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 | ₩12,998 | ₩13,172 | ₩12,529 | ₩12,851 | -1.13% | 326만 |
| 2026.09.28–2026.10.02 | ₩13,440 | ₩13,588 | ₩12,797 | ₩13,038 | -2.99% | 331.1만 |
| 2026.09.21–2026.09.25 | ₩13,641 | ₩13,708 | ₩12,945 | ₩13,481 | -1.18% | 346.8만 |
| 2026.09.14–2026.09.18 | ₩14,392 | ₩14,526 | ₩13,347 | ₩13,494 | -6.24% | 404.9만 |
| 2026.09.08–2026.09.11 | ₩14,378 | ₩14,660 | ₩13,976 | ₩14,553 | +1.21% | 377.7만 |
| 2026.08.31–2026.09.04 | ₩13,722 | ₩14,365 | ₩13,588 | ₩14,271 | +4.00% | 327.8만 |
| 2026.08.24–2026.08.28 | ₩13,012 | ₩13,883 | ₩12,985 | ₩13,802 | +6.08% | 291.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,105 |
| ₩13,239 |
| ₩12,663 |
| ₩13,025 |
| -0.61% |
| 336.9만 |
| 2026.08.10–2026.08.14 | ₩13,172 | ₩13,454 | ₩13,092 | ₩13,159 | -0.10% | 273.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,744 | ₩13,467 | ₩12,663 | ₩13,333 | +4.63% | 376.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,213 | ₩13,239 | ₩12,208 | ₩12,971 | -1.83% | 618.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,650 | ₩13,266 | ₩12,556 | ₩13,146 | +3.92% | 360.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,811 | ₩13,481 | ₩12,449 | ₩12,596 | -1.67% | 565.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,355 | ₩12,985 | ₩12,355 | ₩12,945 | +4.77% | 648.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,739 | ₩12,342 | ₩11,658 | ₩12,141 | +3.42% | 415만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,020 | ₩12,167 | ₩11,538 | ₩11,779 | -2.01% | 626.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,940 | ₩12,476 | ₩11,779 | ₩12,020 | +0.67% | 713만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,484 | ₩11,886 | ₩11,310 | ₩11,698 | +1.87% | 844.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,854 | ₩11,591 | ₩10,854 | ₩11,270 | +3.83% | 635.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,774 | ₩10,988 | ₩10,573 | ₩10,868 | +0.87% | 716.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩10,720 | ₩11,082 | ₩10,640 | ₩10,868 | +1.37% | 643만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,573 | ₩10,908 | ₩10,332 | ₩10,720 | +1.39% | 680.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,452 | ₩11,002 | ₩10,372 | ₩10,653 | +1.92% | 672.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,399 | ₩10,841 | ₩10,345 | ₩10,466 | +0.64% | 652만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,430 | ₩11,471 | ₩10,385 | ₩10,546 | -7.74% | 1046.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,975 | ₩11,725 | ₩10,961 | ₩11,538 | +5.13% | 962.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,707 | ₩11,578 | ₩10,600 | ₩11,189 | +4.51% | 1005.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,198 | ₩11,042 | ₩10,171 | ₩10,801 | +5.91% | 780.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,506 | ₩10,841 | ₩10,131 | ₩10,157 | -3.32% | 1335.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,050 | ₩10,345 | ₩10,023 | ₩10,104 | +0.53% | 1054.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,171 | ₩10,734 | ₩9,876 | ₩9,916 | -2.50% | 1203만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,430 | ₩11,618 | ₩10,157 | ₩10,305 | -9.85% | 1692.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,261 | ₩12,449 | ₩11,899 | ₩12,060 | -1.64% | 789.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,596 | ₩12,797 | ₩12,047 | ₩12,368 | -1.81% | 611.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,234 | ₩12,837 | ₩12,154 | ₩12,784 | +4.49% | 756.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,471 | ₩12,261 | ₩11,337 | ₩12,221 | +6.54% | 854.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,141 | ₩12,623 | ₩11,752 | ₩11,886 | -2.10% | 862.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,087 | ₩12,167 | ₩11,859 | ₩12,007 | -0.67% | 602.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,167 | ₩12,690 | ₩12,167 | ₩12,449 | +2.31% | 561만 |
|---|
| 2026.01.05–2026.01.09 | ₩11,524 | ₩12,261 | ₩11,524 | ₩12,181 | +5.70% | 561.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,350 | ₩11,390 | ₩11,203 | ₩11,323 | -0.24% | 258.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,961 | ₩11,296 | ₩10,961 | ₩11,270 | +2.81% | 288.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩11,283 | ₩11,390 | ₩10,774 | ₩11,042 | -2.14% | 703.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,506 | ₩11,216 | ₩10,412 | ₩11,109 | +5.74% | 510.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,131 | ₩10,693 | ₩10,131 | ₩10,479 | +3.44% | 383.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,635 | ₩10,265 | ₩9,621 | ₩10,157 | +5.42% | 288만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,514 | ₩9,675 | ₩9,219 | ₩9,595 | +0.85% | 802.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,581 | ₩9,970 | ₩9,554 | ₩9,903 | +3.36% | 236.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,568 | ₩9,581 | ₩9,219 | ₩9,514 | -0.56% | 285.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,541 | ₩9,755 | ₩9,447 | ₩9,541 | 0.00% | 407.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,501 | ₩9,541 | ₩9,219 | ₩9,273 | -2.40% | 228.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,166 | ₩9,554 | ₩9,045 | ₩9,420 | +2.78% | 352.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,367 | ₩9,367 | ₩8,992 | ₩9,018 | -3.72% | 92.3만 |
|---|