시장 데이터를 불러오는 중
전체 종목
Nomura Holdings Inc ADR American Depositary Shares 과거 주가
Nomura Holdings Inc ADR American Depositary Shares · NMR · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nomura Holdings Inc ADR American Depositary Shares · NMR · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩13,007 | ₩13,181 | ₩12,537 | ₩12,859 | -1.13% | 326만 |
| 2026.09.28–2026.10.02 | ₩13,449 | ₩13,597 | ₩12,806 | ₩13,047 | -2.99% | 331.1만 |
| 2026.09.21–2026.09.25 | ₩13,650 | ₩13,717 | ₩12,953 | ₩13,489 | -1.18% | 346.8만 |
| 2026.09.14–2026.09.18 | ₩14,401 | ₩14,535 | ₩13,355 | ₩13,503 | -6.24% | 404.9만 |
| 2026.09.08–2026.09.11 | ₩14,388 | ₩14,669 | ₩13,986 | ₩14,562 | +1.21% | 377.7만 |
| 2026.08.31–2026.09.04 | ₩13,731 | ₩14,374 | ₩13,597 | ₩14,281 | +4.00% | 327.8만 |
| 2026.08.24–2026.08.28 | ₩13,020 | ₩13,892 | ₩12,993 | ₩13,811 | +6.08% | 291.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,248 |
| ₩12,672 |
| ₩13,034 |
| -0.61% |
| 336.9만 |
| 2026.08.10–2026.08.14 | ₩13,181 | ₩13,463 | ₩13,101 | ₩13,168 | -0.10% | 273.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,752 | ₩13,476 | ₩12,672 | ₩13,342 | +4.63% | 376.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,221 | ₩13,248 | ₩12,216 | ₩12,980 | -1.83% | 618.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,658 | ₩13,275 | ₩12,564 | ₩13,154 | +3.92% | 360.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,819 | ₩13,489 | ₩12,457 | ₩12,604 | -1.67% | 565.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,363 | ₩12,993 | ₩12,363 | ₩12,953 | +4.77% | 648.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,746 | ₩12,350 | ₩11,666 | ₩12,149 | +3.42% | 415만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,028 | ₩12,175 | ₩11,545 | ₩11,787 | -2.01% | 626.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,947 | ₩12,484 | ₩11,787 | ₩12,028 | +0.67% | 713만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,492 | ₩11,894 | ₩11,317 | ₩11,706 | +1.87% | 844.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,861 | ₩11,599 | ₩10,861 | ₩11,277 | +3.83% | 635.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,781 | ₩10,995 | ₩10,580 | ₩10,875 | +0.87% | 716.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩10,727 | ₩11,089 | ₩10,647 | ₩10,875 | +1.37% | 643만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,580 | ₩10,915 | ₩10,338 | ₩10,727 | +1.39% | 680.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,459 | ₩11,009 | ₩10,379 | ₩10,660 | +1.92% | 672.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,405 | ₩10,848 | ₩10,352 | ₩10,472 | +0.64% | 652만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,438 | ₩11,478 | ₩10,392 | ₩10,553 | -7.74% | 1046.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,982 | ₩11,733 | ₩10,969 | ₩11,545 | +5.13% | 962.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,714 | ₩11,585 | ₩10,607 | ₩11,197 | +4.51% | 1005.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,204 | ₩11,049 | ₩10,177 | ₩10,808 | +5.91% | 780.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,513 | ₩10,848 | ₩10,137 | ₩10,164 | -3.32% | 1335.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,057 | ₩10,352 | ₩10,030 | ₩10,110 | +0.53% | 1054.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,177 | ₩10,741 | ₩9,882 | ₩9,923 | -2.50% | 1203만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,438 | ₩11,626 | ₩10,164 | ₩10,312 | -9.85% | 1692.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,269 | ₩12,457 | ₩11,907 | ₩12,068 | -1.64% | 789.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,604 | ₩12,806 | ₩12,055 | ₩12,377 | -1.81% | 611.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,242 | ₩12,846 | ₩12,162 | ₩12,792 | +4.49% | 756.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,478 | ₩12,269 | ₩11,344 | ₩12,229 | +6.54% | 854.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,149 | ₩12,631 | ₩11,760 | ₩11,894 | -2.10% | 862.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,095 | ₩12,175 | ₩11,867 | ₩12,014 | -0.67% | 602.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,175 | ₩12,698 | ₩12,175 | ₩12,457 | +2.31% | 561만 |
|---|
| 2026.01.05–2026.01.09 | ₩11,532 | ₩12,269 | ₩11,532 | ₩12,189 | +5.70% | 561.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,357 | ₩11,398 | ₩11,210 | ₩11,331 | -0.24% | 258.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,969 | ₩11,304 | ₩10,969 | ₩11,277 | +2.81% | 288.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩11,290 | ₩11,398 | ₩10,781 | ₩11,049 | -2.14% | 703.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,513 | ₩11,223 | ₩10,419 | ₩11,116 | +5.74% | 510.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,137 | ₩10,700 | ₩10,137 | ₩10,486 | +3.44% | 383.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,641 | ₩10,271 | ₩9,628 | ₩10,164 | +5.42% | 288만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,520 | ₩9,681 | ₩9,225 | ₩9,601 | +0.85% | 802.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,587 | ₩9,976 | ₩9,561 | ₩9,909 | +3.36% | 236.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,574 | ₩9,587 | ₩9,225 | ₩9,520 | -0.56% | 285.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,547 | ₩9,762 | ₩9,453 | ₩9,547 | 0.00% | 407.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,507 | ₩9,547 | ₩9,225 | ₩9,279 | -2.40% | 228.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,172 | ₩9,561 | ₩9,051 | ₩9,427 | +2.78% | 352.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,373 | ₩9,373 | ₩8,997 | ₩9,024 | -3.72% | 92.3만 |
|---|