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 | ₩46,222 | ₩46,904 | ₩45,581 | ₩46,396 | +0.38% | 2735.8만 |
| 2026.10.08 | ₩45,621 | ₩46,610 | ₩45,220 | ₩46,436 | +1.79% | 4380.2만 |
| 2026.10.07 | ₩45,968 | ₩46,156 | ₩45,193 | ₩45,928 | -0.09% | 3762.4만 |
| 2026.10.06 | ₩45,046 | ₩46,276 | ₩44,779 | ₩46,262 | +2.70% | 5014.8만 |
| 2026.10.05 | ₩45,207 | ₩45,608 | ₩43,790 | ₩45,394 | +0.41% | 6957.5만 |
| 2026.10.02 | ₩43,509 | ₩45,407 | ₩42,734 | ₩45,273 | +4.06% | 1.4억 |
| 2026.10.01 | ₩47,385 | ₩48,441 | ₩46,811 | ₩46,984 | -0.85% | 1.1억 |
| 2026.09.30 | ₩47,773 | ₩48,107 | ₩46,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,318 |
| -0.95% |
| 3815.2만 |
| 2026.09.29 | ₩48,575 | ₩48,695 | ₩47,679 | ₩47,907 | -1.38% | 2896만 |
|---|
| 2026.09.28 | ₩47,399 | ₩49,016 | ₩47,332 | ₩48,642 | +2.62% | 3451.9만 |
|---|
| 2026.09.25 | ₩47,118 | ₩48,361 | ₩47,078 | ₩47,786 | +1.42% | 3824.6만 |
|---|
| 2026.09.24 | ₩48,120 | ₩48,308 | ₩47,479 | ₩48,107 | -0.03% | 3923.9만 |
|---|
| 2026.09.23 | ₩48,682 | ₩48,949 | ₩47,599 | ₩48,187 | -1.02% | 4058.1만 |
|---|
| 2026.09.22 | ₩49,390 | ₩49,511 | ₩48,040 | ₩48,254 | -2.30% | 3152.5만 |
|---|
| 2026.09.21 | ₩47,479 | ₩48,602 | ₩47,252 | ₩48,254 | +1.63% | 4212.9만 |
|---|
| 2026.09.18 | ₩48,481 | ₩49,029 | ₩47,452 | ₩47,466 | -2.10% | 5205.4만 |
|---|
| 2026.09.17 | ₩48,789 | ₩49,190 | ₩47,746 | ₩48,602 | -0.38% | 4545.3만 |
|---|
| 2026.09.16 | ₩48,628 | ₩48,802 | ₩47,800 | ₩47,826 | -1.65% | 3071.7만 |
|---|
| 2026.09.15 | ₩49,257 | ₩49,297 | ₩48,348 | ₩48,415 | -1.71% | 2969.3만 |
|---|
| 2026.09.14 | ₩49,136 | ₩50,005 | ₩48,896 | ₩49,524 | +0.79% | 3051.4만 |
|---|
| 2026.09.11 | ₩49,190 | ₩49,524 | ₩48,949 | ₩49,190 | 0.00% | 1997.5만 |
|---|
| 2026.09.10 | ₩49,404 | ₩49,671 | ₩48,856 | ₩48,949 | -0.92% | 2996.1만 |
|---|
| 2026.09.09 | ₩50,513 | ₩50,593 | ₩49,257 | ₩49,925 | -1.16% | 4108.9만 |
|---|
| 2026.09.08 | ₩51,489 | ₩51,783 | ₩50,660 | ₩50,928 | -1.09% | 3167.2만 |
|---|
| 2026.09.04 | ₩51,088 | ₩51,676 | ₩50,767 | ₩51,329 | +0.47% | 2063.2만 |
|---|
| 2026.09.03 | ₩51,489 | ₩52,037 | ₩50,727 | ₩51,823 | +0.65% | 2959.8만 |
|---|
| 2026.09.02 | ₩50,874 | ₩51,770 | ₩50,807 | ₩51,115 | +0.47% | 2072.7만 |
|---|
| 2026.09.01 | ₩51,275 | ₩51,556 | ₩50,754 | ₩50,954 | -0.63% | 2224.1만 |
|---|
| 2026.08.31 | ₩52,679 | ₩53,307 | ₩52,171 | ₩52,211 | -0.89% | 2390.5만 |
|---|
| 2026.08.28 | ₩51,743 | ₩53,146 | ₩51,542 | ₩52,933 | +2.30% | 2843.7만 |
|---|
| 2026.08.27 | ₩51,462 | ₩51,863 | ₩51,021 | ₩51,382 | -0.16% | 3657.4만 |
|---|
| 2026.08.26 | ₩52,665 | ₩52,772 | ₩51,342 | ₩51,582 | -2.06% | 3860.4만 |
|---|
| 2026.08.25 | ₩52,826 | ₩53,293 | ₩52,171 | ₩52,772 | -0.10% | 4152.5만 |
|---|
| 2026.08.24 | ₩54,804 | ₩55,258 | ₩54,376 | ₩54,470 | -0.61% | 1883.9만 |
|---|
| 2026.08.21 | ₩53,815 | ₩54,978 | ₩53,788 | ₩54,483 | +1.24% | 1470.8만 |
|---|
| 2026.08.20 | ₩54,122 | ₩54,323 | ₩53,213 | ₩53,748 | -0.69% | 1666.2만 |
|---|
| 2026.08.19 | ₩54,176 | ₩55,218 | ₩53,962 | ₩54,871 | +1.28% | 2205.6만 |
|---|
| 2026.08.18 | ₩52,999 | ₩54,323 | ₩52,438 | ₩53,547 | +1.03% | 3917.3만 |
|---|
| 2026.08.17 | ₩53,935 | ₩54,269 | ₩51,943 | ₩52,251 | -3.12% | 5866만 |
|---|
| 2026.08.14 | ₩55,111 | ₩55,245 | ₩54,416 | ₩54,443 | -1.21% | 2364만 |
|---|
| 2026.08.13 | ₩54,456 | ₩55,432 | ₩54,109 | ₩55,111 | +1.20% | 2364.2만 |
|---|
| 2026.08.12 | ₩54,844 | ₩55,138 | ₩54,069 | ₩54,149 | -1.27% | 2876만 |
|---|
| 2026.08.11 | ₩55,445 | ₩55,512 | ₩54,577 | ₩55,232 | -0.39% | 2553.8만 |
|---|
| 2026.08.10 | ₩55,793 | ₩56,448 | ₩54,991 | ₩56,288 | +0.89% | 2166.5만 |
|---|
| 2026.08.07 | ₩56,167 | ₩56,635 | ₩55,619 | ₩55,740 | -0.76% | 2204.2만 |
|---|
| 2026.08.06 | ₩56,836 | ₩56,996 | ₩55,940 | ₩56,141 | -1.22% | 1815만 |
|---|
| 2026.08.05 | ₩55,673 | ₩56,782 | ₩55,285 | ₩56,742 | +1.92% | 2208.9만 |
|---|
| 2026.08.04 | ₩55,272 | ₩56,261 | ₩54,684 | ₩55,512 | +0.44% | 2780.3만 |
|---|
| 2026.08.03 | ₩56,902 | ₩57,758 | ₩56,221 | ₩56,996 | +0.16% | 2133만 |
|---|
| 2026.07.31 | ₩56,167 | ₩56,247 | ₩55,459 | ₩55,753 | -0.74% | 2262.2만 |
|---|
| 2026.07.30 | ₩56,809 | ₩56,809 | ₩55,111 | ₩56,528 | -0.49% | 1697.8만 |
|---|
| 2026.07.29 | ₩56,943 | ₩58,400 | ₩56,675 | ₩57,771 | +1.46% | 1502.9만 |
|---|
| 2026.07.28 | ₩57,143 | ₩57,838 | ₩56,836 | ₩57,544 | +0.70% | 2360.1만 |
|---|
| 2026.07.27 | ₩56,341 | ₩56,943 | ₩55,579 | ₩56,328 | -0.02% | 1699.7만 |
|---|
| 2026.07.24 | ₩55,058 | ₩56,341 | ₩54,657 | ₩55,740 | +1.24% | 2617.5만 |
|---|
| 2026.07.23 | ₩55,873 | ₩56,247 | ₩54,390 | ₩54,791 | -1.94% | 1815.6만 |
|---|
| 2026.07.22 | ₩56,742 | ₩57,357 | ₩55,566 | ₩56,421 | -0.57% | 1899만 |
|---|
| 2026.07.21 | ₩57,557 | ₩58,226 | ₩57,143 | ₩57,424 | -0.23% | 1185.9만 |
|---|
| 2026.07.20 | ₩58,600 | ₩58,600 | ₩57,250 | ₩58,105 | -0.84% | 1192.7만 |
|---|
| 2026.07.17 | ₩59,509 | ₩60,124 | ₩58,172 | ₩58,493 | -1.71% | 1582.5만 |
|---|
| 2026.07.16 | ₩57,344 | ₩59,709 | ₩57,344 | ₩59,576 | +3.89% | 1594.5만 |
|---|
| 2026.07.15 | ₩57,477 | ₩58,253 | ₩56,782 | ₩57,170 | -0.53% | 1438.8만 |
|---|
| 2026.07.14 | ₩59,228 | ₩59,469 | ₩56,769 | ₩57,290 | -3.27% | 1309만 |
|---|
| 2026.07.13 | ₩59,830 | ₩60,017 | ₩58,373 | ₩58,493 | -2.23% | 1366.6만 |
|---|
| 2026.07.10 | ₩58,039 | ₩59,656 | ₩57,557 | ₩59,308 | +2.19% | 2331.4만 |
|---|
| 2026.07.09 | ₩57,063 | ₩57,557 | ₩56,314 | ₩57,183 | +0.21% | 1964.7만 |
|---|
| 2026.07.08 | ₩57,076 | ₩57,825 | ₩56,234 | ₩57,330 | +0.44% | 2110.2만 |
|---|
| 2026.07.07 | ₩58,440 | ₩58,867 | ₩57,317 | ₩57,758 | -1.17% | 1778.5만 |
|---|
| 2026.07.06 | ₩58,680 | ₩58,961 | ₩55,927 | ₩57,932 | -1.28% | 2197.9만 |
|---|
| 2026.07.02 | ₩58,961 | ₩60,204 | ₩58,279 | ₩58,934 | -0.05% | 3423.3만 |
|---|
| 2026.07.01 | ₩55,339 | ₩57,852 | ₩53,614 | ₩57,557 | +4.01% | 8018.6만 |
|---|
| 2026.06.30 | ₩55,312 | ₩55,659 | ₩54,657 | ₩54,871 | -0.80% | 7389.2만 |
|---|
| 2026.06.29 | ₩54,991 | ₩55,726 | ₩54,496 | ₩55,445 | +0.83% | 2782.5만 |
|---|
| 2026.06.26 | ₩53,561 | ₩55,432 | ₩53,467 | ₩54,470 | +1.70% | 3397.1만 |
|---|
| 2026.06.25 | ₩55,873 | ₩55,953 | ₩54,055 | ₩54,670 | -2.15% | 2922.8만 |
|---|
| 2026.06.24 | ₩56,194 | ₩56,582 | ₩55,218 | ₩55,900 | -0.52% | 3438.4만 |
|---|
| 2026.06.23 | ₩56,662 | ₩57,731 | ₩56,568 | ₩56,648 | -0.02% | 3151.8만 |
|---|
| 2026.06.22 | ₩59,643 | ₩60,030 | ₩57,664 | ₩57,731 | -3.20% | 2586.5만 |
|---|
| 2026.06.18 | ₩59,362 | ₩61,100 | ₩59,135 | ₩60,418 | +1.78% | 3232만 |
|---|
| 2026.06.17 | ₩60,017 | ₩61,287 | ₩59,028 | ₩59,068 | -1.58% | 2086만 |
|---|
| 2026.06.16 | ₩60,832 | ₩61,621 | ₩60,151 | ₩60,204 | -1.03% | 1959.1만 |
|---|
| 2026.06.15 | ₩60,632 | ₩61,608 | ₩60,271 | ₩60,418 | -0.35% | 1434.5만 |
|---|
| 2026.06.12 | ₩61,875 | ₩61,902 | ₩59,950 | ₩60,057 | -2.94% | 1652.4만 |
|---|
| 2026.06.11 | ₩59,509 | ₩61,461 | ₩59,108 | ₩61,434 | +3.23% | 1664.8만 |
|---|
| 2026.06.10 | ₩58,506 | ₩59,589 | ₩57,892 | ₩58,760 | +0.43% | 1533.6만 |
|---|
| 2026.06.09 | ₩58,172 | ₩60,525 | ₩57,838 | ₩59,683 | +2.60% | 2150.6만 |
|---|
| 2026.06.08 | ₩57,557 | ₩58,627 | ₩57,009 | ₩57,785 | +0.39% | 1819.2만 |
|---|
| 2026.06.05 | ₩57,878 | ₩58,466 | ₩57,197 | ₩57,451 | -0.74% | 1840.7만 |
|---|
| 2026.06.04 | ₩59,482 | ₩59,750 | ₩57,651 | ₩58,306 | -1.98% | 1735.1만 |
|---|
| 2026.06.03 | ₩58,346 | ₩58,801 | ₩57,691 | ₩58,560 | +0.37% | 1894.1만 |
|---|
| 2026.06.02 | ₩61,193 | ₩61,193 | ₩58,159 | ₩58,453 | -4.48% | 2834.5만 |
|---|
| 2026.06.01 | ₩60,846 | ₩61,862 | ₩60,217 | ₩61,394 | +0.90% | 2688.5만 |
|---|
| 2026.05.29 | ₩62,971 | ₩63,091 | ₩61,594 | ₩61,795 | -1.87% | 3894.9만 |
|---|
| 2026.05.28 | ₩61,447 | ₩63,693 | ₩60,899 | ₩63,319 | +3.05% | 2287.1만 |
|---|
| 2026.05.27 | ₩61,100 | ₩62,276 | ₩61,046 | ₩61,461 | +0.59% | 2425.2만 |
|---|
| 2026.05.26 | ₩59,750 | ₩60,084 | ₩58,948 | ₩60,070 | +0.54% | 1866.8만 |
|---|
| 2026.05.22 | ₩59,562 | ₩59,776 | ₩59,095 | ₩59,709 | +0.25% | 1490.5만 |
|---|
| 2026.05.21 | ₩58,667 | ₩59,803 | ₩57,691 | ₩59,335 | +1.14% | 1842.8만 |
|---|
| 2026.05.20 | ₩56,421 | ₩59,188 | ₩55,913 | ₩59,068 | +4.69% | 2706만 |
|---|
| 2026.05.19 | ₩56,943 | ₩57,745 | ₩55,887 | ₩56,702 | -0.42% | 2295.8만 |
|---|
| 2026.05.18 | ₩55,980 | ₩57,143 | ₩55,272 | ₩56,902 | +1.65% | 1869.5만 |
|---|
| 2026.05.15 | ₩56,141 | ₩57,183 | ₩55,927 | ₩55,980 | -0.29% | 2617.3만 |
|---|
| 2026.05.14 | ₩56,889 | ₩57,250 | ₩56,127 | ₩56,167 | -1.27% | 1914.7만 |
|---|
| 2026.05.13 | ₩56,408 | ₩56,956 | ₩55,740 | ₩56,595 | +0.33% | 2132.5만 |
|---|
| 2026.05.12 | ₩56,542 | ₩56,822 | ₩56,221 | ₩56,608 | +0.12% | 2127.1만 |
|---|
| 2026.05.11 | ₩58,907 | ₩58,907 | ₩56,662 | ₩56,662 | -3.81% | 2486.4만 |
|---|
| 2026.05.08 | ₩59,161 | ₩59,696 | ₩58,547 | ₩59,001 | -0.27% | 1735.7만 |
|---|
| 2026.05.07 | ₩58,881 | ₩59,669 | ₩58,827 | ₩59,362 | +0.82% | 1717.8만 |
|---|
| 2026.05.06 | ₩58,319 | ₩58,907 | ₩57,745 | ₩58,654 | +0.57% | 1940.7만 |
|---|
| 2026.05.05 | ₩57,531 | ₩57,878 | ₩57,009 | ₩57,557 | +0.05% | 1859만 |
|---|
| 2026.05.04 | ₩59,068 | ₩59,268 | ₩57,598 | ₩57,598 | -2.49% | 3327.2만 |
|---|
| 2026.05.01 | ₩59,910 | ₩60,097 | ₩59,108 | ₩59,349 | -0.94% | 1156.3만 |
|---|
| 2026.04.30 | ₩58,934 | ₩59,897 | ₩58,159 | ₩59,295 | +0.61% | 2168만 |
|---|
| 2026.04.29 | ₩60,044 | ₩60,364 | ₩59,014 | ₩59,335 | -1.18% | 1333만 |
|---|
| 2026.04.28 | ₩60,659 | ₩61,100 | ₩59,816 | ₩60,191 | -0.77% | 1242.6만 |
|---|
| 2026.04.27 | ₩59,616 | ₩60,699 | ₩59,469 | ₩60,338 | +1.21% | 1458.3만 |
|---|
| 2026.04.24 | ₩60,124 | ₩60,712 | ₩59,603 | ₩59,736 | -0.64% | 1588.5만 |
|---|
| 2026.04.23 | ₩60,926 | ₩61,153 | ₩59,135 | ₩59,857 | -1.76% | 1745.8만 |
|---|
| 2026.04.22 | ₩61,902 | ₩62,757 | ₩60,819 | ₩61,060 | -1.36% | 1798.5만 |
|---|
| 2026.04.21 | ₩62,517 | ₩62,784 | ₩61,394 | ₩62,009 | -0.81% | 2219.4만 |
|---|
| 2026.04.20 | ₩61,461 | ₩62,236 | ₩60,913 | ₩62,129 | +1.09% | 1900.3만 |
|---|
| 2026.04.17 | ₩61,995 | ₩62,530 | ₩61,193 | ₩61,527 | -0.75% | 3129만 |
|---|
| 2026.04.16 | ₩61,220 | ₩62,142 | ₩60,886 | ₩61,086 | -0.22% | 2176.6만 |
|---|
| 2026.04.15 | ₩60,271 | ₩61,354 | ₩59,763 | ₩60,739 | +0.78% | 3152.4만 |
|---|
| 2026.04.14 | ₩57,464 | ₩59,095 | ₩57,410 | ₩59,081 | +2.81% | 2255.4만 |
|---|
| 2026.04.13 | ₩56,448 | ₩57,451 | ₩56,261 | ₩57,357 | +1.61% | 2123.7만 |
|---|
| 2026.04.10 | ₩58,587 | ₩58,760 | ₩56,675 | ₩56,969 | -2.76% | 2609.5만 |
|---|
| 2026.04.09 | ₩57,771 | ₩59,108 | ₩57,103 | ₩58,814 | +1.80% | 2414.7만 |
|---|
| 2026.04.08 | ₩58,694 | ₩59,215 | ₩57,156 | ₩57,651 | -1.78% | 2946.3만 |
|---|
| 2026.04.07 | ₩58,413 | ₩58,640 | ₩56,622 | ₩57,063 | -2.31% | 3825.3만 |
|---|
| 2026.04.06 | ₩59,028 | ₩59,322 | ₩58,226 | ₩58,854 | -0.29% | 2700만 |
|---|
| 2026.04.02 | ₩58,493 | ₩59,268 | ₩57,704 | ₩59,068 | +0.98% | 6324.3만 |
|---|
| 2026.04.01 | ₩62,236 | ₩62,597 | ₩59,562 | ₩59,656 | -4.15% | 1.1억 |
|---|
| 2026.03.31 | ₩69,414 | ₩70,991 | ₩69,093 | ₩70,603 | +1.71% | 3642.3만 |
|---|
| 2026.03.30 | ₩68,745 | ₩69,761 | ₩68,104 | ₩68,491 | -0.37% | 1686.9만 |
|---|
| 2026.03.27 | ₩69,120 | ₩69,654 | ₩68,438 | ₩68,665 | -0.66% | 1307.8만 |
|---|
| 2026.03.26 | ₩70,523 | ₩71,673 | ₩69,334 | ₩69,601 | -1.31% | 1448.7만 |
|---|
| 2026.03.25 | ₩71,860 | ₩72,475 | ₩70,256 | ₩70,817 | -1.45% | 1342.7만 |
|---|
| 2026.03.24 | ₩69,989 | ₩72,288 | ₩69,868 | ₩71,499 | +2.16% | 1207.4만 |
|---|
| 2026.03.23 | ₩71,218 | ₩71,593 | ₩70,216 | ₩70,456 | -1.07% | 1524.3만 |
|---|
| 2026.03.20 | ₩70,764 | ₩71,659 | ₩69,748 | ₩70,002 | -1.08% | 1956.6만 |
|---|
| 2026.03.19 | ₩70,710 | ₩71,686 | ₩70,296 | ₩71,432 | +1.02% | 1230.8만 |
|---|
| 2026.03.18 | ₩72,849 | ₩73,464 | ₩71,192 | ₩71,472 | -1.89% | 1686.1만 |
|---|
| 2026.03.17 | ₩74,119 | ₩74,426 | ₩73,517 | ₩73,678 | -0.60% | 986.1만 |
|---|
| 2026.03.16 | ₩72,542 | ₩73,611 | ₩72,154 | ₩73,237 | +0.96% | 1311.5만 |
|---|
| 2026.03.13 | ₩72,635 | ₩73,344 | ₩71,833 | ₩72,154 | -0.66% | 1437.7만 |
|---|
| 2026.03.12 | ₩73,892 | ₩74,132 | ₩72,221 | ₩72,354 | -2.08% | 1861.2만 |
|---|
| 2026.03.11 | ₩76,993 | ₩76,993 | ₩74,065 | ₩74,453 | -3.30% | 2024.5만 |
|---|
| 2026.03.10 | ₩75,790 | ₩76,512 | ₩74,587 | ₩74,961 | -1.09% | 1570.6만 |
|---|
| 2026.03.09 | ₩74,507 | ₩75,803 | ₩74,039 | ₩75,563 | +1.42% | 1805.3만 |
|---|
| 2026.03.06 | ₩76,819 | ₩76,926 | ₩75,870 | ₩76,204 | -0.80% | 1632.4만 |
|---|
| 2026.03.05 | ₩78,329 | ₩78,583 | ₩76,766 | ₩77,554 | -0.99% | 2204만 |
|---|
| 2026.03.04 | ₩79,118 | ₩79,519 | ₩78,343 | ₩78,383 | -0.93% | 1597.1만 |
|---|
| 2026.03.03 | ₩79,452 | ₩80,348 | ₩78,356 | ₩79,385 | -0.08% | 1743.9만 |
|---|
| 2026.03.02 | ₩80,067 | ₩82,246 | ₩79,051 | ₩81,551 | +1.85% | 1533.5만 |
|---|
| 2026.02.27 | ₩83,837 | ₩83,837 | ₩82,233 | ₩83,115 | -0.86% | 1801.7만 |
|---|
| 2026.02.26 | ₩85,828 | ₩86,964 | ₩85,253 | ₩85,481 | -0.40% | 1031.9만 |
|---|
| 2026.02.25 | ₩85,400 | ₩85,842 | ₩84,558 | ₩84,746 | -0.77% | 950.1만 |
|---|
| 2026.02.24 | ₩84,585 | ₩86,483 | ₩83,676 | ₩85,668 | +1.28% | 1429.6만 |
|---|
| 2026.02.23 | ₩86,350 | ₩86,844 | ₩82,941 | ₩84,331 | -2.34% | 1774.9만 |
|---|
| 2026.02.20 | ₩87,285 | ₩91,549 | ₩84,652 | ₩87,419 | +0.15% | 3343.7만 |
|---|
| 2026.02.19 | ₩87,152 | ₩88,007 | ₩85,882 | ₩87,700 | +0.63% | 1077.8만 |
|---|
| 2026.02.18 | ₩85,962 | ₩88,421 | ₩85,962 | ₩87,619 | +1.93% | 1121.2만 |
|---|
| 2026.02.17 | ₩84,131 | ₩86,644 | ₩84,131 | ₩86,644 | +2.99% | 1234.8만 |
|---|
| 2026.02.13 | ₩82,326 | ₩84,719 | ₩82,326 | ₩84,385 | +2.50% | 2018.1만 |
|---|
| 2026.02.12 | ₩83,315 | ₩83,837 | ₩81,337 | ₩81,671 | -1.97% | 1360.2만 |
|---|
| 2026.02.11 | ₩85,414 | ₩85,561 | ₩82,446 | ₩83,342 | -2.43% | 1551.2만 |
|---|
| 2026.02.10 | ₩84,211 | ₩85,801 | ₩83,262 | ₩84,264 | +0.06% | 1300.3만 |
|---|
| 2026.02.09 | ₩84,973 | ₩85,427 | ₩83,369 | ₩83,422 | -1.82% | 1292.1만 |
|---|
| 2026.02.06 | ₩84,224 | ₩85,868 | ₩84,211 | ₩85,441 | +1.44% | 1196.2만 |
|---|
| 2026.02.05 | ₩85,801 | ₩86,323 | ₩82,994 | ₩83,810 | -2.32% | 1250.6만 |
|---|
| 2026.02.04 | ₩82,500 | ₩86,096 | ₩82,219 | ₩85,842 | +4.05% | 2095.8만 |
|---|
| 2026.02.03 | ₩82,580 | ₩83,583 | ₩80,776 | ₩81,444 | -1.38% | 1732.2만 |
|---|
| 2026.02.02 | ₩82,420 | ₩83,636 | ₩81,738 | ₩83,115 | +0.84% | 1100.6만 |
|---|
| 2026.01.30 | ₩83,195 | ₩83,569 | ₩81,564 | ₩82,620 | -0.69% | 1430.9만 |
|---|
| 2026.01.29 | ₩82,781 | ₩84,131 | ₩82,152 | ₩83,676 | +1.08% | 1273.9만 |
|---|
| 2026.01.28 | ₩84,278 | ₩84,852 | ₩82,834 | ₩83,195 | -1.28% | 1036.4만 |
|---|
| 2026.01.27 | ₩86,550 | ₩86,657 | ₩84,050 | ₩84,331 | -2.56% | 1353.7만 |
|---|
| 2026.01.26 | ₩86,630 | ₩87,740 | ₩86,590 | ₩86,871 | +0.28% | 1476.6만 |
|---|
| 2026.01.23 | ₩87,218 | ₩87,486 | ₩86,136 | ₩86,938 | -0.32% | 1124.4만 |
|---|
| 2026.01.22 | ₩87,432 | ₩88,956 | ₩87,218 | ₩87,499 | +0.08% | 1185.4만 |
|---|
| 2026.01.21 | ₩85,387 | ₩87,446 | ₩85,026 | ₩87,432 | +2.40% | 1716.6만 |
|---|
| 2026.01.20 | ₩84,866 | ₩86,323 | ₩84,238 | ₩85,053 | +0.22% | 2040.6만 |
|---|
| 2026.01.16 | ₩86,069 | ₩86,336 | ₩85,120 | ₩86,055 | -0.02% | 1590.3만 |
|---|
| 2026.01.15 | ₩87,900 | ₩87,900 | ₩85,828 | ₩86,336 | -1.78% | 1329.5만 |
|---|
| 2026.01.14 | ₩88,609 | ₩89,731 | ₩86,938 | ₩87,646 | -1.09% | 1593.9만 |
|---|
| 2026.01.13 | ₩88,555 | ₩89,664 | ₩88,020 | ₩88,622 | +0.08% | 1368.5만 |
|---|
| 2026.01.12 | ₩87,218 | ₩88,675 | ₩85,868 | ₩87,740 | +0.60% | 1390.1만 |
|---|
| 2026.01.09 | ₩87,031 | ₩88,943 | ₩86,082 | ₩88,114 | +1.24% | 1847만 |
|---|
| 2026.01.08 | ₩83,115 | ₩87,873 | ₩82,473 | ₩87,232 | +4.95% | 2157.4만 |
|---|
| 2026.01.07 | ₩87,579 | ₩87,700 | ₩84,465 | ₩84,505 | -3.51% | 1828.4만 |
|---|
| 2026.01.06 | ₩85,628 | ₩87,459 | ₩84,759 | ₩87,352 | +2.01% | 1997.3만 |
|---|
| 2026.01.05 | ₩85,200 | ₩87,379 | ₩84,732 | ₩86,256 | +1.24% | 2348.3만 |
|---|
| 2026.01.02 | ₩85,548 | ₩85,721 | ₩83,609 | ₩84,585 | -1.13% | 2228.4만 |
|---|
| 2025.12.31 | ₩83,208 | ₩85,815 | ₩82,767 | ₩85,160 | +2.35% | 3545.7만 |
|---|
| 2025.12.30 | ₩81,938 | ₩81,938 | ₩81,056 | ₩81,791 | -0.18% | 1350.8만 |
|---|
| 2025.12.29 | ₩80,923 | ₩82,540 | ₩80,883 | ₩81,818 | +1.11% | 1806.2만 |
|---|
| 2025.12.26 | ₩80,201 | ₩81,444 | ₩80,014 | ₩81,444 | +1.55% | 2230.4만 |
|---|
| 2025.12.24 | ₩78,704 | ₩80,976 | ₩78,704 | ₩80,201 | +1.90% | 3607.3만 |
|---|
| 2025.12.23 | ₩76,431 | ₩76,993 | ₩76,177 | ₩76,645 | +0.28% | 2327.7만 |
|---|
| 2025.12.22 | ₩78,851 | ₩78,971 | ₩76,378 | ₩76,485 | -3.00% | 3869.6만 |
|---|
| 2025.12.19 | ₩79,131 | ₩80,709 | ₩77,822 | ₩78,476 | -0.83% | 1.1억 |
|---|
| 2025.12.18 | ₩88,234 | ₩89,558 | ₩87,419 | ₩87,726 | -0.58% | 3565만 |
|---|
| 2025.12.17 | ₩88,969 | ₩89,330 | ₩87,713 | ₩87,807 | -1.31% | 1320.6만 |
|---|
| 2025.12.16 | ₩89,945 | ₩91,162 | ₩89,210 | ₩89,718 | -0.25% | 1637.7만 |
|---|
| 2025.12.15 | ₩90,106 | ₩91,362 | ₩89,143 | ₩90,600 | +0.55% | 1528.8만 |
|---|
| 2025.12.12 | ₩91,121 | ₩92,418 | ₩89,718 | ₩90,186 | -1.03% | 1482.9만 |
|---|
| 2025.12.11 | ₩87,994 | ₩90,654 | ₩87,633 | ₩90,547 | +2.90% | 1615.4만 |
|---|
| 2025.12.10 | ₩85,521 | ₩88,421 | ₩85,227 | ₩87,940 | +2.83% | 2030.2만 |
|---|
| 2025.12.09 | ₩84,893 | ₩85,481 | ₩84,171 | ₩84,652 | -0.28% | 930만 |
|---|
| 2025.12.08 | ₩87,686 | ₩87,954 | ₩84,572 | ₩84,933 | -3.14% | 1286.7만 |
|---|
| 2025.12.05 | ₩87,820 | ₩88,328 | ₩86,724 | ₩88,034 | +0.24% | 1091.8만 |
|---|
| 2025.12.04 | ₩87,686 | ₩88,355 | ₩86,898 | ₩87,807 | +0.14% | 1062만 |
|---|
| 2025.12.03 | ₩86,991 | ₩89,103 | ₩86,857 | ₩87,753 | +0.88% | 1202.8만 |
|---|
| 2025.12.02 | ₩87,486 | ₩87,512 | ₩86,323 | ₩86,791 | -0.79% | 905.1만 |
|---|
| 2025.12.01 | ₩85,240 | ₩88,208 | ₩84,986 | ₩87,406 | +2.54% | 1204.7만 |
|---|
| 2025.11.28 | ₩86,176 | ₩86,590 | ₩85,507 | ₩86,390 | +0.25% | 494.1만 |
|---|
| 2025.11.26 | ₩84,879 | ₩86,710 | ₩84,171 | ₩85,989 | +1.31% | 1379.1만 |
|---|
| 2025.11.25 | ₩83,329 | ₩85,708 | ₩82,700 | ₩85,120 | +2.15% | 1152.7만 |
|---|
| 2025.11.24 | ₩83,556 | ₩84,304 | ₩82,781 | ₩82,781 | -0.93% | 1668.2만 |
|---|
| 2025.11.21 | ₩82,888 | ₩84,879 | ₩82,259 | ₩83,944 | +1.27% | 1247.7만 |
|---|
| 2025.11.20 | ₩84,144 | ₩85,320 | ₩82,086 | ₩82,112 | -2.41% | 1388.7만 |
|---|
| 2025.11.19 | ₩83,449 | ₩84,505 | ₩82,888 | ₩83,730 | +0.34% | 1173.2만 |
|---|
| 2025.11.18 | ₩83,409 | ₩83,890 | ₩82,446 | ₩83,529 | +0.14% | 1461.5만 |
|---|
| 2025.11.17 | ₩84,304 | ₩84,933 | ₩83,222 | ₩84,077 | -0.27% | 1706.5만 |
|---|
| 2025.11.14 | ₩86,804 | ₩86,964 | ₩85,213 | ₩85,775 | -1.19% | 1776만 |
|---|
| 2025.11.13 | ₩87,833 | ₩88,568 | ₩86,724 | ₩88,261 | +0.49% | 2192.4만 |
|---|
| 2025.11.12 | ₩85,681 | ₩87,138 | ₩85,200 | ₩85,815 | +0.16% | 1481.2만 |
|---|
| 2025.11.11 | ₩82,513 | ₩85,013 | ₩81,858 | ₩84,411 | +2.30% | 1764.6만 |
|---|
| 2025.11.10 | ₩82,540 | ₩82,994 | ₩80,856 | ₩81,270 | -1.54% | 1306.3만 |
|---|
| 2025.11.07 | ₩82,527 | ₩83,115 | ₩80,588 | ₩81,658 | -1.05% | 1550.5만 |
|---|
| 2025.11.06 | ₩82,714 | ₩83,516 | ₩82,433 | ₩82,727 | +0.02% | 1516.5만 |
|---|
| 2025.11.05 | ₩81,912 | ₩84,010 | ₩81,350 | ₩83,021 | +1.35% | 2098만 |
|---|
| 2025.11.04 | ₩83,436 | ₩83,663 | ₩81,698 | ₩81,845 | -1.91% | 1372.5만 |
|---|
| 2025.11.03 | ₩86,510 | ₩86,684 | ₩83,329 | ₩83,743 | -3.20% | 2263.3만 |
|---|
| 2025.10.31 | ₩86,884 | ₩87,218 | ₩85,882 | ₩86,336 | -0.63% | 1782.3만 |
|---|
| 2025.10.30 | ₩87,125 | ₩88,221 | ₩86,309 | ₩86,751 | -0.43% | 1389.5만 |
|---|
| 2025.10.29 | ₩89,571 | ₩89,812 | ₩86,817 | ₩87,352 | -2.48% | 1514.3만 |
|---|
| 2025.10.28 | ₩91,041 | ₩91,710 | ₩89,624 | ₩90,132 | -1.00% | 1126.2만 |
|---|
| 2025.10.27 | ₩93,621 | ₩94,156 | ₩91,242 | ₩91,683 | -2.07% | 983.8만 |
|---|
| 2025.10.24 | ₩93,180 | ₩93,675 | ₩92,111 | ₩92,378 | -0.86% | 710.3만 |
|---|
| 2025.10.23 | ₩92,351 | ₩93,421 | ₩91,883 | ₩93,140 | +0.85% | 912.5만 |
|---|
| 2025.10.22 | ₩91,188 | ₩92,712 | ₩90,841 | ₩92,338 | +1.26% | 809.6만 |
|---|
| 2025.10.21 | ₩90,560 | ₩92,619 | ₩90,106 | ₩91,375 | +0.90% | 965.9만 |
|---|
| 2025.10.20 | ₩90,306 | ₩91,135 | ₩90,186 | ₩90,386 | +0.09% | 967만 |
|---|
| 2025.10.17 | ₩89,063 | ₩90,587 | ₩88,649 | ₩90,052 | +1.11% | 1005.4만 |
|---|
| 2025.10.16 | ₩91,696 | ₩92,284 | ₩88,996 | ₩89,344 | -2.57% | 1535만 |
|---|
| 2025.10.15 | ₩91,670 | ₩92,939 | ₩91,068 | ₩91,509 | -0.17% | 1300.2만 |
|---|
| 2025.10.14 | ₩88,849 | ₩90,894 | ₩88,301 | ₩90,413 | +1.76% | 948.4만 |
|---|
| 2025.10.13 | ₩87,820 | ₩90,253 | ₩87,619 | ₩90,065 | +2.56% | 1319.1만 |
|---|
| 2025.10.10 | ₩91,135 | ₩91,549 | ₩86,724 | ₩87,178 | -4.34% | 1880.6만 |
|---|