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 | ₩13,008 | ₩13,182 | ₩12,538 | ₩12,860 | -1.13% | 326만 |
| 2026.09.28–2026.10.02 | ₩13,450 | ₩13,598 | ₩12,806 | ₩13,048 | -2.99% | 331.1만 |
| 2026.09.21–2026.09.25 | ₩13,651 | ₩13,718 | ₩12,954 | ₩13,490 | -1.18% | 346.8만 |
| 2026.09.14–2026.09.18 | ₩14,402 | ₩14,536 | ₩13,356 | ₩13,504 | -6.24% | 404.9만 |
| 2026.09.08–2026.09.11 | ₩14,389 | ₩14,670 | ₩13,986 | ₩14,563 | +1.21% | 377.7만 |
| 2026.08.31–2026.09.04 | ₩13,732 | ₩14,375 | ₩13,598 | ₩14,281 | +4.00% | 327.8만 |
| 2026.08.24–2026.08.28 | ₩13,021 | ₩13,893 | ₩12,994 | ₩13,812 | +6.08% | 291.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,249 |
| ₩12,672 |
| ₩13,034 |
| -0.61% |
| 336.9만 |
| 2026.08.10–2026.08.14 | ₩13,182 | ₩13,463 | ₩13,101 | ₩13,168 | -0.10% | 273.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,753 | ₩13,477 | ₩12,672 | ₩13,343 | +4.63% | 376.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,222 | ₩13,249 | ₩12,216 | ₩12,981 | -1.83% | 618.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,659 | ₩13,276 | ₩12,565 | ₩13,155 | +3.92% | 360.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,820 | ₩13,490 | ₩12,458 | ₩12,605 | -1.67% | 565.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,364 | ₩12,994 | ₩12,364 | ₩12,954 | +4.77% | 648.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,747 | ₩12,350 | ₩11,667 | ₩12,149 | +3.42% | 415만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,029 | ₩12,176 | ₩11,546 | ₩11,787 | -2.01% | 626.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,948 | ₩12,485 | ₩11,787 | ₩12,029 | +0.67% | 713만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,492 | ₩11,894 | ₩11,318 | ₩11,707 | +1.87% | 844.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,862 | ₩11,599 | ₩10,862 | ₩11,278 | +3.83% | 635.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,781 | ₩10,996 | ₩10,580 | ₩10,875 | +0.87% | 716.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩10,728 | ₩11,090 | ₩10,647 | ₩10,875 | +1.37% | 643만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,580 | ₩10,916 | ₩10,339 | ₩10,728 | +1.39% | 680.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,460 | ₩11,009 | ₩10,379 | ₩10,661 | +1.92% | 672.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,406 | ₩10,849 | ₩10,352 | ₩10,473 | +0.64% | 652만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,439 | ₩11,479 | ₩10,393 | ₩10,554 | -7.74% | 1046.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,983 | ₩11,734 | ₩10,969 | ₩11,546 | +5.13% | 962.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,714 | ₩11,586 | ₩10,607 | ₩11,197 | +4.51% | 1005.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,205 | ₩11,050 | ₩10,178 | ₩10,808 | +5.91% | 780.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,513 | ₩10,849 | ₩10,138 | ₩10,165 | -3.32% | 1335.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,057 | ₩10,352 | ₩10,031 | ₩10,111 | +0.53% | 1054.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,178 | ₩10,741 | ₩9,883 | ₩9,923 | -2.50% | 1203만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,439 | ₩11,626 | ₩10,165 | ₩10,312 | -9.85% | 1692.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,270 | ₩12,458 | ₩11,908 | ₩12,069 | -1.64% | 789.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,605 | ₩12,806 | ₩12,055 | ₩12,377 | -1.81% | 611.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,243 | ₩12,847 | ₩12,163 | ₩12,793 | +4.49% | 756.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,479 | ₩12,270 | ₩11,345 | ₩12,230 | +6.54% | 854.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,149 | ₩12,632 | ₩11,760 | ₩11,894 | -2.10% | 862.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,096 | ₩12,176 | ₩11,868 | ₩12,015 | -0.67% | 602.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,176 | ₩12,699 | ₩12,176 | ₩12,458 | +2.31% | 561만 |
|---|
| 2026.01.05–2026.01.09 | ₩11,532 | ₩12,270 | ₩11,532 | ₩12,190 | +5.70% | 561.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,358 | ₩11,398 | ₩11,211 | ₩11,331 | -0.24% | 258.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,969 | ₩11,304 | ₩10,969 | ₩11,278 | +2.81% | 288.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩11,291 | ₩11,398 | ₩10,781 | ₩11,050 | -2.14% | 703.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,513 | ₩11,224 | ₩10,419 | ₩11,117 | +5.74% | 510.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,138 | ₩10,701 | ₩10,138 | ₩10,486 | +3.44% | 383.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,642 | ₩10,272 | ₩9,628 | ₩10,165 | +5.42% | 288만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,521 | ₩9,682 | ₩9,226 | ₩9,601 | +0.85% | 802.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,588 | ₩9,977 | ₩9,561 | ₩9,910 | +3.36% | 236.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,575 | ₩9,588 | ₩9,226 | ₩9,521 | -0.56% | 285.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,548 | ₩9,762 | ₩9,454 | ₩9,548 | 0.00% | 407.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,508 | ₩9,548 | ₩9,226 | ₩9,280 | -2.40% | 228.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,172 | ₩9,561 | ₩9,052 | ₩9,427 | +2.78% | 352.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,373 | ₩9,373 | ₩8,998 | ₩9,025 | -3.72% | 92.3만 |
|---|