Hot Features
프리미엄
Nomura Holdings Inc. (NMRH34)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 2.91545189504 | 34.3 | 35.3 | 34.3 | 6 | 34.91666667 | DR |
| 4 | 5.33 | 17.7844511178 | 29.97 | 35.3 | 29.97 | 55 | 32.26659856 | DR |
| 12 | 3.85 | 12.2416534181 | 31.45 | 35.3 | 28.01 | 29 | 31.7357767 | DR |
| 26 | 3.83 | 12.1703209406 | 31.47 | 35.3 | 28.01 | 76 | 31.51676022 | DR |
| 52 | 15.06 | 74.4071146245 | 20.24 | 35.3 | 20.16 | 258 | 27.80252951 | DR |
| 156 | 11.65 | 49.2600422833 | 23.65 | 35.3 | 16.49 | 159 | 25.6798343 | DR |
| 260 | 14.3 | 68.0952380952 | 21 | 37.63 | 16.49 | 271 | 26.29912846 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732311000 | 35.3 | 0 | 0.00 | 35.3 | 35.3 | 35.3 | 0 |
| 1732224600 | 35.3 | 0.4 | 1.15 | 35 | 35.3 | 35 | 6 |
| 1732051800 | 34.9 | 0.3 | 0.87 | 34.7 | 34.9 | 34.7 | 5 |
| 1731965340 | 34.6 | 1.57 | 4.75 | 34.3 | 34.6 | 34.3 | 7 |
| 1731619800 | 33.03 | 0 | 0.00 | 33.03 | 33.03 | 33.03 | 0 |
| 1731533400 | 33.03 | -1.17 | -3.42 | 33.43 | 33.43 | 33.03 | 350 |
| 1731446940 | 34.2 | 0.1 | 0.29 | 34.1 | 34.2 | 34.1 | 3 |
| 1731360540 | 34.1 | 1.25 | 3.81 | 34 | 34.1 | 33.9 | 5 |
| 1731101400 | 32.85 | 0 | 0.00 | 32.85 | 32.85 | 32.85 | 1 |
| 1731014940 | 32.85 | 0.75 | 2.34 | 32.31 | 32.97 | 32.31 | 17 |
| 1730928600 | 32.1 | -0.63 | -1.92 | 33.66 | 33.66 | 32.1 | 79 |
| 1730842200 | 32.729999 | 2.19 | 7.17 | 32.159999 | 32.729999 | 32.159999 | 107 |
| 1730755800 | 30.54 | -0.48 | -1.55 | 30.54 | 30.54 | 30.54 | 1 |
| 1730496600 | 31.02 | 0.84 | 2.78 | 30.18 | 31.05 | 30.18 | 169 |
| 1730410200 | 30.18 | 0 | 0.00 | 30.18 | 30.18 | 30.18 | 30 |
| 1730323800 | 30.18 | -0.21 | -0.69 | 30.18 | 30.18 | 30.18 | 20 |
| 1730237340 | 30.39 | 0.42 | 1.40 | 29.97 | 30.39 | 29.97 | 32 |
| 1730150940 | 29.97 | 0 | 0.00 | 29.97 | 29.97 | 29.97 | 0 |
| 1729891740 | 29.97 | 0 | 0.00 | 29.97 | 29.97 | 29.97 | 0 |
| 1729805340 | 29.97 | 0 | 0.00 | 29.97 | 29.97 | 29.97 | 0 |
| 1729718940 | 29.97 | 0 | 0.00 | 29.97 | 29.97 | 29.97 | 0 |
| 1729632540 | 29.97 | 0 | 0.00 | 29.97 | 29.97 | 29.97 | 0 |
| 1729546140 | 29.97 | -1.11 | -3.57 | 29.91 | 29.97 | 29.91 | 2 |
| 1729286940 | 31.08 | 0 | 0.00 | 31.08 | 31.08 | 31.08 | 0 |
| 1729200540 | 31.08 | 0.27 | 0.88 | 31.08 | 31.08 | 31.08 | 1 |
| 1729114140 | 30.81 | 0.75 | 2.50 | 30.06 | 30.81 | 30.06 | 17 |
| 1729027740 | 30.06 | -0.3 | -0.99 | 30.06 | 30.06 | 30.06 | 10 |
| 1728941400 | 30.36 | 0 | 0.00 | 30.36 | 30.36 | 30.36 | 0 |
| 1728682200 | 30.36 | -0.09 | -0.30 | 30.36 | 30.36 | 30.36 | 10 |
| 1728595740 | 30.45 | 0 | 0.00 | 30.45 | 30.45 | 30.45 | 0 |
| 1728509340 | 30.45 | 0 | 0.00 | 30.45 | 30.45 | 30.45 | 0 |
| 1728422940 | 30.45 | 0 | 0.00 | 30.45 | 30.45 | 30.45 | 2 |
| 1728336600 | 30.45 | 0.57 | 1.91 | 29.88 | 30.45 | 29.88 | 3 |
| 1728077400 | 29.88 | 1.08 | 3.75 | 29.88 | 29.88 | 29.88 | 1 |
| 1727990940 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1727904540 | 28.8 | 0.65 | 2.31 | 28.15 | 28.86 | 28.01 | 85 |
| 1727818200 | 28.15 | 0 | 0.00 | 28.15 | 28.15 | 28.15 | 0 |
| 1727731800 | 28.15 | -2.9 | -9.34 | 28.53 | 28.53 | 28.15 | 22 |
| 1727472540 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
| 1727386140 | 31.05 | 0.93 | 3.09 | 31.05 | 31.05 | 31.05 | 5 |
| 1727299740 | 30.12 | -0.09 | -0.30 | 30.27 | 30.27 | 30.12 | 7 |
| 1727213400 | 30.21 | 0.18 | 0.60 | 30.21 | 30.21 | 30.21 | 1 |
| 1727127000 | 30.03 | 0 | 0.00 | 30.03 | 30.03 | 30.03 | 0 |
| 1726867800 | 30.03 | 0 | 0.00 | 30.03 | 30.03 | 30.03 | 0 |
| 1726781400 | 30.03 | 0.51 | 1.73 | 30.03 | 30.03 | 30.03 | 1 |
| 1726695000 | 29.52 | 0.12 | 0.41 | 29.1 | 29.52 | 29.1 | 2 |
| 1726608600 | 29.4 | -0.93 | -3.07 | 29.79 | 29.79 | 29.4 | 4 |
| 1726522200 | 30.33 | 0.39 | 1.30 | 30.21 | 30.33 | 30.21 | 7 |
| 1726262940 | 29.94 | 0 | 0.00 | 29.94 | 29.94 | 29.94 | 0 |
| 1726176540 | 29.94 | 0 | 0.00 | 29.94 | 29.94 | 29.94 | 0 |
| 1726090140 | 29.94 | -0.6 | -1.96 | 30.21 | 30.21 | 29.94 | 3 |
| 1726003740 | 30.54 | -0.66 | -2.12 | 30.66 | 30.66 | 30.54 | 3 |
| 1725917400 | 31.2 | -0.25 | -0.79 | 31.2 | 31.2 | 31.2 | 2 |
| 1725658200 | 31.45 | 0 | 0.00 | 31.45 | 31.45 | 31.45 | 0 |
| 1725571800 | 31.45 | 0 | 0.00 | 31.45 | 31.45 | 31.45 | 0 |
| 1725485400 | 31.45 | -0.28 | -0.88 | 31.45 | 31.45 | 31.45 | 10 |
| 1725398940 | 31.73 | 0 | 0.00 | 31.73 | 31.73 | 31.73 | 0 |
| 1725312540 | 31.73 | 0 | 0.00 | 31.73 | 31.73 | 31.73 | 0 |
| 1725053340 | 31.73 | 0 | 0.00 | 31.73 | 31.73 | 31.73 | 0 |
| 1724966940 | 31.73 | 0 | 0.00 | 31.73 | 31.73 | 31.73 | 0 |
| 1724880540 | 31.73 | 0 | 0.00 | 31.73 | 31.73 | 31.73 | 0 |
| 1724794140 | 31.73 | -0.01 | -0.03 | 31.73 | 31.73 | 31.73 | 5 |
| 1724707740 | 31.74 | 2.61 | 8.96 | 31.77 | 31.77 | 31.74 | 110 |
| 1724418000 | 29.13 | 0 | 0.00 | 29.13 | 29.13 | 29.13 | 0 |
