NVR Inc (NVR)

NVR
🏛️ 미국 →
8,034.70
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 6,982.30 7,027.00 6,940.50 7,000.45 0.0M
2023-12-28 7,007.77 7,023.78 6,952.02 6,981.71 0.0M
2023-12-27 7,028.50 7,075.00 6,997.91 7,024.82 0.0M
2023-12-26 6,998.00 7,049.00 6,981.34 7,008.20 0.0M
2023-12-22 6,962.98 6,998.72 6,943.39 6,980.17 0.0M
2023-12-21 6,916.92 6,944.16 6,845.00 6,939.98 0.0M
2023-12-20 6,920.00 7,000.00 6,847.14 6,847.14 0.0M
2023-12-19 6,882.72 6,979.59 6,865.05 6,936.65 0.0M
2023-12-18 6,860.73 6,860.73 6,768.02 6,840.00 0.0M
2023-12-15 6,896.67 6,997.07 6,853.19 6,880.73 0.1M
2023-12-14 6,785.79 6,987.72 6,774.08 6,934.40 0.0M
2023-12-13 6,568.83 6,749.96 6,521.06 6,684.86 0.0M
2023-12-12 6,542.16 6,570.00 6,500.61 6,538.24 0.0M
2023-12-11 6,493.01 6,561.32 6,452.58 6,529.10 0.0M
2023-12-08 6,450.00 6,538.36 6,434.99 6,535.89 0.0M
2023-12-07 6,377.97 6,444.99 6,330.74 6,444.80 0.0M
2023-12-06 6,442.00 6,505.00 6,335.05 6,364.66 0.0M
2023-12-05 6,371.65 6,396.96 6,334.92 6,359.08 0.0M
2023-12-04 6,286.46 6,414.37 6,286.46 6,388.05 0.0M
2023-12-01 6,155.39 6,332.90 6,105.02 6,320.35 0.0M
2023-11-30 6,107.11 6,159.54 6,052.58 6,155.39 0.0M
2023-11-29 6,164.00 6,166.07 6,089.63 6,107.11 0.0M
2023-11-28 6,148.00 6,150.52 6,088.72 6,128.66 0.0M
2023-11-27 6,199.00 6,199.00 6,126.87 6,146.90 0.0M
2023-11-24 6,196.01 6,232.83 6,143.23 6,195.06 0.0M
2023-11-22 6,276.77 6,350.00 6,194.07 6,222.89 0.0M
2023-11-21 6,290.01 6,344.91 6,239.37 6,244.22 0.0M
2023-11-20 6,280.96 6,335.57 6,203.10 6,307.12 0.0M
2023-11-17 6,332.97 6,332.97 6,253.52 6,298.00 0.0M
2023-11-16 6,293.50 6,349.49 6,236.84 6,290.59 0.0M
2023-11-15 6,275.00 6,350.00 6,267.09 6,292.17 0.0M
2023-11-14 6,170.00 6,356.19 6,170.00 6,290.72 0.0M
2023-11-13 5,973.97 6,056.78 5,950.21 6,030.44 0.0M
2023-11-10 5,885.53 6,051.17 5,857.09 6,035.29 0.0M
2023-11-09 5,927.07 5,945.04 5,818.01 5,836.52 0.0M
2023-11-08 5,977.17 5,995.03 5,892.00 5,901.82 0.0M
2023-11-07 5,937.00 6,042.51 5,919.77 6,002.44 0.0M
2023-11-06 5,861.55 5,934.20 5,860.01 5,920.37 0.0M
2023-11-03 5,830.19 5,961.82 5,811.71 5,890.63 0.0M
2023-11-02 5,683.00 5,722.39 5,600.56 5,698.91 0.0M
2023-11-01 5,444.16 5,578.00 5,419.00 5,560.55 0.0M
2023-10-31 5,415.64 5,484.62 5,410.74 5,412.62 0.0M
2023-10-30 5,427.00 5,427.00 5,326.16 5,401.76 0.0M
2023-10-27 5,420.25 5,434.05 5,332.66 5,382.22 0.0M
2023-10-26 5,379.73 5,475.92 5,379.73 5,426.82 0.0M
2023-10-25 5,353.50 5,458.76 5,210.49 5,377.29 0.0M
2023-10-24 5,505.66 5,539.80 5,341.26 5,385.52 0.0M
2023-10-23 5,513.25 5,619.95 5,471.48 5,505.69 0.0M
2023-10-20 5,625.00 5,640.00 5,452.09 5,488.10 0.1M
2023-10-19 5,743.51 5,788.63 5,550.00 5,563.55 0.0M
2023-10-18 5,800.00 5,858.82 5,736.46 5,746.59 0.0M
2023-10-17 5,865.83 5,939.00 5,839.76 5,840.00 0.0M
2023-10-16 5,981.32 6,004.08 5,898.89 5,916.22 0.0M
2023-10-13 5,925.00 5,999.99 5,882.04 5,932.10 0.0M
2023-10-12 6,138.00 6,162.55 5,863.00 5,896.22 0.0M
2023-10-11 6,158.00 6,280.00 6,142.42 6,178.66 0.0M
2023-10-10 6,167.00 6,271.61 6,111.67 6,112.83 0.0M
2023-10-09 6,030.00 6,185.61 6,000.00 6,164.97 0.0M
2023-10-06 5,930.22 6,106.01 5,872.38 6,049.21 0.0M
2023-10-05 5,940.00 6,008.22 5,924.25 5,951.68 0.0M
2023-10-04 5,865.33 5,965.74 5,832.04 5,939.54 0.0M
2023-10-03 5,939.00 5,965.48 5,842.00 5,856.63 0.0M
2023-10-02 5,915.00 6,058.05 5,912.05 5,960.95 0.0M
2023-09-29 6,120.50 6,137.81 5,940.02 5,963.30 0.0M
2023-09-28 5,951.00 6,065.28 5,940.91 6,061.92 0.0M
2023-09-27 5,940.01 6,010.67 5,922.48 5,941.00 0.0M
2023-09-26 5,939.64 6,000.00 5,880.80 5,890.56 0.0M
2023-09-25 5,948.00 6,043.95 5,939.10 5,965.09 0.0M
2023-09-22 5,928.00 5,991.68 5,906.97 5,962.59 0.0M
2023-09-21 6,059.65 6,059.65 5,848.58 5,888.47 0.0M
2023-09-20 6,221.00 6,289.09 6,127.85 6,132.13 0.0M
2023-09-19 6,133.72 6,190.33 6,086.04 6,182.87 0.0M
2023-09-18 6,097.97 6,187.73 6,090.14 6,126.91 0.0M
2023-09-15 6,200.00 6,200.00 5,993.79 6,076.59 0.1M
2023-09-14 6,155.99 6,221.20 6,091.00 6,201.25 0.0M
2023-09-13 6,180.38 6,220.00 6,032.10 6,098.86 0.0M
2023-09-12 6,348.91 6,424.56 6,163.81 6,168.97 0.0M
2023-09-11 6,350.01 6,439.90 6,320.00 6,353.50 0.0M
2023-09-08 6,390.00 6,470.81 6,285.01 6,307.19 0.0M
2023-09-07 6,305.00 6,414.26 6,283.00 6,405.81 0.0M
2023-09-06 6,199.98 6,349.95 6,199.98 6,318.15 0.0M
2023-09-05 6,490.26 6,509.74 6,179.51 6,181.67 0.0M
2023-09-01 6,422.20 6,525.00 6,393.92 6,509.35 0.0M
2023-08-31 6,365.35 6,416.20 6,335.50 6,377.33 0.0M
2023-08-30 6,292.65 6,386.98 6,292.65 6,368.96 0.0M
2023-08-29 6,111.00 6,305.08 6,093.00 6,294.16 0.0M
2023-08-28 6,096.61 6,146.35 6,052.02 6,139.85 0.0M
2023-08-25 6,097.69 6,123.00 5,989.11 6,081.14 0.0M
2023-08-24 6,147.99 6,175.01 6,065.61 6,070.01 0.0M
2023-08-23 6,139.98 6,218.47 6,130.00 6,133.95 0.0M
2023-08-22 6,017.11 6,139.98 6,017.11 6,100.44 0.0M
2023-08-21 6,093.02 6,104.57 5,951.32 6,009.22 0.0M
2023-08-18 6,000.00 6,085.89 6,000.00 6,078.96 0.0M
2023-08-17 6,133.48 6,187.28 6,000.02 6,022.00 0.0M
2023-08-16 6,201.50 6,244.70 6,140.61 6,147.94 0.0M
2023-08-15 6,201.37 6,286.88 6,116.70 6,190.99 0.0M
2023-08-14 6,130.75 6,164.40 6,080.03 6,158.70 0.0M
2023-08-11 6,078.46 6,201.86 6,078.46 6,156.73 0.0M
2023-08-10 6,280.00 6,319.58 6,080.93 6,119.33 0.0M
2023-08-09 6,330.00 6,350.00 6,251.82 6,261.61 0.0M
2023-08-08 6,338.00 6,369.94 6,276.66 6,348.76 0.0M
2023-08-07 6,321.00 6,391.42 6,305.00 6,387.74 0.0M
2023-08-04 6,274.43 6,339.00 6,246.78 6,320.97 0.0M
2023-08-03 6,283.84 6,290.00 6,180.00 6,248.02 0.0M
2023-08-02 6,288.00 6,326.95 6,200.00 6,303.84 0.0M
2023-08-01 6,310.00 6,350.00 6,283.00 6,324.00 0.0M
2023-07-31 6,369.72 6,369.72 6,262.73 6,306.44 0.0M
2023-07-28 6,374.98 6,374.98 6,300.00 6,343.33 0.0M
2023-07-27 6,362.09 6,389.00 6,265.21 6,301.71 0.0M
2023-07-26 6,373.87 6,443.90 6,340.50 6,382.98 0.0M
2023-07-25 6,211.76 6,383.17 6,211.76 6,361.13 0.0M
2023-07-24 6,235.00 6,298.03 6,218.88 6,230.69 0.0M
2023-07-21 6,280.32 6,309.97 6,189.22 6,244.69 0.0M
2023-07-20 6,474.53 6,474.53 6,190.01 6,226.08 0.0M
2023-07-19 6,449.79 6,469.68 6,405.00 6,445.95 0.0M
2023-07-18 6,402.24 6,470.87 6,391.00 6,466.00 0.0M
2023-07-17 6,368.39 6,445.00 6,349.37 6,408.98 0.0M
2023-07-14 6,358.25 6,425.51 6,339.74 6,396.55 0.0M
2023-07-13 6,367.77 6,391.10 6,322.40 6,325.78 0.0M
2023-07-12 6,245.50 6,392.26 6,223.67 6,348.69 0.0M
2023-07-11 6,252.01 6,270.94 6,195.01 6,204.76 0.0M
2023-07-10 6,079.64 6,216.85 6,079.64 6,213.80 0.0M
2023-07-07 6,051.53 6,148.93 6,051.53 6,062.78 0.0M
2023-07-06 6,164.95 6,193.29 6,009.32 6,081.20 0.0M
2023-07-05 6,280.00 6,302.65 6,188.50 6,231.03 0.0M
2023-07-03 6,320.00 6,347.06 6,263.46 6,286.48 0.0M
2023-06-30 6,344.80 6,361.72 6,277.16 6,350.62 0.0M
2023-06-29 6,285.60 6,332.04 6,200.95 6,295.61 0.0M
2023-06-28 6,306.92 6,386.62 6,275.10 6,312.91 0.0M
2023-06-27 6,155.02 6,357.53 6,155.02 6,330.20 0.0M
2023-06-26 6,184.00 6,253.47 6,139.16 6,149.08 0.0M
2023-06-23 6,045.00 6,169.37 6,045.00 6,160.21 0.1M
2023-06-22 6,029.90 6,062.98 6,004.42 6,062.57 0.0M
2023-06-21 5,936.99 6,030.16 5,925.00 6,025.40 0.0M
2023-06-20 5,973.00 6,079.06 5,960.00 5,982.43 0.0M
2023-06-16 6,000.00 6,000.00 5,907.36 5,990.38 0.1M
2023-06-15 5,895.00 5,961.14 5,888.76 5,944.96 0.0M
2023-06-14 5,918.00 5,979.12 5,871.89 5,886.57 0.0M
2023-06-13 5,882.00 5,960.35 5,882.00 5,929.63 0.0M
2023-06-12 5,816.11 5,903.66 5,783.71 5,868.86 0.0M
2023-06-09 5,817.63 5,866.04 5,770.00 5,817.96 0.0M
2023-06-08 5,754.00 5,829.39 5,754.00 5,806.16 0.0M
2023-06-07 5,794.60 5,851.18 5,757.15 5,771.12 0.0M
2023-06-06 5,687.02 5,804.94 5,676.32 5,794.60 0.0M
2023-06-05 5,806.32 5,806.32 5,641.02 5,661.56 0.0M
2023-06-02 5,608.00 5,732.09 5,579.96 5,711.00 0.0M
2023-06-01 5,550.00 5,588.65 5,520.48 5,570.61 0.0M
2023-05-31 5,603.68 5,643.57 5,528.09 5,554.22 0.1M
2023-05-30 5,632.22 5,671.18 5,593.71 5,621.21 0.0M
2023-05-26 5,660.00 5,660.00 5,577.01 5,617.56 0.0M
2023-05-25 5,591.26 5,689.03 5,591.26 5,635.22 0.0M
2023-05-24 5,609.00 5,668.56 5,566.79 5,585.70 0.0M
2023-05-23 5,663.12 5,688.53 5,589.60 5,611.29 0.0M
2023-05-22 5,845.00 5,899.43 5,705.32 5,705.32 0.0M
2023-05-19 5,860.23 5,889.98 5,771.91 5,846.52 0.0M
2023-05-18 5,800.00 5,892.56 5,800.00 5,883.17 0.0M
2023-05-17 5,880.14 5,900.00 5,795.60 5,833.16 0.0M
2023-05-16 5,855.79 5,900.00 5,796.18 5,887.48 0.0M
2023-05-15 5,813.61 5,900.00 5,768.20 5,898.82 0.0M
2023-05-12 5,850.00 5,868.00 5,774.13 5,822.41 0.0M
2023-05-11 5,819.23 5,873.92 5,800.60 5,837.83 0.0M
2023-05-10 5,913.00 5,933.78 5,782.40 5,836.51 0.0M
2023-05-09 5,830.71 5,933.00 5,810.00 5,875.45 0.0M
2023-05-08 5,833.92 5,855.91 5,802.66 5,853.47 0.0M
2023-05-05 5,826.49 5,879.25 5,712.00 5,852.47 0.0M
2023-05-04 5,846.92 5,852.66 5,793.92 5,801.35 0.0M
2023-05-03 5,900.00 5,985.48 5,822.02 5,894.82 0.0M
2023-05-02 5,856.00 5,898.89 5,787.08 5,886.56 0.0M
2023-05-01 5,845.00 5,899.00 5,820.10 5,870.49 0.0M
2023-04-28 5,798.70 5,846.06 5,776.97 5,840.00 0.0M
2023-04-27 5,713.12 5,810.00 5,692.98 5,799.52 0.0M
2023-04-26 5,736.97 5,837.98 5,652.23 5,681.59 0.0M
2023-04-25 5,979.36 5,980.01 5,725.45 5,754.71 0.0M
2023-04-24 5,925.00 5,983.24 5,908.00 5,967.22 0.0M
2023-04-21 5,905.00 5,928.98 5,827.69 5,924.20 0.1M
2023-04-20 5,862.50 5,986.96 5,813.50 5,892.71 0.0M
2023-04-19 5,818.00 5,873.03 5,792.93 5,861.13 0.0M
2023-04-18 5,722.00 5,844.56 5,696.10 5,829.84 0.0M
2023-04-17 5,650.48 5,743.18 5,650.48 5,693.04 0.0M
2023-04-14 5,571.05 5,646.93 5,571.05 5,632.55 0.0M
2023-04-13 5,629.00 5,643.96 5,565.69 5,579.47 0.0M
2023-04-12 5,620.00 5,655.00 5,579.95 5,590.22 0.0M
2023-04-11 5,520.51 5,606.16 5,520.51 5,578.01 0.0M
2023-04-10 5,450.67 5,530.48 5,450.00 5,479.87 0.0M
2023-04-06 5,538.16 5,538.16 5,444.06 5,468.08 0.0M
2023-04-05 5,539.30 5,570.00 5,486.50 5,542.84 0.0M
2023-04-04 5,582.00 5,620.00 5,480.05 5,526.81 0.0M
2023-04-03 5,572.19 5,613.92 5,534.00 5,576.70 0.0M
2023-03-31 5,425.72 5,586.33 5,418.17 5,572.19 0.0M
2023-03-30 5,429.96 5,480.97 5,410.91 5,417.11 0.0M
2023-03-29 5,450.00 5,450.00 5,382.59 5,433.99 0.0M
2023-03-28 5,404.12 5,449.96 5,385.25 5,413.56 0.0M
2023-03-27 5,426.00 5,429.26 5,302.61 5,375.45 0.0M
2023-03-24 5,342.29 5,443.79 5,275.00 5,413.00 0.0M
2023-03-23 5,410.10 5,520.08 5,346.59 5,354.43 0.0M
2023-03-22 5,460.41 5,549.43 5,411.28 5,426.07 0.0M
2023-03-21 5,530.00 5,542.72 5,460.13 5,482.24 0.0M
2023-03-20 5,497.08 5,538.74 5,450.00 5,494.47 0.0M
2023-03-17 5,500.00 5,537.72 5,423.06 5,503.00 0.1M
2023-03-16 5,299.06 5,499.99 5,299.06 5,478.12 0.0M
2023-03-15 5,345.05 5,434.93 5,285.00 5,322.89 0.0M
2023-03-14 5,300.00 5,386.21 5,212.12 5,371.72 0.0M
2023-03-13 5,176.02 5,299.97 5,150.32 5,266.68 0.0M
2023-03-10 5,298.18 5,310.80 5,182.27 5,235.47 0.0M
2023-03-09 5,339.00 5,396.69 5,295.57 5,308.12 0.0M
2023-03-08 5,300.00 5,358.10 5,268.65 5,336.76 0.0M
2023-03-07 5,280.00 5,347.52 5,260.00 5,302.94 0.0M
2023-03-06 5,265.00 5,297.99 5,230.00 5,244.98 0.0M
2023-03-03 5,260.00 5,268.00 5,218.22 5,247.10 0.0M
2023-03-02 5,122.70 5,237.34 5,089.44 5,217.41 0.0M
2023-03-01 5,154.00 5,213.90 5,125.57 5,138.91 0.0M
2023-02-28 5,121.30 5,225.90 5,120.16 5,173.62 0.0M
2023-02-27 5,197.13 5,215.64 5,133.80 5,166.93 0.0M
2023-02-24 5,030.20 5,213.65 5,021.73 5,132.47 0.0M
2023-02-23 5,078.30 5,143.02 5,044.98 5,129.59 0.0M
2023-02-22 5,058.43 5,095.17 5,040.00 5,057.73 0.0M
2023-02-21 5,070.05 5,139.99 5,000.90 5,018.23 0.0M
2023-02-17 5,085.66 5,112.60 5,015.20 5,098.14 0.0M
2023-02-16 5,097.49 5,156.25 5,056.51 5,119.96 0.0M
2023-02-15 5,074.78 5,197.93 5,067.29 5,160.96 0.0M
2023-02-14 5,160.62 5,208.10 5,112.89 5,119.91 0.0M
2023-02-13 5,092.91 5,200.00 5,090.70 5,199.99 0.0M
2023-02-10 5,032.88 5,099.53 5,019.71 5,078.25 0.0M
2023-02-09 5,069.45 5,110.00 5,045.62 5,050.46 0.0M
2023-02-08 5,132.25 5,132.25 4,988.99 5,014.96 0.0M
2023-02-07 5,112.00 5,214.42 5,039.02 5,164.90 0.0M
2023-02-06 5,245.00 5,245.00 5,116.99 5,149.44 0.1M
2023-02-03 5,307.31 5,359.72 5,200.00 5,281.34 0.0M
2023-02-02 5,330.51 5,500.00 5,304.28 5,405.67 0.0M
2023-02-01 5,276.26 5,376.00 5,185.12 5,357.92 0.0M
2023-01-31 5,199.00 5,349.99 5,151.16 5,270.00 0.0M
2023-01-30 5,101.21 5,131.93 5,001.01 5,021.42 0.0M
2023-01-27 5,067.82 5,149.99 5,067.82 5,122.01 0.0M
2023-01-26 5,100.00 5,176.19 5,037.50 5,112.22 0.0M
2023-01-25 4,990.22 5,089.00 4,990.22 5,069.06 0.0M
2023-01-24 5,033.00 5,075.61 4,953.17 5,039.19 0.0M
2023-01-23 5,028.00 5,081.69 4,995.93 5,020.29 0.0M
2023-01-20 4,960.00 5,037.00 4,900.99 5,024.07 0.0M
2023-01-19 4,981.00 5,014.99 4,922.94 4,928.90 0.0M
2023-01-18 5,038.80 5,106.47 4,974.55 4,999.16 0.0M
2023-01-17 4,992.24 5,058.26 4,970.62 4,989.72 0.0M
2023-01-13 4,873.14 5,047.79 4,873.14 4,992.24 0.0M
2023-01-12 4,960.00 4,973.43 4,832.34 4,934.00 0.0M
2023-01-11 4,850.00 4,934.99 4,794.32 4,914.51 0.0M
2023-01-10 4,717.46 4,849.97 4,717.46 4,828.53 0.0M
2023-01-09 4,817.46 4,828.27 4,758.00 4,763.17 0.0M
2023-01-06 4,668.28 4,821.27 4,668.28 4,796.82 0.0M
2023-01-05 4,605.92 4,670.00 4,590.00 4,639.53 0.0M
2023-01-04 4,635.74 4,689.62 4,610.00 4,674.22 0.0M
2023-01-03 4,647.44 4,690.00 4,519.05 4,589.32 0.0M