Comparing Back to the side-by-side chart ↗
NIB Holdings Ltd (NHF.AU) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.62 | 6.63 | 6.52 | 6.52 | -1.51% | 938,177 |
| 2026-10-15 | 6.51 | 6.67 | 6.48 | 6.62 | +2.16% | 1,913,186 |
| 2026-10-14 | 6.55 | 6.58 | 6.46 | 6.48 | -1.67% | 662,875 |
| 2026-10-13 | 6.63 | 6.63 | 6.52 | 6.59 | +0.30% | 1,247,508 |
| 2026-10-12 | 6.58 | 6.58 | 6.50 | 6.57 | -0.76% | 655,345 |
| 2026-10-09 | 6.55 | 6.64 | 6.52 | 6.62 | +1.85% | 813,396 |
| 2026-10-08 | 6.40 | 6.54 | 6.38 | 6.50 | +0.93% | 763,767 |
| 2026-10-07 | 6.47 | 6.47 | 6.40 | 6.44 | +0.31% | 857,793 |
| 2026-10-06 | 6.31 | 6.43 | 6.31 | 6.42 | +1.10% | 716,138 |
| 2026-10-05 | 6.45 | 6.46 | 6.35 | 6.35 | -1.55% | 414,626 |
| 2026-10-02 | 6.39 | 6.47 | 6.37 | 6.45 | +1.10% | 698,535 |
| 2026-10-01 | 6.50 | 6.51 | 6.36 | 6.38 | -2.74% | 738,131 |
| 2026-09-30 | 6.43 | 6.63 | 6.41 | 6.56 | +1.71% | 1,208,985 |
| 2026-09-29 | 6.45 | 6.51 | 6.42 | 6.45 | -0.31% | 419,366 |
| 2026-09-28 | 6.40 | 6.48 | 6.36 | 6.47 | +0.47% | 979,571 |
| 2026-09-25 | 6.51 | 6.51 | 6.42 | 6.44 | -0.77% | 536,773 |
| 2026-09-24 | 6.47 | 6.53 | 6.47 | 6.49 | -0.61% | 548,727 |
| 2026-09-23 | 6.56 | 6.58 | 6.44 | 6.53 | -1.36% | 820,147 |
| 2026-09-22 | 6.67 | 6.67 | 6.59 | 6.62 | -0.60% | 817,405 |
| 2026-09-21 | 6.53 | 6.66 | 6.53 | 6.66 | +1.37% | 572,108 |
| 2026-09-18 | 6.62 | 6.62 | 6.52 | 6.57 | +0.31% | 1,560,937 |
| 2026-09-17 | 6.65 | 6.65 | 6.55 | 6.55 | -0.30% | 1,463,403 |
| 2026-09-16 | 6.61 | 6.70 | 6.56 | 6.57 | -1.35% | 659,763 |
| 2026-09-15 | 6.62 | 6.67 | 6.55 | 6.66 | +1.68% | 817,427 |
| 2026-09-14 | 6.49 | 6.59 | 6.49 | 6.55 | +0.31% | 760,691 |
| 2026-09-11 | 6.44 | 6.56 | 6.44 | 6.53 | +1.24% | 509,014 |
| 2026-09-10 | 6.42 | 6.50 | 6.42 | 6.45 | -0.46% | 606,273 |
| 2026-09-09 | 6.50 | 6.53 | 6.46 | 6.48 | -1.07% | 600,643 |
| 2026-09-08 | 6.70 | 6.70 | 6.55 | 6.55 | -1.21% | 484,556 |
| 2026-09-07 | 6.68 | 6.68 | 6.61 | 6.63 | -0.75% | 412,677 |
| 2026-09-04 | 6.67 | 6.72 | 6.62 | 6.68 | -0.60% | 729,375 |
| 2026-09-03 | 6.86 | 6.87 | 6.68 | 6.72 | -3.59% | 791,092 |
| 2026-09-02 | 6.86 | 7.01 | 6.84 | 6.97 | +1.01% | 2,125,971 |
| 2026-09-01 | 6.79 | 6.90 | 6.74 | 6.90 | +1.47% | 1,155,439 |
| 2026-08-31 | 6.88 | 6.88 | 6.74 | 6.80 | +0.89% | 1,004,190 |
| 2026-08-28 | 6.70 | 6.76 | 6.66 | 6.74 | +0.30% | 556,633 |
| 2026-08-27 | 6.84 | 6.87 | 6.70 | 6.72 | -1.90% | 968,643 |
| 2026-08-26 | 6.85 | 6.93 | 6.75 | 6.85 | +0.44% | 1,231,149 |
| 2026-08-25 | 6.77 | 6.85 | 6.67 | 6.82 | +1.34% | 3,579,515 |
| 2026-08-24 | 7.01 | 7.25 | 6.56 | 6.73 | -9.05% | 5,234,510 |
| 2026-08-21 | 7.09 | 7.40 | 7.06 | 7.40 | +4.37% | 705,663 |
| 2026-08-20 | 7.30 | 7.34 | 7.02 | 7.09 | -5.34% | 1,247,032 |
| 2026-08-19 | 7.40 | 7.50 | 7.37 | 7.49 | +1.22% | 551,829 |
| 2026-08-18 | 7.40 | 7.46 | 7.34 | 7.40 | -0.54% | 783,124 |
| 2026-08-17 | 7.35 | 7.46 | 7.33 | 7.44 | +1.22% | 1,468,927 |
| 2026-08-14 | 7.36 | 7.41 | 7.30 | 7.35 | -0.14% | 748,085 |
| 2026-08-13 | 7.35 | 7.37 | 7.23 | 7.36 | +0.55% | 790,023 |
| 2026-08-12 | 7.42 | 7.42 | 7.28 | 7.32 | -0.95% | 787,261 |
| 2026-08-11 | 7.40 | 7.43 | 7.32 | 7.39 | -0.27% | 629,690 |
| 2026-08-10 | 7.42 | 7.48 | 7.38 | 7.41 | -1.46% | 1,035,514 |
| 2026-08-07 | 7.55 | 7.55 | 7.47 | 7.52 | +0.40% | 567,590 |
| 2026-08-06 | 7.49 | 7.58 | 7.44 | 7.49 | +0.27% | 852,948 |
| 2026-08-05 | 7.35 | 7.53 | 7.35 | 7.47 | -0.66% | 669,822 |
| 2026-08-04 | 7.50 | 7.58 | 7.41 | 7.52 | +0.27% | 1,133,808 |
| 2026-08-03 | 7.54 | 7.54 | 7.43 | 7.50 | +0.00% | 908,270 |
| 2026-07-31 | 7.59 | 7.59 | 7.44 | 7.50 | -0.40% | 927,895 |
| 2026-07-30 | 7.66 | 7.67 | 7.48 | 7.53 | -1.70% | 840,483 |
| 2026-07-29 | 7.65 | 7.73 | 7.61 | 7.66 | +1.06% | 758,869 |
| 2026-07-28 | 7.40 | 7.61 | 7.40 | 7.58 | +1.47% | 1,282,437 |
| 2026-07-27 | 7.49 | 7.53 | 7.41 | 7.47 | +0.13% | 1,082,942 |
| 2026-07-24 | 7.48 | 7.55 | 7.45 | 7.46 | -0.13% | 891,417 |
| 2026-07-23 | 7.39 | 7.53 | 7.39 | 7.47 | +1.08% | 1,005,699 |
| 2026-07-22 | 7.34 | 7.42 | 7.32 | 7.39 | +0.27% | 919,301 |
| 2026-07-21 | 7.46 | 7.51 | 7.34 | 7.37 | -0.94% | 959,810 |
| 2026-07-20 | 7.33 | 7.44 | 7.30 | 7.44 | +1.78% | 877,142 |
| 2026-07-17 | 7.32 | 7.41 | 7.29 | 7.31 | +0.00% | 1,140,494 |
| 2026-07-16 | 7.25 | 7.33 | 7.24 | 7.31 | +0.41% | 1,459,963 |
| 2026-07-15 | 7.27 | 7.33 | 7.24 | 7.28 | +0.14% | 1,448,391 |
| 2026-07-14 | 7.21 | 7.30 | 7.18 | 7.27 | -0.14% | 584,677 |
| 2026-07-13 | 7.25 | 7.30 | 7.19 | 7.28 | +0.97% | 1,106,266 |
| 2026-07-10 | 7.21 | 7.26 | 7.11 | 7.21 | -0.14% | 1,399,228 |
| 2026-07-09 | 7.15 | 7.23 | 7.14 | 7.22 | +0.28% | 980,753 |
| 2026-07-08 | 7.11 | 7.22 | 7.05 | 7.20 | +1.69% | 1,674,166 |
| 2026-07-07 | 7.04 | 7.09 | 7.00 | 7.08 | +0.57% | 598,145 |
| 2026-07-06 | 7.12 | 7.12 | 6.97 | 7.04 | -0.71% | 643,090 |
| 2026-07-03 | 7.03 | 7.12 | 6.96 | 7.09 | +0.71% | 659,950 |
| 2026-07-02 | 7.01 | 7.07 | 6.98 | 7.04 | +0.43% | 962,831 |
| 2026-07-01 | 7.10 | 7.10 | 7.00 | 7.01 | -0.71% | 912,942 |
| 2026-06-30 | 7.00 | 7.09 | 7.00 | 7.06 | +0.71% | 1,006,497 |
| 2026-06-29 | 7.00 | 7.10 | 6.98 | 7.01 | +0.14% | 829,924 |
| 2026-06-26 | 6.93 | 7.04 | 6.92 | 7.00 | +0.00% | 771,152 |
| 2026-06-25 | 6.95 | 7.07 | 6.94 | 7.00 | +1.45% | 1,321,226 |
| 2026-06-24 | 6.94 | 7.00 | 6.90 | 6.90 | -0.14% | 1,151,112 |
| 2026-06-23 | 7.00 | 7.01 | 6.91 | 6.91 | -1.00% | 963,604 |
| 2026-06-22 | 6.91 | 7.10 | 6.90 | 6.98 | +0.72% | 920,685 |
| 2026-06-19 | 7.05 | 7.12 | 6.91 | 6.93 | -0.86% | 1,625,587 |
| 2026-06-18 | 6.97 | 7.03 | 6.92 | 6.99 | +0.58% | 1,123,924 |
| 2026-06-17 | 6.94 | 6.96 | 6.87 | 6.95 | +0.14% | 685,840 |
| 2026-06-16 | 6.89 | 6.95 | 6.88 | 6.94 | +0.29% | 729,343 |
| 2026-06-15 | 6.90 | 6.97 | 6.76 | 6.92 | -1.00% | 1,442,529 |
| 2026-06-12 | 7.00 | 7.09 | 6.96 | 6.99 | +0.14% | 562,241 |
| 2026-06-11 | 6.93 | 6.99 | 6.89 | 6.98 | +1.31% | 753,787 |
| 2026-06-10 | 6.80 | 7.05 | 6.79 | 6.89 | +3.14% | 1,278,020 |
| 2026-06-09 | 6.50 | 6.76 | 6.47 | 6.68 | +1.37% | 782,475 |
| 2026-06-05 | 6.50 | 6.59 | 6.44 | 6.59 | +2.49% | 617,609 |
| 2026-06-04 | 6.38 | 6.43 | 6.37 | 6.43 | +0.47% | 395,717 |
| 2026-06-03 | 6.40 | 6.46 | 6.36 | 6.40 | -0.62% | 759,697 |
| 2026-06-02 | 6.46 | 6.46 | 6.30 | 6.44 | -0.92% | 1,050,429 |
| 2026-06-01 | 6.62 | 6.68 | 6.46 | 6.50 | -2.69% | 836,187 |
| 2026-05-29 | 6.70 | 6.81 | 6.68 | 6.68 | -1.62% | 1,696,486 |
| 2026-05-28 | 6.88 | 6.88 | 6.74 | 6.79 | -1.16% | 803,472 |
| 2026-05-27 | 6.80 | 6.87 | 6.71 | 6.87 | +1.33% | 437,718 |
| 2026-05-26 | 6.84 | 6.91 | 6.76 | 6.78 | -1.02% | 785,196 |
| 2026-05-25 | 6.80 | 6.98 | 6.80 | 6.85 | +0.59% | 637,201 |
| 2026-05-22 | 6.80 | 6.86 | 6.78 | 6.81 | -0.29% | 452,746 |
| 2026-05-21 | 6.85 | 6.88 | 6.80 | 6.83 | +1.04% | 722,468 |
| 2026-05-20 | 6.75 | 6.84 | 6.73 | 6.76 | -0.59% | 514,682 |
| 2026-05-19 | 6.70 | 6.84 | 6.69 | 6.80 | +1.80% | 595,282 |
| 2026-05-18 | 6.63 | 6.69 | 6.60 | 6.68 | +0.91% | 476,667 |
| 2026-05-15 | 6.66 | 6.74 | 6.59 | 6.62 | +0.76% | 476,260 |
| 2026-05-14 | 6.60 | 6.60 | 6.48 | 6.57 | +0.61% | 484,915 |
| 2026-05-13 | 6.53 | 6.57 | 6.50 | 6.53 | -0.15% | 519,485 |
| 2026-05-12 | 6.60 | 6.60 | 6.46 | 6.54 | -0.91% | 608,522 |
| 2026-05-11 | 6.59 | 6.66 | 6.58 | 6.60 | -0.60% | 499,919 |
| 2026-05-08 | 6.74 | 6.78 | 6.61 | 6.64 | -1.63% | 425,684 |
| 2026-05-07 | 6.73 | 6.82 | 6.73 | 6.75 | -0.59% | 733,712 |
| 2026-05-06 | 6.77 | 6.79 | 6.70 | 6.79 | +1.04% | 1,108,025 |
| 2026-05-05 | 6.79 | 6.79 | 6.63 | 6.72 | -1.03% | 689,744 |
| 2026-05-04 | 6.70 | 6.81 | 6.70 | 6.79 | +0.15% | 495,787 |
| 2026-05-01 | 6.65 | 6.79 | 6.65 | 6.78 | +1.95% | 773,181 |
| 2026-04-30 | 6.56 | 6.67 | 6.54 | 6.65 | +0.61% | 966,552 |
| 2026-04-29 | 6.44 | 6.63 | 6.44 | 6.61 | +1.69% | 763,358 |
| 2026-04-28 | 6.40 | 6.50 | 6.38 | 6.50 | +0.93% | 964,678 |
| 2026-04-27 | 6.49 | 6.50 | 6.40 | 6.44 | -0.92% | 250,677 |
| 2026-04-24 | 6.46 | 6.51 | 6.44 | 6.50 | +1.25% | 341,206 |
| 2026-04-23 | 6.54 | 6.57 | 6.34 | 6.42 | -3.46% | 1,077,570 |
| 2026-04-22 | 6.68 | 6.71 | 6.65 | 6.65 | -0.45% | 509,942 |
| 2026-04-21 | 6.82 | 6.82 | 6.60 | 6.68 | -0.30% | 678,299 |
| 2026-04-20 | 6.64 | 6.72 | 6.64 | 6.70 | +1.06% | 613,667 |
| 2026-04-17 | 6.60 | 6.71 | 6.60 | 6.63 | -0.45% | 727,047 |
| 2026-04-16 | 6.86 | 6.90 | 6.63 | 6.66 | -1.33% | 1,368,165 |
| 2026-04-15 | 6.75 | 6.79 | 6.69 | 6.75 | +0.90% | 787,883 |
| 2026-04-14 | 6.69 | 6.73 | 6.63 | 6.69 | +1.21% | 747,843 |
| 2026-04-13 | 6.58 | 6.65 | 6.54 | 6.61 | +0.46% | 4,296,970 |
| 2026-04-10 | 6.46 | 6.58 | 6.45 | 6.58 | +1.39% | 749,904 |
| 2026-04-09 | 6.43 | 6.53 | 6.42 | 6.49 | +0.46% | 621,767 |
| 2026-04-08 | 6.40 | 6.51 | 6.37 | 6.46 | +0.94% | 1,149,315 |
| 2026-04-07 | 6.45 | 6.49 | 6.30 | 6.40 | +0.00% | 1,568,469 |
| 2026-04-02 | 6.39 | 6.46 | 6.38 | 6.40 | +0.16% | 898,226 |
| 2026-04-01 | 6.29 | 6.42 | 6.29 | 6.39 | +0.47% | 1,085,234 |
| 2026-03-31 | 6.37 | 6.43 | 6.34 | 6.36 | +0.32% | 1,448,157 |
| 2026-03-30 | 6.22 | 6.36 | 6.19 | 6.34 | +0.16% | 655,307 |
| 2026-03-27 | 6.32 | 6.35 | 6.30 | 6.33 | +0.16% | 567,043 |
| 2026-03-26 | 6.32 | 6.37 | 6.29 | 6.32 | -0.63% | 648,657 |
| 2026-03-25 | 6.42 | 6.47 | 6.32 | 6.36 | +1.11% | 775,699 |
| 2026-03-24 | 6.29 | 6.29 | 6.18 | 6.29 | +1.45% | 1,031,521 |
| 2026-03-23 | 6.15 | 6.21 | 6.05 | 6.20 | +1.31% | 820,351 |
| 2026-03-20 | 6.04 | 6.17 | 6.04 | 6.12 | +1.49% | 4,621,142 |
| 2026-03-19 | 6.04 | 6.07 | 5.99 | 6.03 | -0.66% | 1,383,340 |
| 2026-03-18 | 6.08 | 6.22 | 6.05 | 6.07 | -0.49% | 1,044,396 |
| 2026-03-17 | 6.02 | 6.14 | 6.02 | 6.10 | +0.49% | 1,051,068 |
| 2026-03-16 | 6.13 | 6.23 | 6.00 | 6.07 | -1.14% | 2,130,950 |
| 2026-03-13 | 5.86 | 6.16 | 5.83 | 6.14 | +5.68% | 1,055,041 |
| 2026-03-12 | 5.86 | 5.89 | 5.79 | 5.81 | -2.35% | 1,447,229 |
| 2026-03-11 | 5.87 | 5.95 | 5.87 | 5.95 | +0.68% | 827,190 |
| 2026-03-10 | 5.96 | 6.00 | 5.87 | 5.91 | +0.00% | 798,231 |
| 2026-03-09 | 5.97 | 6.02 | 5.81 | 5.91 | -2.31% | 1,505,924 |
| 2026-03-06 | 6.06 | 6.11 | 6.02 | 6.05 | -0.49% | 742,457 |
| 2026-03-05 | 6.10 | 6.16 | 6.01 | 6.08 | -2.09% | 1,422,612 |
| 2026-03-04 | 6.32 | 6.35 | 6.20 | 6.21 | -1.90% | 1,187,175 |
| 2026-03-03 | 6.36 | 6.43 | 6.30 | 6.33 | -1.25% | 1,079,491 |
| 2026-03-02 | 6.36 | 6.47 | 6.32 | 6.41 | +0.00% | 651,820 |
| 2026-02-27 | 6.39 | 6.44 | 6.34 | 6.41 | +0.47% | 1,181,632 |
| 2026-02-26 | 6.38 | 6.40 | 6.29 | 6.38 | +1.75% | 916,899 |
| 2026-02-25 | 6.35 | 6.42 | 6.20 | 6.27 | -1.42% | 1,019,108 |
| 2026-02-24 | 6.50 | 6.50 | 6.21 | 6.36 | -2.45% | 2,028,608 |
| 2026-02-23 | 6.51 | 6.82 | 6.39 | 6.52 | -0.15% | 1,156,336 |
| 2026-02-20 | 6.52 | 6.58 | 6.48 | 6.53 | -0.46% | 658,213 |
| 2026-02-19 | 6.65 | 6.67 | 6.51 | 6.56 | -2.09% | 2,625,040 |
| 2026-02-18 | 6.50 | 6.82 | 6.46 | 6.70 | +5.02% | 2,221,857 |
| 2026-02-17 | 6.38 | 6.40 | 6.34 | 6.38 | +0.00% | 584,334 |
| 2026-02-16 | 6.38 | 6.42 | 6.34 | 6.38 | +0.00% | 814,195 |
| 2026-02-13 | 6.38 | 6.47 | 6.36 | 6.38 | +0.00% | 1,812,381 |
| 2026-02-12 | 6.50 | 6.53 | 6.36 | 6.38 | -2.45% | 506,504 |
| 2026-02-11 | 6.50 | 6.54 | 6.41 | 6.54 | +0.93% | 326,967 |
| 2026-02-10 | 6.45 | 6.56 | 6.45 | 6.48 | -1.22% | 884,514 |
| 2026-02-09 | 6.41 | 6.59 | 6.41 | 6.56 | +1.55% | 527,801 |
| 2026-02-06 | 6.60 | 6.60 | 6.43 | 6.46 | -2.71% | 692,250 |
| 2026-02-05 | 6.62 | 6.67 | 6.56 | 6.64 | +0.76% | 500,866 |
| 2026-02-04 | 6.66 | 6.66 | 6.55 | 6.59 | -1.93% | 641,060 |
| 2026-02-03 | 6.82 | 6.82 | 6.67 | 6.72 | -0.88% | 792,998 |
| 2026-02-02 | 6.67 | 6.78 | 6.67 | 6.78 | +0.74% | 682,626 |
| 2026-01-30 | 6.68 | 6.76 | 6.67 | 6.73 | +0.90% | 1,406,699 |
| 2026-01-29 | 6.62 | 6.70 | 6.58 | 6.67 | +0.91% | 618,986 |
| 2026-01-28 | 6.68 | 6.68 | 6.58 | 6.61 | -0.60% | 382,654 |
| 2026-01-27 | 6.60 | 6.75 | 6.58 | 6.65 | +0.45% | 476,438 |
| 2026-01-23 | 6.60 | 6.66 | 6.60 | 6.62 | -0.45% | 905,049 |
| 2026-01-22 | 6.71 | 6.71 | 6.63 | 6.65 | +0.00% | 404,374 |
| 2026-01-21 | 6.57 | 6.68 | 6.49 | 6.65 | -0.15% | 1,061,600 |
| 2026-01-20 | 6.61 | 6.67 | 6.57 | 6.66 | +0.60% | 840,663 |
| 2026-01-19 | 6.65 | 6.71 | 6.62 | 6.62 | -0.60% | 467,330 |
| 2026-01-16 | 6.71 | 6.73 | 6.65 | 6.66 | -0.30% | 607,537 |
| 2026-01-15 | 6.74 | 6.74 | 6.62 | 6.68 | -0.89% | 996,869 |
| 2026-01-14 | 6.71 | 6.76 | 6.68 | 6.74 | -0.30% | 562,228 |
| 2026-01-13 | 6.70 | 6.82 | 6.70 | 6.76 | +0.30% | 536,028 |
| 2026-01-12 | 6.85 | 6.91 | 6.67 | 6.74 | -1.75% | 920,058 |
| 2026-01-09 | 6.84 | 6.89 | 6.82 | 6.86 | +0.88% | 572,553 |
| 2026-01-08 | 6.73 | 6.80 | 6.68 | 6.80 | +1.49% | 607,926 |
| 2026-01-07 | 6.68 | 6.79 | 6.64 | 6.70 | +0.75% | 916,981 |
| 2026-01-06 | 6.72 | 6.75 | 6.62 | 6.65 | -1.19% | 605,135 |
| 2026-01-05 | 6.85 | 6.85 | 6.73 | 6.73 | -2.04% | 474,599 |
| 2026-01-02 | 6.81 | 6.88 | 6.81 | 6.87 | +0.15% | 312,104 |
| 2025-12-31 | 6.85 | 6.90 | 6.82 | 6.86 | -0.72% | 266,518 |
| 2025-12-30 | 6.86 | 6.95 | 6.84 | 6.91 | +1.02% | 277,862 |
| 2025-12-29 | 6.82 | 6.88 | 6.81 | 6.84 | -0.58% | 476,989 |
| 2025-12-24 | 6.89 | 6.93 | 6.83 | 6.88 | -1.01% | 273,130 |
| 2025-12-23 | 6.90 | 7.01 | 6.82 | 6.95 | -0.29% | 828,500 |
| 2025-12-22 | 6.91 | 6.99 | 6.91 | 6.97 | +0.14% | 389,501 |
| 2025-12-19 | 6.96 | 6.99 | 6.91 | 6.96 | +0.87% | 1,331,519 |
| 2025-12-18 | 6.88 | 6.98 | 6.83 | 6.90 | -0.14% | 1,264,610 |
| 2025-12-17 | 6.95 | 6.95 | 6.83 | 6.91 | -0.14% | 806,198 |
| 2025-12-16 | 6.89 | 6.96 | 6.87 | 6.92 | -0.43% | 675,832 |
| 2025-12-15 | 6.88 | 7.03 | 6.88 | 6.95 | +0.72% | 975,837 |
| 2025-12-12 | 6.91 | 6.99 | 6.88 | 6.90 | +1.17% | 873,406 |
| 2025-12-11 | 6.80 | 6.89 | 6.79 | 6.82 | +0.59% | 715,829 |
| 2025-12-10 | 6.79 | 6.80 | 6.71 | 6.78 | +0.30% | 942,212 |
| 2025-12-09 | 6.70 | 6.82 | 6.70 | 6.76 | +0.90% | 1,053,441 |
| 2025-12-08 | 6.66 | 6.76 | 6.66 | 6.70 | -0.30% | 773,822 |
| 2025-12-05 | 6.82 | 6.85 | 6.68 | 6.72 | -2.33% | 1,047,107 |
| 2025-12-04 | 6.99 | 7.11 | 6.81 | 6.88 | -1.99% | 1,000,671 |
| 2025-12-03 | 7.11 | 7.20 | 6.99 | 7.02 | -1.96% | 843,462 |
| 2025-12-02 | 7.10 | 7.24 | 7.10 | 7.16 | -0.97% | 641,304 |
| 2025-12-01 | 7.10 | 7.23 | 7.10 | 7.23 | +0.84% | 585,594 |
| 2025-11-28 | 7.14 | 7.17 | 7.11 | 7.17 | -0.14% | 428,497 |
| 2025-11-27 | 7.25 | 7.25 | 7.10 | 7.18 | -0.14% | 618,355 |
| 2025-11-26 | 7.18 | 7.25 | 7.16 | 7.19 | +1.41% | 582,825 |
| 2025-11-25 | 7.08 | 7.13 | 7.03 | 7.09 | -0.70% | 432,773 |
| 2025-11-24 | 7.16 | 7.19 | 7.09 | 7.14 | +0.99% | 1,217,721 |
| 2025-11-21 | 7.25 | 7.25 | 7.07 | 7.07 | -2.48% | 733,523 |
| 2025-11-20 | 7.23 | 7.37 | 7.21 | 7.25 | -0.68% | 635,310 |
| 2025-11-19 | 7.36 | 7.42 | 7.26 | 7.30 | -1.88% | 576,540 |
| 2025-11-18 | 7.50 | 7.53 | 7.37 | 7.44 | -0.27% | 578,097 |
| 2025-11-17 | 7.38 | 7.52 | 7.38 | 7.46 | +0.27% | 625,032 |
| 2025-11-14 | 7.46 | 7.47 | 7.37 | 7.44 | +0.54% | 670,645 |
| 2025-11-13 | 7.50 | 7.60 | 7.29 | 7.40 | -1.99% | 518,681 |
| 2025-11-12 | 7.48 | 7.57 | 7.41 | 7.55 | +1.62% | 497,376 |
| 2025-11-11 | 7.46 | 7.47 | 7.38 | 7.43 | -0.13% | 378,301 |
| 2025-11-10 | 7.47 | 7.48 | 7.40 | 7.44 | -0.67% | 379,715 |
| 2025-11-07 | 7.55 | 7.64 | 7.47 | 7.49 | -0.66% | 869,773 |
| 2025-11-06 | 7.42 | 7.66 | 7.42 | 7.54 | +2.59% | 1,228,793 |
| 2025-11-05 | 7.29 | 7.37 | 7.28 | 7.35 | +1.10% | 499,168 |
| 2025-11-04 | 7.37 | 7.39 | 7.24 | 7.27 | -1.76% | 465,056 |
| 2025-11-03 | 7.51 | 7.52 | 7.32 | 7.40 | -1.86% | 467,713 |
| 2025-10-31 | 7.55 | 7.59 | 7.48 | 7.54 | +0.00% | 715,293 |
| 2025-10-30 | 7.42 | 7.56 | 7.39 | 7.54 | +1.21% | 690,208 |
| 2025-10-29 | 7.40 | 7.57 | 7.40 | 7.45 | -0.27% | 730,343 |
| 2025-10-28 | 7.44 | 7.50 | 7.39 | 7.47 | +1.08% | 369,973 |
| 2025-10-27 | 7.33 | 7.42 | 7.29 | 7.39 | +1.09% | 778,378 |
| 2025-10-24 | 7.39 | 7.40 | 7.27 | 7.31 | -1.08% | 566,281 |
| 2025-10-23 | 7.26 | 7.44 | 7.26 | 7.39 | +1.23% | 521,782 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+6.28%). 가장 약한 달: 12월 (-5.12%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
NIB Holdings Ltd (NHF.AU)의 최근 종가는 얼마입니까?
2026-10-16 기준 6.52. Closelook 데이터 레이크의 일별 가격 기록 기준.
NHF.AU의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 7.73, 최저 5.79 (2026-10-16 기준).
NIB Holdings Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 NHF.AU의 가장 강한 달은 2월(평균 +6.28%), 가장 약한 달은 12월(평균 -5.12%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.