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 | ₩51,979 | ₩54,579 | ₩51,912 | ₩53,614 | +3.15% | 333만 |
| 2026.09.28–2026.10.02 | ₩55,075 | ₩55,195 | ₩48,522 | ₩52,033 | -5.52% | 616.6만 |
| 2026.09.21–2026.09.25 | ₩57,728 | ₩58,009 | ₩54,726 | ₩55,249 | -4.29% | 298만 |
| 2026.09.14–2026.09.18 | ₩59,162 | ₩59,671 | ₩55,772 | ₩57,487 | -2.83% | 356.2만 |
| 2026.09.08–2026.09.11 | ₩59,376 | ₩60,200 | ₩58,586 | ₩58,813 | -0.95% | 178만 |
| 2026.08.31–2026.09.04 | ₩59,832 | ₩61,118 | ₩59,122 | ₩60,073 | +0.40% | 280.6만 |
| 2026.08.24–2026.08.28 | ₩60,609 | ₩61,909 | ₩59,591 | ₩60,046 | -0.93% | 202만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,212 |
| ₩62,003 |
| ₩60,435 |
| ₩60,515 |
| -1.14% |
| 212만 |
| 2026.08.10–2026.08.14 | ₩59,671 | ₩61,427 | ₩59,068 | ₩61,252 | +2.65% | 171.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,713 | ₩60,716 | ₩58,358 | ₩59,805 | +1.86% | 263.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,366 | ₩62,633 | ₩56,980 | ₩59,363 | +3.48% | 251.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩57,634 | ₩57,755 | ₩54,901 | ₩57,286 | -0.60% | 190.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩55,356 | ₩58,097 | ₩54,043 | ₩57,634 | +4.12% | 283.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,021 | ₩56,314 | ₩54,418 | ₩55,155 | +0.24% | 210만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,070 | ₩55,638 | ₩53,775 | ₩54,994 | +1.71% | 265.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩50,224 | ₩54,847 | ₩50,224 | ₩54,432 | +8.38% | 478.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,648 | ₩51,202 | ₩49,433 | ₩50,224 | +1.16% | 275.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,884 | ₩50,070 | ₩48,361 | ₩49,648 | +1.56% | 225.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,629 | ₩49,273 | ₩47,062 | ₩48,978 | +0.72% | 350.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,117 | ₩50,519 | ₩47,973 | ₩48,107 | -4.01% | 235.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,211 | ₩51,926 | ₩49,909 | ₩50,117 | -0.19% | 219.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,899 | ₩52,053 | ₩49,132 | ₩50,331 | -3.02% | 267.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,045 | ₩52,502 | ₩48,368 | ₩52,087 | +6.20% | 283.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,874 | ₩56,643 | ₩48,013 | ₩49,862 | -9.13% | 419.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩53,494 | ₩55,329 | ₩53,092 | ₩55,088 | +2.98% | 178.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩51,671 | ₩54,016 | ₩51,242 | ₩53,587 | +3.71% | 183.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,969 | ₩53,065 | ₩49,929 | ₩51,738 | +3.54% | 181.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,809 | ₩50,807 | ₩49,045 | ₩50,304 | +1.00% | 160.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,291 | ₩50,546 | ₩49,125 | ₩49,393 | -1.79% | 186.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩50,385 | ₩50,800 | ₩49,045 | ₩49,286 | -2.18% | 305.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,532 | ₩51,886 | ₩48,629 | ₩49,996 | -1.06% | 223.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,087 | ₩53,299 | ₩49,983 | ₩51,309 | -1.49% | 230.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,314 | ₩53,715 | ₩51,537 | ₩52,676 | +0.69% | 203.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩53,614 | ₩54,385 | ₩51,745 | ₩52,314 | -2.42% | 188.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,048 | ₩55,363 | ₩52,515 | ₩53,132 | -3.48% | 286.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,886 | ₩56,160 | ₩50,693 | ₩55,008 | +6.02% | 317.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩50,559 | ₩52,381 | ₩50,559 | ₩51,886 | +2.62% | 233.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,479 | ₩51,859 | ₩50,144 | ₩50,572 | +0.19% | 174.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩54,097 | ₩54,097 | ₩47,892 | ₩50,934 | -5.85% | 317.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩54,123 | ₩55,946 | ₩53,199 | ₩54,244 | +0.22% | 180.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,651 | ₩55,671 | ₩53,956 | ₩54,418 | -2.22% | 101.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,914 | ₩56,100 | ₩54,887 | ₩55,490 | +1.05% | 107만 |
|---|
| 2025.12.15–2025.12.19 | ₩53,252 | ₩56,656 | ₩52,891 | ₩55,035 | +3.35% | 266.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,398 | ₩53,266 | ₩49,681 | ₩53,025 | +5.21% | 224.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,907 | ₩52,120 | ₩49,969 | ₩50,345 | -1.11% | 191.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩50,197 | ₩51,792 | ₩50,130 | ₩51,122 | +1.84% | 188.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,291 | ₩51,001 | ₩48,790 | ₩50,425 | +0.27% | 195.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,951 | ₩50,974 | ₩48,797 | ₩50,358 | +2.87% | 194.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,629 | ₩50,304 | ₩46,686 | ₩49,112 | +0.99% | 290.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,474 | ₩49,715 | ₩47,249 | ₩48,817 | -1.33% | 215.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,067 | ₩49,943 | ₩47,678 | ₩49,474 | +2.93% | 143.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,638 | ₩48,931 | ₩47,048 | ₩47,933 | +0.62% | 179.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,093 | ₩48,375 | ₩47,457 | ₩47,531 | -1.17% | 35만 |
|---|