시장 데이터를 불러오는 중
전체 종목
나이키 과거 주가
Nike, Inc. Common Stock · NKE · NYSE
주요 사업 분야는 신발 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nike, Inc. Common Stock · NKE · NYSE
주요 사업 분야는 신발 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,368 | ₩47,052 | ₩45,725 | ₩46,543 | +0.38% | 2735.8만 |
| 2026.10.08 | ₩45,765 | ₩46,757 | ₩45,363 | ₩46,583 | +1.79% | 4380.2만 |
| 2026.10.07 | ₩46,114 | ₩46,301 | ₩45,336 | ₩46,073 | -0.09% | 3762.4만 |
| 2026.10.06 | ₩45,188 | ₩46,422 | ₩44,920 | ₩46,409 | +2.70% | 5014.8만 |
| 2026.10.05 | ₩45,349 | ₩45,752 | ₩43,928 | ₩45,537 | +0.41% | 6957.5만 |
| 2026.10.02 | ₩43,646 | ₩45,550 | ₩42,869 | ₩45,416 | +4.06% | 1.4억 |
| 2026.10.01 | ₩47,535 | ₩48,594 | ₩46,958 | ₩47,133 | -0.85% | 1.1억 |
| 2026.09.30 | ₩47,924 | ₩48,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,468 |
| -0.95% |
| 3815.2만 |
| 2026.09.29 | ₩48,728 | ₩48,849 | ₩47,830 | ₩48,058 | -1.38% | 2896만 |
|---|
| 2026.09.28 | ₩47,548 | ₩49,171 | ₩47,481 | ₩48,795 | +2.62% | 3451.9만 |
|---|
| 2026.09.25 | ₩47,267 | ₩48,514 | ₩47,226 | ₩47,937 | +1.42% | 3824.6만 |
|---|
| 2026.09.24 | ₩48,272 | ₩48,460 | ₩47,629 | ₩48,259 | -0.03% | 3923.9만 |
|---|
| 2026.09.23 | ₩48,836 | ₩49,104 | ₩47,749 | ₩48,339 | -1.02% | 4058.1만 |
|---|
| 2026.09.22 | ₩49,546 | ₩49,667 | ₩48,192 | ₩48,406 | -2.30% | 3152.5만 |
|---|
| 2026.09.21 | ₩47,629 | ₩48,755 | ₩47,401 | ₩48,406 | +1.63% | 4212.9만 |
|---|
| 2026.09.18 | ₩48,634 | ₩49,184 | ₩47,602 | ₩47,615 | -2.10% | 5205.4만 |
|---|
| 2026.09.17 | ₩48,943 | ₩49,345 | ₩47,897 | ₩48,755 | -0.38% | 4545.3만 |
|---|
| 2026.09.16 | ₩48,782 | ₩48,956 | ₩47,951 | ₩47,977 | -1.65% | 3071.7만 |
|---|
| 2026.09.15 | ₩49,412 | ₩49,452 | ₩48,500 | ₩48,567 | -1.71% | 2969.3만 |
|---|
| 2026.09.14 | ₩49,291 | ₩50,163 | ₩49,050 | ₩49,680 | +0.79% | 3051.4만 |
|---|
| 2026.09.11 | ₩49,345 | ₩49,680 | ₩49,104 | ₩49,345 | 0.00% | 1997.5만 |
|---|
| 2026.09.10 | ₩49,560 | ₩49,828 | ₩49,010 | ₩49,104 | -0.92% | 2996.1만 |
|---|
| 2026.09.09 | ₩50,673 | ₩50,753 | ₩49,412 | ₩50,083 | -1.16% | 4108.9만 |
|---|
| 2026.09.08 | ₩51,651 | ₩51,946 | ₩50,820 | ₩51,088 | -1.09% | 3167.2만 |
|---|
| 2026.09.04 | ₩51,249 | ₩51,839 | ₩50,927 | ₩51,491 | +0.47% | 2063.2만 |
|---|
| 2026.09.03 | ₩51,651 | ₩52,201 | ₩50,887 | ₩51,987 | +0.65% | 2959.8만 |
|---|
| 2026.09.02 | ₩51,035 | ₩51,933 | ₩50,968 | ₩51,276 | +0.47% | 2072.7만 |
|---|
| 2026.09.01 | ₩51,437 | ₩51,719 | ₩50,914 | ₩51,115 | -0.63% | 2224.1만 |
|---|
| 2026.08.31 | ₩52,845 | ₩53,475 | ₩52,335 | ₩52,376 | -0.89% | 2390.5만 |
|---|
| 2026.08.28 | ₩51,906 | ₩53,314 | ₩51,705 | ₩53,100 | +2.30% | 2843.7만 |
|---|
| 2026.08.27 | ₩51,625 | ₩52,027 | ₩51,182 | ₩51,544 | -0.16% | 3657.4만 |
|---|
| 2026.08.26 | ₩52,831 | ₩52,939 | ₩51,504 | ₩51,745 | -2.06% | 3860.4만 |
|---|
| 2026.08.25 | ₩52,992 | ₩53,462 | ₩52,335 | ₩52,939 | -0.10% | 4152.5만 |
|---|
| 2026.08.24 | ₩54,977 | ₩55,433 | ₩54,548 | ₩54,642 | -0.61% | 1883.9만 |
|---|
| 2026.08.21 | ₩53,985 | ₩55,151 | ₩53,958 | ₩54,655 | +1.24% | 1470.8만 |
|---|
| 2026.08.20 | ₩54,293 | ₩54,494 | ₩53,381 | ₩53,918 | -0.69% | 1666.2만 |
|---|
| 2026.08.19 | ₩54,347 | ₩55,393 | ₩54,132 | ₩55,044 | +1.28% | 2205.6만 |
|---|
| 2026.08.18 | ₩53,167 | ₩54,494 | ₩52,604 | ₩53,716 | +1.03% | 3917.3만 |
|---|
| 2026.08.17 | ₩54,105 | ₩54,441 | ₩52,107 | ₩52,416 | -3.12% | 5866만 |
|---|
| 2026.08.14 | ₩55,285 | ₩55,419 | ₩54,588 | ₩54,615 | -1.21% | 2364만 |
|---|
| 2026.08.13 | ₩54,628 | ₩55,607 | ₩54,280 | ₩55,285 | +1.20% | 2364.2만 |
|---|
| 2026.08.12 | ₩55,017 | ₩55,312 | ₩54,239 | ₩54,320 | -1.27% | 2876만 |
|---|
| 2026.08.11 | ₩55,621 | ₩55,688 | ₩54,749 | ₩55,406 | -0.39% | 2553.8만 |
|---|
| 2026.08.10 | ₩55,969 | ₩56,626 | ₩55,165 | ₩56,465 | +0.89% | 2166.5만 |
|---|
| 2026.08.07 | ₩56,345 | ₩56,814 | ₩55,795 | ₩55,916 | -0.76% | 2204.2만 |
|---|
| 2026.08.06 | ₩57,015 | ₩57,176 | ₩56,117 | ₩56,318 | -1.22% | 1815만 |
|---|
| 2026.08.05 | ₩55,848 | ₩56,961 | ₩55,460 | ₩56,921 | +1.92% | 2208.9만 |
|---|
| 2026.08.04 | ₩55,446 | ₩56,438 | ₩54,856 | ₩55,688 | +0.44% | 2780.3만 |
|---|
| 2026.08.03 | ₩57,082 | ₩57,940 | ₩56,398 | ₩57,176 | +0.16% | 2133만 |
|---|
| 2026.07.31 | ₩56,345 | ₩56,425 | ₩55,634 | ₩55,929 | -0.74% | 2262.2만 |
|---|
| 2026.07.30 | ₩56,988 | ₩56,988 | ₩55,285 | ₩56,707 | -0.49% | 1697.8만 |
|---|
| 2026.07.29 | ₩57,122 | ₩58,584 | ₩56,854 | ₩57,954 | +1.46% | 1502.9만 |
|---|
| 2026.07.28 | ₩57,323 | ₩58,021 | ₩57,015 | ₩57,726 | +0.70% | 2360.1만 |
|---|
| 2026.07.27 | ₩56,519 | ₩57,122 | ₩55,755 | ₩56,506 | -0.02% | 1699.7만 |
|---|
| 2026.07.24 | ₩55,232 | ₩56,519 | ₩54,829 | ₩55,916 | +1.24% | 2617.5만 |
|---|
| 2026.07.23 | ₩56,050 | ₩56,425 | ₩54,561 | ₩54,963 | -1.94% | 1815.6만 |
|---|
| 2026.07.22 | ₩56,921 | ₩57,538 | ₩55,741 | ₩56,599 | -0.57% | 1899만 |
|---|
| 2026.07.21 | ₩57,739 | ₩58,410 | ₩57,323 | ₩57,605 | -0.23% | 1185.9만 |
|---|
| 2026.07.20 | ₩58,785 | ₩58,785 | ₩57,431 | ₩58,289 | -0.84% | 1192.7만 |
|---|
| 2026.07.17 | ₩59,697 | ₩60,314 | ₩58,356 | ₩58,678 | -1.71% | 1582.5만 |
|---|
| 2026.07.16 | ₩57,525 | ₩59,898 | ₩57,525 | ₩59,764 | +3.89% | 1594.5만 |
|---|
| 2026.07.15 | ₩57,659 | ₩58,436 | ₩56,961 | ₩57,350 | -0.53% | 1438.8만 |
|---|
| 2026.07.14 | ₩59,415 | ₩59,657 | ₩56,948 | ₩57,471 | -3.27% | 1309만 |
|---|
| 2026.07.13 | ₩60,019 | ₩60,206 | ₩58,557 | ₩58,678 | -2.23% | 1366.6만 |
|---|
| 2026.07.10 | ₩58,222 | ₩59,844 | ₩57,739 | ₩59,496 | +2.19% | 2331.4만 |
|---|
| 2026.07.09 | ₩57,243 | ₩57,739 | ₩56,492 | ₩57,364 | +0.21% | 1964.7만 |
|---|
| 2026.07.08 | ₩57,256 | ₩58,007 | ₩56,412 | ₩57,511 | +0.44% | 2110.2만 |
|---|
| 2026.07.07 | ₩58,624 | ₩59,053 | ₩57,498 | ₩57,940 | -1.17% | 1778.5만 |
|---|
| 2026.07.06 | ₩58,866 | ₩59,147 | ₩56,103 | ₩58,115 | -1.28% | 2197.9만 |
|---|
| 2026.07.02 | ₩59,147 | ₩60,394 | ₩58,463 | ₩59,120 | -0.05% | 3423.3만 |
|---|
| 2026.07.01 | ₩55,513 | ₩58,034 | ₩53,783 | ₩57,739 | +4.01% | 8018.6만 |
|---|
| 2026.06.30 | ₩55,486 | ₩55,835 | ₩54,829 | ₩55,044 | -0.80% | 7389.2만 |
|---|
| 2026.06.29 | ₩55,165 | ₩55,902 | ₩54,668 | ₩55,621 | +0.83% | 2782.5만 |
|---|
| 2026.06.26 | ₩53,730 | ₩55,607 | ₩53,636 | ₩54,642 | +1.70% | 3397.1만 |
|---|
| 2026.06.25 | ₩56,050 | ₩56,130 | ₩54,226 | ₩54,843 | -2.15% | 2922.8만 |
|---|
| 2026.06.24 | ₩56,371 | ₩56,760 | ₩55,393 | ₩56,076 | -0.52% | 3438.4만 |
|---|
| 2026.06.23 | ₩56,841 | ₩57,913 | ₩56,747 | ₩56,827 | -0.02% | 3151.8만 |
|---|
| 2026.06.22 | ₩59,831 | ₩60,220 | ₩57,846 | ₩57,913 | -3.20% | 2586.5만 |
|---|
| 2026.06.18 | ₩59,549 | ₩61,293 | ₩59,321 | ₩60,609 | +1.78% | 3232만 |
|---|
| 2026.06.17 | ₩60,206 | ₩61,480 | ₩59,214 | ₩59,254 | -1.58% | 2086만 |
|---|
| 2026.06.16 | ₩61,024 | ₩61,815 | ₩60,341 | ₩60,394 | -1.03% | 1959.1만 |
|---|
| 2026.06.15 | ₩60,823 | ₩61,802 | ₩60,461 | ₩60,609 | -0.35% | 1434.5만 |
|---|
| 2026.06.12 | ₩62,070 | ₩62,097 | ₩60,139 | ₩60,247 | -2.94% | 1652.4만 |
|---|
| 2026.06.11 | ₩59,697 | ₩61,655 | ₩59,295 | ₩61,628 | +3.23% | 1664.8만 |
|---|
| 2026.06.10 | ₩58,691 | ₩59,777 | ₩58,074 | ₩58,946 | +0.43% | 1533.6만 |
|---|
| 2026.06.09 | ₩58,356 | ₩60,716 | ₩58,021 | ₩59,871 | +2.60% | 2150.6만 |
|---|
| 2026.06.08 | ₩57,739 | ₩58,812 | ₩57,189 | ₩57,967 | +0.39% | 1819.2만 |
|---|
| 2026.06.05 | ₩58,061 | ₩58,651 | ₩57,377 | ₩57,632 | -0.74% | 1840.7만 |
|---|
| 2026.06.04 | ₩59,670 | ₩59,938 | ₩57,833 | ₩58,490 | -1.98% | 1735.1만 |
|---|
| 2026.06.03 | ₩58,530 | ₩58,986 | ₩57,873 | ₩58,745 | +0.37% | 1894.1만 |
|---|
| 2026.06.02 | ₩61,386 | ₩61,386 | ₩58,343 | ₩58,638 | -4.48% | 2834.5만 |
|---|
| 2026.06.01 | ₩61,038 | ₩62,057 | ₩60,408 | ₩61,588 | +0.90% | 2688.5만 |
|---|
| 2026.05.29 | ₩63,170 | ₩63,290 | ₩61,789 | ₩61,990 | -1.87% | 3894.9만 |
|---|
| 2026.05.28 | ₩61,641 | ₩63,894 | ₩61,091 | ₩63,518 | +3.05% | 2287.1만 |
|---|
| 2026.05.27 | ₩61,293 | ₩62,473 | ₩61,239 | ₩61,655 | +0.59% | 2425.2만 |
|---|
| 2026.05.26 | ₩59,938 | ₩60,273 | ₩59,134 | ₩60,260 | +0.54% | 1866.8만 |
|---|
| 2026.05.22 | ₩59,751 | ₩59,965 | ₩59,281 | ₩59,898 | +0.25% | 1490.5만 |
|---|
| 2026.05.21 | ₩58,852 | ₩59,992 | ₩57,873 | ₩59,523 | +1.14% | 1842.8만 |
|---|
| 2026.05.20 | ₩56,599 | ₩59,375 | ₩56,090 | ₩59,254 | +4.69% | 2706만 |
|---|
| 2026.05.19 | ₩57,122 | ₩57,927 | ₩56,063 | ₩56,881 | -0.42% | 2295.8만 |
|---|
| 2026.05.18 | ₩56,157 | ₩57,323 | ₩55,446 | ₩57,082 | +1.65% | 1869.5만 |
|---|
| 2026.05.15 | ₩56,318 | ₩57,364 | ₩56,103 | ₩56,157 | -0.29% | 2617.3만 |
|---|
| 2026.05.14 | ₩57,069 | ₩57,431 | ₩56,304 | ₩56,345 | -1.27% | 1914.7만 |
|---|
| 2026.05.13 | ₩56,586 | ₩57,136 | ₩55,916 | ₩56,774 | +0.33% | 2132.5만 |
|---|
| 2026.05.12 | ₩56,720 | ₩57,002 | ₩56,398 | ₩56,787 | +0.12% | 2127.1만 |
|---|
| 2026.05.11 | ₩59,093 | ₩59,093 | ₩56,841 | ₩56,841 | -3.81% | 2486.4만 |
|---|
| 2026.05.08 | ₩59,348 | ₩59,885 | ₩58,731 | ₩59,187 | -0.27% | 1735.7만 |
|---|
| 2026.05.07 | ₩59,067 | ₩59,858 | ₩59,013 | ₩59,549 | +0.82% | 1717.8만 |
|---|
| 2026.05.06 | ₩58,503 | ₩59,093 | ₩57,927 | ₩58,839 | +0.57% | 1940.7만 |
|---|
| 2026.05.05 | ₩57,712 | ₩58,061 | ₩57,189 | ₩57,739 | +0.05% | 1859만 |
|---|
| 2026.05.04 | ₩59,254 | ₩59,456 | ₩57,779 | ₩57,779 | -2.49% | 3327.2만 |
|---|
| 2026.05.01 | ₩60,099 | ₩60,287 | ₩59,295 | ₩59,536 | -0.94% | 1156.3만 |
|---|
| 2026.04.30 | ₩59,120 | ₩60,086 | ₩58,343 | ₩59,482 | +0.61% | 2168만 |
|---|
| 2026.04.29 | ₩60,233 | ₩60,555 | ₩59,201 | ₩59,523 | -1.18% | 1333만 |
|---|
| 2026.04.28 | ₩60,850 | ₩61,293 | ₩60,005 | ₩60,381 | -0.77% | 1242.6만 |
|---|
| 2026.04.27 | ₩59,804 | ₩60,890 | ₩59,657 | ₩60,528 | +1.21% | 1458.3만 |
|---|
| 2026.04.24 | ₩60,314 | ₩60,904 | ₩59,791 | ₩59,925 | -0.64% | 1588.5만 |
|---|
| 2026.04.23 | ₩61,118 | ₩61,346 | ₩59,321 | ₩60,046 | -1.76% | 1745.8만 |
|---|
| 2026.04.22 | ₩62,097 | ₩62,955 | ₩61,011 | ₩61,252 | -1.36% | 1798.5만 |
|---|
| 2026.04.21 | ₩62,714 | ₩62,982 | ₩61,588 | ₩62,204 | -0.81% | 2219.4만 |
|---|
| 2026.04.20 | ₩61,655 | ₩62,432 | ₩61,105 | ₩62,325 | +1.09% | 1900.3만 |
|---|
| 2026.04.17 | ₩62,191 | ₩62,727 | ₩61,386 | ₩61,722 | -0.75% | 3129만 |
|---|
| 2026.04.16 | ₩61,413 | ₩62,338 | ₩61,078 | ₩61,279 | -0.22% | 2176.6만 |
|---|
| 2026.04.15 | ₩60,461 | ₩61,547 | ₩59,952 | ₩60,930 | +0.78% | 3152.4만 |
|---|
| 2026.04.14 | ₩57,645 | ₩59,281 | ₩57,592 | ₩59,268 | +2.81% | 2255.4만 |
|---|
| 2026.04.13 | ₩56,626 | ₩57,632 | ₩56,438 | ₩57,538 | +1.61% | 2123.7만 |
|---|
| 2026.04.10 | ₩58,772 | ₩58,946 | ₩56,854 | ₩57,149 | -2.76% | 2609.5만 |
|---|
| 2026.04.09 | ₩57,954 | ₩59,295 | ₩57,283 | ₩59,000 | +1.80% | 2414.7만 |
|---|
| 2026.04.08 | ₩58,879 | ₩59,402 | ₩57,337 | ₩57,833 | -1.78% | 2946.3만 |
|---|
| 2026.04.07 | ₩58,597 | ₩58,825 | ₩56,801 | ₩57,243 | -2.31% | 3825.3만 |
|---|
| 2026.04.06 | ₩59,214 | ₩59,509 | ₩58,410 | ₩59,040 | -0.29% | 2700만 |
|---|
| 2026.04.02 | ₩58,678 | ₩59,456 | ₩57,887 | ₩59,254 | +0.98% | 6324.3만 |
|---|
| 2026.04.01 | ₩62,432 | ₩62,794 | ₩59,751 | ₩59,844 | -4.15% | 1.1억 |
|---|
| 2026.03.31 | ₩69,633 | ₩71,215 | ₩69,311 | ₩70,826 | +1.71% | 3642.3만 |
|---|
| 2026.03.30 | ₩68,962 | ₩69,982 | ₩68,319 | ₩68,708 | -0.37% | 1686.9만 |
|---|
| 2026.03.27 | ₩69,338 | ₩69,874 | ₩68,654 | ₩68,882 | -0.66% | 1307.8만 |
|---|
| 2026.03.26 | ₩70,746 | ₩71,899 | ₩69,552 | ₩69,821 | -1.31% | 1448.7만 |
|---|
| 2026.03.25 | ₩72,087 | ₩72,704 | ₩70,478 | ₩71,041 | -1.45% | 1342.7만 |
|---|
| 2026.03.24 | ₩70,210 | ₩72,516 | ₩70,089 | ₩71,725 | +2.16% | 1207.4만 |
|---|
| 2026.03.23 | ₩71,443 | ₩71,819 | ₩70,437 | ₩70,679 | -1.07% | 1524.3만 |
|---|
| 2026.03.20 | ₩70,987 | ₩71,886 | ₩69,968 | ₩70,223 | -1.08% | 1956.6만 |
|---|
| 2026.03.19 | ₩70,934 | ₩71,912 | ₩70,518 | ₩71,658 | +1.02% | 1230.8만 |
|---|
| 2026.03.18 | ₩73,079 | ₩73,696 | ₩71,416 | ₩71,698 | -1.89% | 1686.1만 |
|---|
| 2026.03.17 | ₩74,353 | ₩74,661 | ₩73,750 | ₩73,910 | -0.60% | 986.1만 |
|---|
| 2026.03.16 | ₩72,771 | ₩73,843 | ₩72,382 | ₩73,468 | +0.96% | 1311.5만 |
|---|
| 2026.03.13 | ₩72,865 | ₩73,575 | ₩72,060 | ₩72,382 | -0.66% | 1437.7만 |
|---|
| 2026.03.12 | ₩74,125 | ₩74,366 | ₩72,449 | ₩72,583 | -2.08% | 1861.2만 |
|---|
| 2026.03.11 | ₩77,236 | ₩77,236 | ₩74,299 | ₩74,688 | -3.30% | 2024.5만 |
|---|
| 2026.03.10 | ₩76,029 | ₩76,753 | ₩74,822 | ₩75,198 | -1.09% | 1570.6만 |
|---|
| 2026.03.09 | ₩74,742 | ₩76,042 | ₩74,272 | ₩75,801 | +1.42% | 1805.3만 |
|---|
| 2026.03.06 | ₩77,062 | ₩77,169 | ₩76,109 | ₩76,445 | -0.80% | 1632.4만 |
|---|
| 2026.03.05 | ₩78,577 | ₩78,832 | ₩77,008 | ₩77,799 | -0.99% | 2204만 |
|---|
| 2026.03.04 | ₩79,368 | ₩79,770 | ₩78,590 | ₩78,630 | -0.93% | 1597.1만 |
|---|
| 2026.03.03 | ₩79,703 | ₩80,601 | ₩78,604 | ₩79,636 | -0.08% | 1743.9만 |
|---|
| 2026.03.02 | ₩80,320 | ₩82,506 | ₩79,301 | ₩81,808 | +1.85% | 1533.5만 |
|---|
| 2026.02.27 | ₩84,101 | ₩84,101 | ₩82,492 | ₩83,377 | -0.86% | 1801.7만 |
|---|
| 2026.02.26 | ₩86,099 | ₩87,239 | ₩85,523 | ₩85,751 | -0.40% | 1031.9만 |
|---|
| 2026.02.25 | ₩85,670 | ₩86,113 | ₩84,825 | ₩85,013 | -0.77% | 950.1만 |
|---|
| 2026.02.24 | ₩84,852 | ₩86,756 | ₩83,940 | ₩85,938 | +1.28% | 1429.6만 |
|---|
| 2026.02.23 | ₩86,622 | ₩87,118 | ₩83,203 | ₩84,597 | -2.34% | 1774.9만 |
|---|
| 2026.02.20 | ₩87,561 | ₩91,838 | ₩84,919 | ₩87,695 | +0.15% | 3343.7만 |
|---|
| 2026.02.19 | ₩87,427 | ₩88,285 | ₩86,153 | ₩87,976 | +0.63% | 1077.8만 |
|---|
| 2026.02.18 | ₩86,233 | ₩88,701 | ₩86,233 | ₩87,896 | +1.93% | 1121.2만 |
|---|
| 2026.02.17 | ₩84,396 | ₩86,917 | ₩84,396 | ₩86,917 | +2.99% | 1234.8만 |
|---|
| 2026.02.13 | ₩82,586 | ₩84,986 | ₩82,586 | ₩84,651 | +2.50% | 2018.1만 |
|---|
| 2026.02.12 | ₩83,578 | ₩84,101 | ₩81,594 | ₩81,929 | -1.97% | 1360.2만 |
|---|
| 2026.02.11 | ₩85,684 | ₩85,831 | ₩82,707 | ₩83,605 | -2.43% | 1551.2만 |
|---|
| 2026.02.10 | ₩84,477 | ₩86,072 | ₩83,525 | ₩84,530 | +0.06% | 1300.3만 |
|---|
| 2026.02.09 | ₩85,241 | ₩85,697 | ₩83,632 | ₩83,686 | -1.82% | 1292.1만 |
|---|
| 2026.02.06 | ₩84,490 | ₩86,139 | ₩84,477 | ₩85,710 | +1.44% | 1196.2만 |
|---|
| 2026.02.05 | ₩86,072 | ₩86,595 | ₩83,256 | ₩84,074 | -2.32% | 1250.6만 |
|---|
| 2026.02.04 | ₩82,760 | ₩86,367 | ₩82,479 | ₩86,113 | +4.05% | 2095.8만 |
|---|
| 2026.02.03 | ₩82,841 | ₩83,846 | ₩81,031 | ₩81,701 | -1.38% | 1732.2만 |
|---|
| 2026.02.02 | ₩82,680 | ₩83,900 | ₩81,996 | ₩83,377 | +0.84% | 1100.6만 |
|---|
| 2026.01.30 | ₩83,458 | ₩83,833 | ₩81,822 | ₩82,881 | -0.69% | 1430.9만 |
|---|
| 2026.01.29 | ₩83,042 | ₩84,396 | ₩82,412 | ₩83,940 | +1.08% | 1273.9만 |
|---|
| 2026.01.28 | ₩84,544 | ₩85,120 | ₩83,096 | ₩83,458 | -1.28% | 1036.4만 |
|---|
| 2026.01.27 | ₩86,823 | ₩86,931 | ₩84,316 | ₩84,597 | -2.56% | 1353.7만 |
|---|
| 2026.01.26 | ₩86,904 | ₩88,017 | ₩86,864 | ₩87,145 | +0.28% | 1476.6만 |
|---|
| 2026.01.23 | ₩87,494 | ₩87,762 | ₩86,408 | ₩87,212 | -0.32% | 1124.4만 |
|---|
| 2026.01.22 | ₩87,708 | ₩89,237 | ₩87,494 | ₩87,775 | +0.08% | 1185.4만 |
|---|
| 2026.01.21 | ₩85,657 | ₩87,722 | ₩85,295 | ₩87,708 | +2.40% | 1716.6만 |
|---|
| 2026.01.20 | ₩85,134 | ₩86,595 | ₩84,504 | ₩85,321 | +0.22% | 2040.6만 |
|---|
| 2026.01.16 | ₩86,341 | ₩86,609 | ₩85,389 | ₩86,327 | -0.02% | 1590.3만 |
|---|
| 2026.01.15 | ₩88,178 | ₩88,178 | ₩86,099 | ₩86,609 | -1.78% | 1329.5만 |
|---|
| 2026.01.14 | ₩88,888 | ₩90,015 | ₩87,212 | ₩87,923 | -1.09% | 1593.9만 |
|---|
| 2026.01.13 | ₩88,835 | ₩89,948 | ₩88,298 | ₩88,902 | +0.08% | 1368.5만 |
|---|
| 2026.01.12 | ₩87,494 | ₩88,955 | ₩86,139 | ₩88,017 | +0.60% | 1390.1만 |
|---|
| 2026.01.09 | ₩87,306 | ₩89,223 | ₩86,354 | ₩88,392 | +1.24% | 1847만 |
|---|
| 2026.01.08 | ₩83,377 | ₩88,151 | ₩82,734 | ₩87,507 | +4.95% | 2157.4만 |
|---|
| 2026.01.07 | ₩87,856 | ₩87,976 | ₩84,731 | ₩84,772 | -3.51% | 1828.4만 |
|---|
| 2026.01.06 | ₩85,898 | ₩87,735 | ₩85,026 | ₩87,628 | +2.01% | 1997.3만 |
|---|
| 2026.01.05 | ₩85,469 | ₩87,655 | ₩85,000 | ₩86,528 | +1.24% | 2348.3만 |
|---|
| 2026.01.02 | ₩85,818 | ₩85,992 | ₩83,873 | ₩84,852 | -1.13% | 2228.4만 |
|---|
| 2025.12.31 | ₩83,471 | ₩86,086 | ₩83,029 | ₩85,429 | +2.35% | 3545.7만 |
|---|
| 2025.12.30 | ₩82,197 | ₩82,197 | ₩81,312 | ₩82,050 | -0.18% | 1350.8만 |
|---|
| 2025.12.29 | ₩81,178 | ₩82,801 | ₩81,138 | ₩82,076 | +1.11% | 1806.2만 |
|---|
| 2025.12.26 | ₩80,454 | ₩81,701 | ₩80,266 | ₩81,701 | +1.55% | 2230.4만 |
|---|
| 2025.12.24 | ₩78,952 | ₩81,232 | ₩78,952 | ₩80,454 | +1.90% | 3607.3만 |
|---|
| 2025.12.23 | ₩76,673 | ₩77,236 | ₩76,418 | ₩76,887 | +0.28% | 2327.7만 |
|---|
| 2025.12.22 | ₩79,100 | ₩79,220 | ₩76,619 | ₩76,726 | -3.00% | 3869.6만 |
|---|
| 2025.12.19 | ₩79,381 | ₩80,964 | ₩78,067 | ₩78,724 | -0.83% | 1.1억 |
|---|
| 2025.12.18 | ₩88,513 | ₩89,840 | ₩87,695 | ₩88,003 | -0.58% | 3565만 |
|---|
| 2025.12.17 | ₩89,250 | ₩89,612 | ₩87,990 | ₩88,084 | -1.31% | 1320.6만 |
|---|
| 2025.12.16 | ₩90,229 | ₩91,449 | ₩89,492 | ₩90,001 | -0.25% | 1637.7만 |
|---|
| 2025.12.15 | ₩90,390 | ₩91,651 | ₩89,425 | ₩90,886 | +0.55% | 1528.8만 |
|---|
| 2025.12.12 | ₩91,409 | ₩92,710 | ₩90,001 | ₩90,471 | -1.03% | 1482.9만 |
|---|
| 2025.12.11 | ₩88,271 | ₩90,940 | ₩87,909 | ₩90,833 | +2.90% | 1615.4만 |
|---|
| 2025.12.10 | ₩85,791 | ₩88,701 | ₩85,496 | ₩88,218 | +2.83% | 2030.2만 |
|---|
| 2025.12.09 | ₩85,161 | ₩85,751 | ₩84,436 | ₩84,919 | -0.28% | 930만 |
|---|
| 2025.12.08 | ₩87,963 | ₩88,231 | ₩84,839 | ₩85,201 | -3.14% | 1286.7만 |
|---|
| 2025.12.05 | ₩88,097 | ₩88,607 | ₩86,998 | ₩88,312 | +0.24% | 1091.8만 |
|---|
| 2025.12.04 | ₩87,963 | ₩88,633 | ₩87,172 | ₩88,084 | +0.14% | 1062만 |
|---|
| 2025.12.03 | ₩87,266 | ₩89,384 | ₩87,132 | ₩88,030 | +0.88% | 1202.8만 |
|---|
| 2025.12.02 | ₩87,762 | ₩87,789 | ₩86,595 | ₩87,065 | -0.79% | 905.1만 |
|---|
| 2025.12.01 | ₩85,509 | ₩88,486 | ₩85,254 | ₩87,681 | +2.54% | 1204.7만 |
|---|
| 2025.11.28 | ₩86,448 | ₩86,864 | ₩85,777 | ₩86,662 | +0.25% | 494.1만 |
|---|
| 2025.11.26 | ₩85,147 | ₩86,984 | ₩84,436 | ₩86,260 | +1.31% | 1379.1만 |
|---|
| 2025.11.25 | ₩83,592 | ₩85,979 | ₩82,961 | ₩85,389 | +2.15% | 1152.7만 |
|---|
| 2025.11.24 | ₩83,820 | ₩84,571 | ₩83,042 | ₩83,042 | -0.93% | 1668.2만 |
|---|
| 2025.11.21 | ₩83,149 | ₩85,147 | ₩82,519 | ₩84,209 | +1.27% | 1247.7만 |
|---|
| 2025.11.20 | ₩84,410 | ₩85,590 | ₩82,345 | ₩82,371 | -2.41% | 1388.7만 |
|---|
| 2025.11.19 | ₩83,712 | ₩84,772 | ₩83,149 | ₩83,994 | +0.34% | 1173.2만 |
|---|
| 2025.11.18 | ₩83,672 | ₩84,155 | ₩82,707 | ₩83,793 | +0.14% | 1461.5만 |
|---|
| 2025.11.17 | ₩84,571 | ₩85,201 | ₩83,484 | ₩84,343 | -0.27% | 1706.5만 |
|---|
| 2025.11.14 | ₩87,078 | ₩87,239 | ₩85,482 | ₩86,046 | -1.19% | 1776만 |
|---|
| 2025.11.13 | ₩88,111 | ₩88,848 | ₩86,998 | ₩88,540 | +0.49% | 2192.4만 |
|---|
| 2025.11.12 | ₩85,952 | ₩87,413 | ₩85,469 | ₩86,086 | +0.16% | 1481.2만 |
|---|
| 2025.11.11 | ₩82,774 | ₩85,281 | ₩82,117 | ₩84,678 | +2.30% | 1764.6만 |
|---|
| 2025.11.10 | ₩82,801 | ₩83,256 | ₩81,111 | ₩81,527 | -1.54% | 1306.3만 |
|---|
| 2025.11.07 | ₩82,787 | ₩83,377 | ₩80,843 | ₩81,916 | -1.05% | 1550.5만 |
|---|
| 2025.11.06 | ₩82,975 | ₩83,779 | ₩82,693 | ₩82,988 | +0.02% | 1516.5만 |
|---|
| 2025.11.05 | ₩82,170 | ₩84,276 | ₩81,607 | ₩83,283 | +1.35% | 2098만 |
|---|
| 2025.11.04 | ₩83,699 | ₩83,927 | ₩81,956 | ₩82,103 | -1.91% | 1372.5만 |
|---|
| 2025.11.03 | ₩86,783 | ₩86,957 | ₩83,592 | ₩84,007 | -3.20% | 2263.3만 |
|---|
| 2025.10.31 | ₩87,159 | ₩87,494 | ₩86,153 | ₩86,609 | -0.63% | 1782.3만 |
|---|
| 2025.10.30 | ₩87,400 | ₩88,499 | ₩86,582 | ₩87,024 | -0.43% | 1389.5만 |
|---|
| 2025.10.29 | ₩89,854 | ₩90,095 | ₩87,091 | ₩87,628 | -2.48% | 1514.3만 |
|---|
| 2025.10.28 | ₩91,329 | ₩91,999 | ₩89,907 | ₩90,417 | -1.00% | 1126.2만 |
|---|
| 2025.10.27 | ₩93,917 | ₩94,453 | ₩91,530 | ₩91,972 | -2.07% | 983.8만 |
|---|
| 2025.10.24 | ₩93,474 | ₩93,970 | ₩92,401 | ₩92,670 | -0.86% | 710.3만 |
|---|
| 2025.10.23 | ₩92,643 | ₩93,716 | ₩92,173 | ₩93,434 | +0.85% | 912.5만 |
|---|
| 2025.10.22 | ₩91,476 | ₩93,005 | ₩91,128 | ₩92,629 | +1.26% | 809.6만 |
|---|
| 2025.10.21 | ₩90,846 | ₩92,911 | ₩90,390 | ₩91,664 | +0.90% | 965.9만 |
|---|
| 2025.10.20 | ₩90,591 | ₩91,423 | ₩90,471 | ₩90,672 | +0.09% | 967만 |
|---|
| 2025.10.17 | ₩89,344 | ₩90,873 | ₩88,928 | ₩90,336 | +1.11% | 1005.4만 |
|---|
| 2025.10.16 | ₩91,986 | ₩92,576 | ₩89,277 | ₩89,626 | -2.57% | 1535만 |
|---|
| 2025.10.15 | ₩91,959 | ₩93,233 | ₩91,356 | ₩91,798 | -0.17% | 1300.2만 |
|---|
| 2025.10.14 | ₩89,130 | ₩91,181 | ₩88,580 | ₩90,698 | +1.76% | 948.4만 |
|---|
| 2025.10.13 | ₩88,097 | ₩90,538 | ₩87,896 | ₩90,350 | +2.56% | 1319.1만 |
|---|
| 2025.10.10 | ₩91,423 | ₩91,838 | ₩86,998 | ₩87,453 | -4.34% | 1880.6만 |
|---|