NVR Inc (NVR)

NVR
🏛️ 미국 →
8,039.00
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 4,594.01 4,644.60 4,581.42 4,612.58 0.0M
2022-12-29 4,578.00 4,674.98 4,570.01 4,648.06 0.0M
2022-12-28 4,669.98 4,719.50 4,558.11 4,564.07 0.0M
2022-12-27 4,627.00 4,683.45 4,609.35 4,653.85 0.0M
2022-12-23 4,684.53 4,695.00 4,617.46 4,645.00 0.0M
2022-12-22 4,670.00 4,680.00 4,595.70 4,674.99 0.0M
2022-12-21 4,711.11 4,724.99 4,684.31 4,704.96 0.0M
2022-12-20 4,643.35 4,700.00 4,599.75 4,635.55 0.0M
2022-12-19 4,791.89 4,850.00 4,663.36 4,685.20 0.0M
2022-12-16 4,813.62 4,830.83 4,750.82 4,815.88 0.1M
2022-12-15 4,665.31 4,882.68 4,650.10 4,842.32 0.0M
2022-12-14 4,735.00 4,806.10 4,693.20 4,746.65 0.0M
2022-12-13 4,941.10 4,973.00 4,696.80 4,729.98 0.0M
2022-12-12 4,649.09 4,725.78 4,574.01 4,703.25 0.0M
2022-12-09 4,661.66 4,700.00 4,640.00 4,648.53 0.0M
2022-12-08 4,714.12 4,743.46 4,671.50 4,694.28 0.0M
2022-12-07 4,617.21 4,726.00 4,597.69 4,725.00 0.0M
2022-12-06 4,672.75 4,672.75 4,559.42 4,600.00 0.0M
2022-12-05 4,614.91 4,659.16 4,515.20 4,649.98 0.0M
2022-12-02 4,655.93 4,742.69 4,652.02 4,687.60 0.0M
2022-12-01 4,714.15 4,782.88 4,612.03 4,739.86 0.0M
2022-11-30 4,545.00 4,657.87 4,488.03 4,639.01 0.0M
2022-11-29 4,434.41 4,570.89 4,420.02 4,557.92 0.0M
2022-11-28 4,458.44 4,462.62 4,412.79 4,444.95 0.0M
2022-11-25 4,500.00 4,546.00 4,472.46 4,498.76 0.0M
2022-11-23 4,452.20 4,519.63 4,422.82 4,500.67 0.0M
2022-11-22 4,392.64 4,464.07 4,361.87 4,454.67 0.0M
2022-11-21 4,388.01 4,412.94 4,308.05 4,334.73 0.0M
2022-11-18 4,408.68 4,432.99 4,320.30 4,392.59 0.0M
2022-11-17 4,400.00 4,406.50 4,295.51 4,391.08 0.0M
2022-11-16 4,502.36 4,504.94 4,446.00 4,470.97 0.0M
2022-11-15 4,429.95 4,516.98 4,383.20 4,510.99 0.0M
2022-11-14 4,491.44 4,491.44 4,349.43 4,354.74 0.0M
2022-11-11 4,496.06 4,555.70 4,479.99 4,491.44 0.0M
2022-11-10 4,250.00 4,547.43 4,250.00 4,529.73 0.0M
2022-11-09 4,103.79 4,229.38 4,050.71 4,071.94 0.0M
2022-11-08 4,142.02 4,204.19 4,082.21 4,129.80 0.0M
2022-11-07 4,184.20 4,184.20 4,070.00 4,137.04 0.0M
2022-11-04 4,130.45 4,221.68 4,065.95 4,161.90 0.0M
2022-11-03 4,060.00 4,112.22 4,027.04 4,063.63 0.0M
2022-11-02 4,255.76 4,295.21 4,100.07 4,129.72 0.0M
2022-11-01 4,300.00 4,300.00 4,211.00 4,249.29 0.0M
2022-10-31 4,232.44 4,273.01 4,174.00 4,237.75 0.0M
2022-10-28 4,124.83 4,288.98 4,124.83 4,275.36 0.0M
2022-10-27 4,215.20 4,260.27 4,138.10 4,159.52 0.0M
2022-10-26 4,258.05 4,344.55 4,169.68 4,185.18 0.0M
2022-10-25 4,050.03 4,319.00 4,050.03 4,278.07 0.0M
2022-10-24 4,030.43 4,100.00 4,009.54 4,047.04 0.0M
2022-10-21 4,018.00 4,089.51 3,965.00 4,046.65 0.0M
2022-10-20 3,980.00 4,053.69 3,945.37 3,959.55 0.0M
2022-10-19 4,097.72 4,097.72 3,935.00 3,977.85 0.0M
2022-10-18 4,132.07 4,174.95 4,095.01 4,160.81 0.0M
2022-10-17 4,004.43 4,075.00 4,000.54 4,034.74 0.0M
2022-10-14 4,066.01 4,074.04 3,942.02 3,945.82 0.0M
2022-10-13 3,910.00 4,109.30 3,816.56 4,037.08 0.0M
2022-10-12 4,156.76 4,156.76 4,007.51 4,009.25 0.0M
2022-10-11 4,156.81 4,260.63 4,123.00 4,167.68 0.0M
2022-10-10 4,280.93 4,280.93 4,149.97 4,192.93 0.0M
2022-10-07 4,249.70 4,289.00 4,172.08 4,255.08 0.0M
2022-10-06 4,278.07 4,348.99 4,269.61 4,311.13 0.0M
2022-10-05 4,252.00 4,329.05 4,215.31 4,292.96 0.0M
2022-10-04 4,207.63 4,331.18 4,162.49 4,320.65 0.0M
2022-10-03 4,074.23 4,176.42 4,040.00 4,133.14 0.0M
2022-09-30 3,999.23 4,064.04 3,960.07 3,987.08 0.0M
2022-09-29 4,046.54 4,060.75 3,980.02 3,987.16 0.0M
2022-09-28 3,968.07 4,127.25 3,968.07 4,098.03 0.0M
2022-09-27 3,990.20 4,015.75 3,864.34 3,917.75 0.0M
2022-09-26 4,038.06 4,056.98 3,940.00 3,951.54 0.0M
2022-09-23 3,988.91 4,064.89 3,970.64 4,057.67 0.0M
2022-09-22 3,992.20 4,057.95 3,990.50 4,009.58 0.0M
2022-09-21 4,100.00 4,168.00 4,023.42 4,031.49 0.0M
2022-09-20 4,077.39 4,115.22 4,058.19 4,084.53 0.0M
2022-09-19 4,067.31 4,154.57 4,067.31 4,133.20 0.0M
2022-09-16 4,028.00 4,090.87 4,000.79 4,085.72 0.0M
2022-09-15 4,014.02 4,093.51 3,953.02 4,007.50 0.0M
2022-09-14 4,075.00 4,082.34 3,978.00 4,035.83 0.0M
2022-09-13 4,205.00 4,205.00 4,062.40 4,066.02 0.0M
2022-09-12 4,303.94 4,350.25 4,243.85 4,290.57 0.0M
2022-09-09 4,210.70 4,302.64 4,194.76 4,263.82 0.0M
2022-09-08 4,085.05 4,191.61 4,085.05 4,191.61 0.0M
2022-09-07 4,057.40 4,142.11 4,053.10 4,133.51 0.0M
2022-09-06 4,097.00 4,097.00 3,994.08 4,040.01 0.0M
2022-09-02 4,099.00 4,189.62 4,058.00 4,093.13 0.0M
2022-09-01 4,101.75 4,167.70 4,054.62 4,116.66 0.0M
2022-08-31 4,194.32 4,222.98 4,136.49 4,140.06 0.0M
2022-08-30 4,250.00 4,269.51 4,147.38 4,156.53 0.0M
2022-08-29 4,190.00 4,249.01 4,190.00 4,213.05 0.0M
2022-08-26 4,388.49 4,389.00 4,192.11 4,224.99 0.0M
2022-08-25 4,286.10 4,407.97 4,286.10 4,364.99 0.0M
2022-08-24 4,177.60 4,330.00 4,177.60 4,289.01 0.0M
2022-08-23 4,234.46 4,282.44 4,200.00 4,200.91 0.0M
2022-08-22 4,268.48 4,286.00 4,205.17 4,208.61 0.0M
2022-08-19 4,415.34 4,437.60 4,253.50 4,273.29 0.0M
2022-08-18 4,438.51 4,458.02 4,399.97 4,440.13 0.0M
2022-08-17 4,410.00 4,459.00 4,355.65 4,420.31 0.0M
2022-08-16 4,404.00 4,490.02 4,360.00 4,445.00 0.0M
2022-08-15 4,438.08 4,490.50 4,378.00 4,407.20 0.0M
2022-08-12 4,406.89 4,475.75 4,385.55 4,454.72 0.0M
2022-08-11 4,425.00 4,456.80 4,353.94 4,388.31 0.0M
2022-08-10 4,300.00 4,424.00 4,295.00 4,393.99 0.0M
2022-08-09 4,350.05 4,360.00 4,174.80 4,193.24 0.0M
2022-08-08 4,351.82 4,444.57 4,351.82 4,374.00 0.0M
2022-08-05 4,305.17 4,375.50 4,305.00 4,359.73 0.0M
2022-08-04 4,286.00 4,440.77 4,286.00 4,381.87 0.0M
2022-08-03 4,228.01 4,322.80 4,213.55 4,279.62 0.0M
2022-08-02 4,398.00 4,420.00 4,243.53 4,246.80 0.0M
2022-08-01 4,370.00 4,508.00 4,335.10 4,419.44 0.0M
2022-07-29 4,388.00 4,412.20 4,303.91 4,393.10 0.0M
2022-07-28 4,414.90 4,458.14 4,325.69 4,389.84 0.0M
2022-07-27 4,364.96 4,419.19 4,239.85 4,372.53 0.0M
2022-07-26 4,440.27 4,463.85 4,350.01 4,360.02 0.0M
2022-07-25 4,535.63 4,535.63 4,425.60 4,464.83 0.0M
2022-07-22 4,557.00 4,625.84 4,492.38 4,552.61 0.0M
2022-07-21 4,430.00 4,565.67 4,362.51 4,552.68 0.0M
2022-07-20 4,414.35 4,466.00 4,351.33 4,442.20 0.0M
2022-07-19 4,391.70 4,487.97 4,350.00 4,458.29 0.0M
2022-07-18 4,380.00 4,442.00 4,349.26 4,363.97 0.0M
2022-07-15 4,379.74 4,410.37 4,313.76 4,363.43 0.0M
2022-07-14 4,283.00 4,383.06 4,265.20 4,361.53 0.0M
2022-07-13 4,260.46 4,493.04 4,235.72 4,387.66 0.0M
2022-07-12 4,407.05 4,516.07 4,317.27 4,363.02 0.0M
2022-07-11 4,340.00 4,412.02 4,340.00 4,372.64 0.0M
2022-07-08 4,353.12 4,408.24 4,318.10 4,370.80 0.0M
2022-07-07 4,354.64 4,376.78 4,272.76 4,366.93 0.0M
2022-07-06 4,367.50 4,404.94 4,245.95 4,348.44 0.0M
2022-07-05 4,118.72 4,393.67 4,100.05 4,369.00 0.0M
2022-07-01 3,995.00 4,217.25 3,995.00 4,168.91 0.0M
2022-06-30 3,909.00 4,046.34 3,909.00 4,004.14 0.0M
2022-06-29 3,945.03 3,998.71 3,904.84 3,965.98 0.0M
2022-06-28 4,062.50 4,070.45 3,948.80 3,951.32 0.0M
2022-06-27 4,029.00 4,082.43 3,982.03 4,046.53 0.0M
2022-06-24 3,979.37 4,080.74 3,926.02 4,049.72 0.0M
2022-06-23 3,864.00 3,978.00 3,864.00 3,941.82 0.0M
2022-06-22 3,737.31 3,884.46 3,737.31 3,827.85 0.0M
2022-06-21 3,764.63 3,900.11 3,664.54 3,803.50 0.0M
2022-06-17 3,749.03 3,749.03 3,576.01 3,699.92 0.1M
2022-06-16 3,806.80 3,820.01 3,609.16 3,670.00 0.0M
2022-06-15 3,964.53 3,994.50 3,829.99 3,909.85 0.0M
2022-06-14 3,943.99 3,964.98 3,875.00 3,905.08 0.0M
2022-06-13 4,073.20 4,111.99 3,901.95 3,943.96 0.0M
2022-06-10 4,310.39 4,310.39 4,163.03 4,173.59 0.0M
2022-06-09 4,356.50 4,395.95 4,335.82 4,338.02 0.0M
2022-06-08 4,404.55 4,404.55 4,310.73 4,351.72 0.0M
2022-06-07 4,358.52 4,417.10 4,301.90 4,412.89 0.0M
2022-06-06 4,440.00 4,447.89 4,382.64 4,418.51 0.0M
2022-06-03 4,424.35 4,475.95 4,400.00 4,428.00 0.0M
2022-06-02 4,389.19 4,469.17 4,366.57 4,462.76 0.0M
2022-06-01 4,450.62 4,463.60 4,367.31 4,387.68 0.0M
2022-05-31 4,416.02 4,484.55 4,354.73 4,450.62 0.0M
2022-05-27 4,390.35 4,477.48 4,352.67 4,467.76 0.0M
2022-05-26 4,264.82 4,379.63 4,212.00 4,350.02 0.0M
2022-05-25 4,100.89 4,208.50 4,089.82 4,189.78 0.0M
2022-05-24 4,172.91 4,177.92 3,998.00 4,061.00 0.0M
2022-05-23 4,288.75 4,334.06 4,166.15 4,211.33 0.0M
2022-05-20 4,207.74 4,267.29 4,122.48 4,262.41 0.0M
2022-05-19 4,110.00 4,227.02 4,100.01 4,155.68 0.0M
2022-05-18 4,306.11 4,306.11 4,122.01 4,136.52 0.0M
2022-05-17 4,306.85 4,380.56 4,241.00 4,368.39 0.0M
2022-05-16 4,262.32 4,290.00 4,160.00 4,231.79 0.0M
2022-05-13 4,285.20 4,329.13 4,213.87 4,293.57 0.0M
2022-05-12 4,100.00 4,295.05 4,087.17 4,247.75 0.0M
2022-05-11 4,249.95 4,298.43 4,100.72 4,110.99 0.0M
2022-05-10 4,450.63 4,450.63 4,259.08 4,274.21 0.0M
2022-05-09 4,344.00 4,467.96 4,325.01 4,370.16 0.0M
2022-05-06 4,403.80 4,450.90 4,310.64 4,415.62 0.0M
2022-05-05 4,595.68 4,629.00 4,402.04 4,446.00 0.0M
2022-05-04 4,442.62 4,692.60 4,360.35 4,685.09 0.0M
2022-05-03 4,400.20 4,514.85 4,369.02 4,475.53 0.0M
2022-05-02 4,397.43 4,469.37 4,318.49 4,432.65 0.0M
2022-04-29 4,496.60 4,526.53 4,355.35 4,376.21 0.0M
2022-04-28 4,409.68 4,529.80 4,345.00 4,492.81 0.0M
2022-04-27 4,437.40 4,494.53 4,326.99 4,360.37 0.0M
2022-04-26 4,427.00 4,562.94 4,368.04 4,415.18 0.0M
2022-04-25 4,271.39 4,356.76 4,224.65 4,353.28 0.0M
2022-04-22 4,395.94 4,395.94 4,269.64 4,282.88 0.0M
2022-04-21 4,493.63 4,525.74 4,394.10 4,411.74 0.0M
2022-04-20 4,488.00 4,570.00 4,461.00 4,468.00 0.0M
2022-04-19 4,356.98 4,461.44 4,356.98 4,444.64 0.0M
2022-04-18 4,308.98 4,374.96 4,293.58 4,320.62 0.0M
2022-04-14 4,453.16 4,480.00 4,312.01 4,335.45 0.0M
2022-04-13 4,354.03 4,449.97 4,311.00 4,419.99 0.0M
2022-04-12 4,400.00 4,499.94 4,332.85 4,352.02 0.0M
2022-04-11 4,268.52 4,375.00 4,255.96 4,324.68 0.0M
2022-04-08 4,349.97 4,426.87 4,284.20 4,293.89 0.0M
2022-04-07 4,340.00 4,361.14 4,250.01 4,324.30 0.0M
2022-04-06 4,326.00 4,401.87 4,310.45 4,358.64 0.0M
2022-04-05 4,469.77 4,530.00 4,378.28 4,390.86 0.0M
2022-04-04 4,535.95 4,585.30 4,509.99 4,548.42 0.0M
2022-04-01 4,519.58 4,557.60 4,480.04 4,531.41 0.0M
2022-03-31 4,640.13 4,710.82 4,466.07 4,467.27 0.0M
2022-03-30 4,730.00 4,736.60 4,643.39 4,672.05 0.0M
2022-03-29 4,733.45 4,830.00 4,690.19 4,748.81 0.0M
2022-03-28 4,665.17 4,718.50 4,617.95 4,638.44 0.0M
2022-03-25 4,770.00 4,777.00 4,621.30 4,668.04 0.0M
2022-03-24 4,777.97 4,803.19 4,690.40 4,739.65 0.0M
2022-03-23 4,885.00 4,906.00 4,775.06 4,793.17 0.0M
2022-03-22 4,910.00 4,949.99 4,836.23 4,902.29 0.0M
2022-03-21 4,957.47 4,964.96 4,838.66 4,892.76 0.0M
2022-03-18 4,978.67 4,999.99 4,852.00 4,988.73 0.1M
2022-03-17 4,854.43 4,952.77 4,815.30 4,924.93 0.0M
2022-03-16 4,838.55 4,878.00 4,680.10 4,854.43 0.0M
2022-03-15 4,675.07 4,838.40 4,596.37 4,813.61 0.0M
2022-03-14 4,747.99 4,770.00 4,554.45 4,622.00 0.0M
2022-03-11 4,814.00 4,830.00 4,743.11 4,752.54 0.0M
2022-03-10 4,721.91 4,818.40 4,721.86 4,776.56 0.0M
2022-03-09 4,720.40 4,885.42 4,671.05 4,814.16 0.0M
2022-03-08 4,700.00 4,891.88 4,633.00 4,648.43 0.0M
2022-03-07 4,905.47 4,913.16 4,700.00 4,706.88 0.0M
2022-03-04 4,889.65 4,932.87 4,820.56 4,919.81 0.0M
2022-03-03 5,021.03 5,063.78 4,912.00 4,929.38 0.0M
2022-03-02 4,926.23 5,060.09 4,922.03 5,012.42 0.0M
2022-03-01 4,982.30 5,001.00 4,881.34 4,906.68 0.0M
2022-02-28 4,875.00 4,958.83 4,830.01 4,958.44 0.0M
2022-02-25 4,766.29 4,948.71 4,722.04 4,917.49 0.0M
2022-02-24 4,526.94 4,801.66 4,518.32 4,775.44 0.0M
2022-02-23 4,810.15 4,847.94 4,634.66 4,636.58 0.0M
2022-02-22 4,948.02 4,987.05 4,745.04 4,792.79 0.0M
2022-02-18 5,001.40 5,058.01 4,933.66 4,996.04 0.0M
2022-02-17 5,085.52 5,100.00 4,986.78 5,001.33 0.0M
2022-02-16 5,039.58 5,134.00 5,031.50 5,113.01 0.0M
2022-02-15 5,049.45 5,097.00 4,980.69 5,062.18 0.1M
2022-02-14 5,055.51 5,090.01 4,931.71 4,977.94 0.0M
2022-02-11 5,197.75 5,247.94 4,984.48 5,037.50 0.0M
2022-02-10 5,220.18 5,376.40 5,141.19 5,166.47 0.0M
2022-02-09 5,336.00 5,430.55 5,305.01 5,348.93 0.0M
2022-02-08 5,282.57 5,344.98 5,264.11 5,299.55 0.0M
2022-02-07 5,311.46 5,352.27 5,233.62 5,287.32 0.0M
2022-02-04 5,390.81 5,395.45 5,268.02 5,275.03 0.0M
2022-02-03 5,488.00 5,569.80 5,420.01 5,431.38 0.0M
2022-02-02 5,400.00 5,512.93 5,366.10 5,493.75 0.0M
2022-02-01 5,271.21 5,384.86 5,134.42 5,365.27 0.0M
2022-01-31 5,176.00 5,356.30 5,176.00 5,327.22 0.0M
2022-01-28 5,078.00 5,227.80 5,018.61 5,206.97 0.0M
2022-01-27 5,019.66 5,140.00 5,015.00 5,056.24 0.0M
2022-01-26 5,213.42 5,297.44 5,001.01 5,051.56 0.0M
2022-01-25 5,214.05 5,222.09 5,132.02 5,150.08 0.0M
2022-01-24 5,094.78 5,296.88 5,033.08 5,287.17 0.0M
2022-01-21 5,219.61 5,280.51 5,151.23 5,154.98 0.0M
2022-01-20 5,342.01 5,380.35 5,179.94 5,187.72 0.0M
2022-01-19 5,475.00 5,516.00 5,350.82 5,355.00 0.0M
2022-01-18 5,624.26 5,669.00 5,488.67 5,496.83 0.0M
2022-01-14 5,662.70 5,750.00 5,597.89 5,718.00 0.0M
2022-01-13 5,655.00 5,822.28 5,615.22 5,692.03 0.0M
2022-01-12 5,570.05 5,645.90 5,456.00 5,566.99 0.0M
2022-01-11 5,506.22 5,620.00 5,400.00 5,567.49 0.0M
2022-01-10 5,418.75 5,528.20 5,250.63 5,515.36 0.0M
2022-01-07 5,670.75 5,683.15 5,427.32 5,438.88 0.0M
2022-01-06 5,727.30 5,744.96 5,641.34 5,690.84 0.0M
2022-01-05 5,839.99 5,885.00 5,719.30 5,729.11 0.0M
2022-01-04 5,748.10 5,837.14 5,739.95 5,819.68 0.0M
2022-01-03 5,870.00 5,874.95 5,715.97 5,757.01 0.0M