Hot Features
프리미엄
Nova Ltd (NVMI)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.31 | -6.41045669947 | 192.03 | 193.11 | 172.98 | 266123 | 178.71259032 | CS |
| 4 | -4.88 | -2.64355362947 | 184.6 | 208 | 172.98 | 233359 | 189.4754621 | CS |
| 12 | -44.42 | -19.817970911 | 224.14 | 230.49 | 172.98 | 210620 | 194.75946678 | CS |
| 26 | -23.45 | -11.5420583748 | 203.17 | 247.21 | 158 | 209226 | 206.85628507 | CS |
| 52 | 58.69 | 48.4921093944 | 121.03 | 247.21 | 121 | 182938 | 188.14125467 | CS |
| 156 | 45.12 | 33.5215453195 | 134.6 | 247.21 | 67.4 | 153471 | 137.69065497 | CS |
| 260 | 144.25 | 406.681702847 | 35.47 | 247.21 | 25.7 | 142450 | 113.2039115 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 179.72 | 5.54 | 3.18 | 175.19 | 181.42 | 173.85 | 402977 |
| 1732145700 | 174.18 | -2.78 | -1.57 | 176.96 | 177.605 | 172.98 | 455847 |
| 1732059300 | 176.96 | -0.25 | -0.14 | 176.89 | 178.18 | 174.66 | 180976 |
| 1731972900 | 177.21 | -1.46 | -0.82 | 178.3 | 179.64 | 175.59 | 177307 |
| 1731713700 | 178.67 | -11.59 | -6.09 | 186.49 | 186.49 | 178.23 | 285963 |
| 1731627300 | 190.26 | 0.79 | 0.42 | 192.03 | 193.11 | 188.03 | 230523 |
| 1731540900 | 189.47 | -14.36 | -7.05 | 204.12 | 205.18 | 189.47 | 392539 |
| 1731454500 | 203.83 | 4.55 | 2.28 | 202.07 | 207.625 | 201.3 | 202777 |
| 1731368100 | 199.28 | 1.6 | 0.81 | 197.36 | 200.64 | 194.08 | 245844 |
| 1731108900 | 197.68 | -8.69 | -4.21 | 207.11 | 208 | 196.19 | 336271 |
| 1731022500 | 206.37 | 15.06 | 7.87 | 203.99 | 207.43 | 192.6317 | 409501 |
| 1730936100 | 191.31 | 10.02 | 5.53 | 186.22 | 191.639 | 185.88 | 267295 |
| 1730849700 | 181.29 | -1.23 | -0.67 | 182.94 | 184.63 | 180.9 | 200908 |
| 1730763300 | 182.52 | -2.47 | -1.34 | 183.56 | 186.48 | 181.33 | 137921 |
| 1730500500 | 184.99 | -0.31 | -0.17 | 185.76 | 187.99 | 184.32 | 118409 |
| 1730414100 | 185.3 | -12.28 | -6.22 | 197.28 | 197.28 | 183.08 | 182537 |
| 1730327700 | 197.58 | -2.09 | -1.05 | 196.54 | 200.285 | 195.86 | 195876 |
| 1730241300 | 199.67 | 10.61 | 5.61 | 189.06 | 200.0206 | 188.24 | 252733 |
| 1730154900 | 189.06 | 4.82 | 2.62 | 187.11 | 190.985 | 186.61 | 149238 |
| 1729895700 | 184.24 | 0.68 | 0.37 | 184.07 | 186.035 | 182.72 | 113733 |
| 1729809300 | 183.56 | 0.68 | 0.37 | 184.6 | 186.82 | 183.28 | 130981 |
| 1729722900 | 182.88 | 0.43 | 0.24 | 181 | 185.685 | 180 | 408868 |
| 1729636500 | 182.45 | -3.58 | -1.92 | 185.58 | 188 | 182.01 | 368913 |
| 1729550100 | 186.03 | 1.82 | 0.99 | 187.02 | 188.78 | 184.28 | 385145 |
| 1729290900 | 184.21 | -2.99 | -1.60 | 187.48 | 188.6 | 183.94 | 376574 |
| 1729204500 | 187.2 | -1.37 | -0.72 | 195.16 | 197.69 | 186.63 | 410503 |
| 1729118100 | 188.565 | -10.18 | -5.12 | 201.88 | 203.44 | 188 | 321677 |
| 1729031700 | 198.74 | -22.82 | -10.30 | 221.46 | 223.395 | 197.5 | 236324 |
| 1728945300 | 221.56 | 5.07 | 2.34 | 219.79 | 223.18 | 219.79 | 74613 |
| 1728686100 | 216.49 | 6.41 | 3.05 | 209 | 218.05 | 209 | 130784 |
| 1728599700 | 210.08 | -0.64 | -0.30 | 207.75 | 210.72 | 203.29 | 76656 |
| 1728513300 | 210.72 | 1.96 | 0.94 | 208.89 | 210.95 | 205.36 | 83802 |
| 1728426900 | 208.76 | 8.19 | 4.08 | 203.89 | 211.27 | 203.45 | 257069 |
| 1728340500 | 200.57 | -2.03 | -1.00 | 201.6 | 203.13 | 199.5 | 63705 |
| 1728081300 | 202.6 | 2.91 | 1.46 | 205.33 | 206.105 | 199.67 | 144074 |
| 1727994900 | 199.69 | -0.42 | -0.21 | 197.74 | 202.63 | 197.74 | 72347 |
| 1727908500 | 200.11 | 2.23 | 1.13 | 196.66 | 203.75 | 196.66 | 84483 |
| 1727822100 | 197.88 | -10.46 | -5.02 | 208.66 | 209.91 | 197.08 | 152850 |
| 1727735700 | 208.34 | -1.27 | -0.61 | 210.89 | 211.83 | 207.08 | 274450 |
| 1727476500 | 209.61 | -2.18 | -1.03 | 211.25 | 213.27 | 206.82 | 127458 |
| 1727390100 | 211.79 | 11.17 | 5.57 | 215.98 | 218.93 | 208.11 | 283756 |
| 1727303700 | 200.62 | -2.53 | -1.25 | 202.97 | 206.45 | 200.345 | 94421 |
| 1727217300 | 203.15 | 1.98 | 0.98 | 203.01 | 204.38 | 201 | 77969 |
| 1727130900 | 201.17 | 0.78 | 0.39 | 204.23 | 206.6442 | 200.61 | 161837 |
| 1726871700 | 200.39 | -4.91 | -2.39 | 203.23 | 203.4 | 200.11 | 218451 |
| 1726785300 | 205.3 | 12.96 | 6.74 | 196.64 | 206.92 | 196.61 | 172997 |
| 1726698900 | 192.34 | -2.37 | -1.22 | 195.83 | 197.8 | 191.97 | 124986 |
| 1726612500 | 194.71 | 5.44 | 2.87 | 189.45 | 197.33 | 188.26 | 264510 |
| 1726526100 | 189.27 | -17.44 | -8.44 | 197.04 | 198.6 | 186.79 | 310222 |
| 1726266900 | 206.71 | 1.87 | 0.91 | 207.18 | 208 | 203.0801 | 52854 |
| 1726180500 | 204.84 | 3.16 | 1.57 | 200.59 | 206.98 | 197.095 | 90708 |
| 1726094100 | 201.68 | 3.66 | 1.85 | 198.18 | 201.69 | 195.7 | 254389 |
| 1726007700 | 198.02 | 2.01 | 1.03 | 198.5 | 199.46 | 195.86643 | 125634 |
| 1725921300 | 196.01 | -1.19 | -0.60 | 198.71 | 199.48 | 193.92 | 151746 |
| 1725662100 | 197.2 | -2.63 | -1.32 | 199.5 | 200.6679 | 194.3301 | 296381 |
| 1725575700 | 199.83 | -7.54 | -3.64 | 205.59 | 206.175 | 199.46 | 146261 |
| 1725489300 | 207.37 | 5.71 | 2.83 | 197.66 | 210.35 | 197.02 | 243931 |
| 1725402900 | 201.66 | -21.89 | -9.79 | 216.37 | 216.85 | 198.6201 | 371552 |
| 1725057300 | 223.55 | 3.2 | 1.45 | 224.66 | 225.2616 | 217.96 | 77258 |
| 1724970900 | 220.35 | 0.46 | 0.21 | 224.14 | 230.49 | 220.23 | 189272 |
| 1724884500 | 219.89 | -5.06 | -2.25 | 225.04 | 227.625 | 219.74 | 135645 |
| 1724798100 | 224.95 | 6.34 | 2.90 | 218.73 | 226.3744 | 217.3 | 239560 |
| 1724711700 | 218.61 | -4.4 | -1.97 | 221.68 | 221.68 | 215.36 | 125571 |
| 1724452500 | 223.01 | -0.34 | -0.15 | 225.67 | 228 | 220.595 | 97213 |
| 1724366100 | 223.35 | -6.78 | -2.95 | 229.95 | 230.17 | 221.5 | 104307 |
