시장 데이터를 불러오는 중
전체 종목
NMI Holdings Inc - Common Stock 과거 주가
NMI Holdings Inc - Common Stock · NMIH · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NMI Holdings Inc - Common Stock · NMIH · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩52,017 | ₩54,618 | ₩51,950 | ₩53,653 | +3.15% | 333만 |
| 2026.09.28–2026.10.02 | ₩55,114 | ₩55,235 | ₩48,557 | ₩52,070 | -5.52% | 616.6만 |
| 2026.09.21–2026.09.25 | ₩57,769 | ₩58,051 | ₩54,766 | ₩55,289 | -4.29% | 298만 |
| 2026.09.14–2026.09.18 | ₩59,204 | ₩59,714 | ₩55,812 | ₩57,528 | -2.83% | 356.2만 |
| 2026.09.08–2026.09.11 | ₩59,419 | ₩60,244 | ₩58,628 | ₩58,856 | -0.95% | 178만 |
| 2026.08.31–2026.09.04 | ₩59,875 | ₩61,162 | ₩59,164 | ₩60,116 | +0.40% | 280.6만 |
| 2026.08.24–2026.08.28 | ₩60,653 | ₩61,953 | ₩59,633 | ₩60,089 | -0.93% | 202만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,047 |
| ₩60,478 |
| ₩60,559 |
| -1.14% |
| 212만 |
| 2026.08.10–2026.08.14 | ₩59,714 | ₩61,471 | ₩59,110 | ₩61,296 | +2.65% | 171.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,755 | ₩60,760 | ₩58,400 | ₩59,848 | +1.86% | 263.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,407 | ₩62,677 | ₩57,021 | ₩59,405 | +3.48% | 251.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩57,676 | ₩57,796 | ₩54,940 | ₩57,327 | -0.60% | 190.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩55,396 | ₩58,138 | ₩54,082 | ₩57,676 | +4.12% | 283.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,061 | ₩56,355 | ₩54,457 | ₩55,195 | +0.24% | 210만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,109 | ₩55,677 | ₩53,814 | ₩55,034 | +1.71% | 265.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩50,260 | ₩54,886 | ₩50,260 | ₩54,471 | +8.38% | 478.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,683 | ₩51,239 | ₩49,469 | ₩50,260 | +1.16% | 275.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,919 | ₩50,106 | ₩48,396 | ₩49,683 | +1.56% | 225.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,664 | ₩49,308 | ₩47,095 | ₩49,013 | +0.72% | 350.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,153 | ₩50,555 | ₩48,007 | ₩48,141 | -4.01% | 235.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,247 | ₩51,963 | ₩49,945 | ₩50,153 | -0.19% | 219.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,936 | ₩52,090 | ₩49,167 | ₩50,367 | -3.02% | 267.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,080 | ₩52,540 | ₩48,403 | ₩52,124 | +6.20% | 283.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,913 | ₩56,683 | ₩48,047 | ₩49,898 | -9.13% | 419.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩53,532 | ₩55,369 | ₩53,130 | ₩55,128 | +2.98% | 178.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩51,708 | ₩54,055 | ₩51,279 | ₩53,626 | +3.71% | 183.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,005 | ₩53,103 | ₩49,965 | ₩51,775 | +3.54% | 181.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,844 | ₩50,843 | ₩49,080 | ₩50,340 | +1.00% | 160.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,327 | ₩50,582 | ₩49,160 | ₩49,429 | -1.79% | 186.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩50,421 | ₩50,837 | ₩49,080 | ₩49,321 | -2.18% | 305.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,568 | ₩51,923 | ₩48,664 | ₩50,032 | -1.06% | 223.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,124 | ₩53,337 | ₩50,019 | ₩51,346 | -1.49% | 230.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,352 | ₩53,753 | ₩51,574 | ₩52,714 | +0.69% | 203.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩53,653 | ₩54,424 | ₩51,782 | ₩52,352 | -2.42% | 188.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,087 | ₩55,403 | ₩52,553 | ₩53,170 | -3.48% | 286.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,923 | ₩56,200 | ₩50,729 | ₩55,047 | +6.02% | 317.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩50,595 | ₩52,419 | ₩50,595 | ₩51,923 | +2.62% | 233.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,515 | ₩51,896 | ₩50,179 | ₩50,609 | +0.19% | 174.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩54,135 | ₩54,135 | ₩47,927 | ₩50,971 | -5.85% | 317.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩54,162 | ₩55,986 | ₩53,237 | ₩54,283 | +0.22% | 180.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,691 | ₩55,711 | ₩53,995 | ₩54,457 | -2.22% | 101.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,953 | ₩56,140 | ₩54,927 | ₩55,530 | +1.05% | 107만 |
|---|
| 2025.12.15–2025.12.19 | ₩53,291 | ₩56,697 | ₩52,928 | ₩55,074 | +3.35% | 266.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,434 | ₩53,304 | ₩49,717 | ₩53,063 | +5.21% | 224.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,944 | ₩52,157 | ₩50,005 | ₩50,381 | -1.11% | 191.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩50,233 | ₩51,829 | ₩50,166 | ₩51,158 | +1.84% | 188.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,327 | ₩51,038 | ₩48,825 | ₩50,461 | +0.27% | 195.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,986 | ₩51,011 | ₩48,832 | ₩50,394 | +2.87% | 194.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,664 | ₩50,340 | ₩46,720 | ₩49,147 | +0.99% | 290.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,509 | ₩49,750 | ₩47,283 | ₩48,852 | -1.33% | 215.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,101 | ₩49,978 | ₩47,712 | ₩49,509 | +2.93% | 143.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,672 | ₩48,966 | ₩47,082 | ₩47,967 | +0.62% | 179.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,128 | ₩48,409 | ₩47,491 | ₩47,565 | -1.17% | 35만 |
|---|