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 | ₩46,209 | ₩46,891 | ₩45,568 | ₩46,383 | +0.38% | 2735.8만 |
| 2026.10.08 | ₩45,608 | ₩46,597 | ₩45,207 | ₩46,423 | +1.79% | 4380.2만 |
| 2026.10.07 | ₩45,955 | ₩46,142 | ₩45,180 | ₩45,915 | -0.09% | 3762.4만 |
| 2026.10.06 | ₩45,033 | ₩46,263 | ₩44,766 | ₩46,249 | +2.70% | 5014.8만 |
| 2026.10.05 | ₩45,194 | ₩45,595 | ₩43,777 | ₩45,381 | +0.41% | 6957.5만 |
| 2026.10.02 | ₩43,497 | ₩45,394 | ₩42,722 | ₩45,260 | +4.06% | 1.4억 |
| 2026.10.01 | ₩47,372 | ₩48,428 | ₩46,797 | ₩46,971 | -0.85% | 1.1억 |
| 2026.09.30 | ₩47,759 | ₩48,093 | ₩46,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,305 |
| -0.95% |
| 3815.2만 |
| 2026.09.29 | ₩48,561 | ₩48,681 | ₩47,666 | ₩47,893 | -1.38% | 2896만 |
|---|
| 2026.09.28 | ₩47,385 | ₩49,002 | ₩47,318 | ₩48,628 | +2.62% | 3451.9만 |
|---|
| 2026.09.25 | ₩47,105 | ₩48,347 | ₩47,064 | ₩47,773 | +1.42% | 3824.6만 |
|---|
| 2026.09.24 | ₩48,107 | ₩48,294 | ₩47,465 | ₩48,093 | -0.03% | 3923.9만 |
|---|
| 2026.09.23 | ₩48,668 | ₩48,935 | ₩47,586 | ₩48,174 | -1.02% | 4058.1만 |
|---|
| 2026.09.22 | ₩49,376 | ₩49,497 | ₩48,027 | ₩48,240 | -2.30% | 3152.5만 |
|---|
| 2026.09.21 | ₩47,465 | ₩48,588 | ₩47,238 | ₩48,240 | +1.63% | 4212.9만 |
|---|
| 2026.09.18 | ₩48,468 | ₩49,015 | ₩47,439 | ₩47,452 | -2.10% | 5205.4만 |
|---|
| 2026.09.17 | ₩48,775 | ₩49,176 | ₩47,733 | ₩48,588 | -0.38% | 4545.3만 |
|---|
| 2026.09.16 | ₩48,615 | ₩48,788 | ₩47,786 | ₩47,813 | -1.65% | 3071.7만 |
|---|
| 2026.09.15 | ₩49,243 | ₩49,283 | ₩48,334 | ₩48,401 | -1.71% | 2969.3만 |
|---|
| 2026.09.14 | ₩49,122 | ₩49,991 | ₩48,882 | ₩49,510 | +0.79% | 3051.4만 |
|---|
| 2026.09.11 | ₩49,176 | ₩49,510 | ₩48,935 | ₩49,176 | 0.00% | 1997.5만 |
|---|
| 2026.09.10 | ₩49,390 | ₩49,657 | ₩48,842 | ₩48,935 | -0.92% | 2996.1만 |
|---|
| 2026.09.09 | ₩50,499 | ₩50,579 | ₩49,243 | ₩49,911 | -1.16% | 4108.9만 |
|---|
| 2026.09.08 | ₩51,474 | ₩51,768 | ₩50,646 | ₩50,913 | -1.09% | 3167.2만 |
|---|
| 2026.09.04 | ₩51,073 | ₩51,661 | ₩50,753 | ₩51,314 | +0.47% | 2063.2만 |
|---|
| 2026.09.03 | ₩51,474 | ₩52,022 | ₩50,713 | ₩51,808 | +0.65% | 2959.8만 |
|---|
| 2026.09.02 | ₩50,860 | ₩51,755 | ₩50,793 | ₩51,100 | +0.47% | 2072.7만 |
|---|
| 2026.09.01 | ₩51,260 | ₩51,541 | ₩50,739 | ₩50,940 | -0.63% | 2224.1만 |
|---|
| 2026.08.31 | ₩52,664 | ₩53,292 | ₩52,156 | ₩52,196 | -0.89% | 2390.5만 |
|---|
| 2026.08.28 | ₩51,728 | ₩53,131 | ₩51,528 | ₩52,917 | +2.30% | 2843.7만 |
|---|
| 2026.08.27 | ₩51,448 | ₩51,848 | ₩51,007 | ₩51,367 | -0.16% | 3657.4만 |
|---|
| 2026.08.26 | ₩52,650 | ₩52,757 | ₩51,327 | ₩51,568 | -2.06% | 3860.4만 |
|---|
| 2026.08.25 | ₩52,811 | ₩53,278 | ₩52,156 | ₩52,757 | -0.10% | 4152.5만 |
|---|
| 2026.08.24 | ₩54,788 | ₩55,243 | ₩54,361 | ₩54,454 | -0.61% | 1883.9만 |
|---|
| 2026.08.21 | ₩53,799 | ₩54,962 | ₩53,773 | ₩54,468 | +1.24% | 1470.8만 |
|---|
| 2026.08.20 | ₩54,107 | ₩54,307 | ₩53,198 | ₩53,733 | -0.69% | 1666.2만 |
|---|
| 2026.08.19 | ₩54,160 | ₩55,203 | ₩53,946 | ₩54,855 | +1.28% | 2205.6만 |
|---|
| 2026.08.18 | ₩52,984 | ₩54,307 | ₩52,423 | ₩53,532 | +1.03% | 3917.3만 |
|---|
| 2026.08.17 | ₩53,920 | ₩54,254 | ₩51,929 | ₩52,236 | -3.12% | 5866만 |
|---|
| 2026.08.14 | ₩55,096 | ₩55,229 | ₩54,401 | ₩54,427 | -1.21% | 2364만 |
|---|
| 2026.08.13 | ₩54,441 | ₩55,416 | ₩54,093 | ₩55,096 | +1.20% | 2364.2만 |
|---|
| 2026.08.12 | ₩54,828 | ₩55,122 | ₩54,053 | ₩54,134 | -1.27% | 2876만 |
|---|
| 2026.08.11 | ₩55,430 | ₩55,497 | ₩54,561 | ₩55,216 | -0.39% | 2553.8만 |
|---|
| 2026.08.10 | ₩55,777 | ₩56,432 | ₩54,975 | ₩56,272 | +0.89% | 2166.5만 |
|---|
| 2026.08.07 | ₩56,151 | ₩56,619 | ₩55,603 | ₩55,724 | -0.76% | 2204.2만 |
|---|
| 2026.08.06 | ₩56,819 | ₩56,980 | ₩55,924 | ₩56,125 | -1.22% | 1815만 |
|---|
| 2026.08.05 | ₩55,657 | ₩56,766 | ₩55,269 | ₩56,726 | +1.92% | 2208.9만 |
|---|
| 2026.08.04 | ₩55,256 | ₩56,245 | ₩54,668 | ₩55,497 | +0.44% | 2780.3만 |
|---|
| 2026.08.03 | ₩56,886 | ₩57,742 | ₩56,205 | ₩56,980 | +0.16% | 2133만 |
|---|
| 2026.07.31 | ₩56,151 | ₩56,232 | ₩55,443 | ₩55,737 | -0.74% | 2262.2만 |
|---|
| 2026.07.30 | ₩56,793 | ₩56,793 | ₩55,096 | ₩56,512 | -0.49% | 1697.8만 |
|---|
| 2026.07.29 | ₩56,926 | ₩58,383 | ₩56,659 | ₩57,755 | +1.46% | 1502.9만 |
|---|
| 2026.07.28 | ₩57,127 | ₩57,822 | ₩56,819 | ₩57,528 | +0.70% | 2360.1만 |
|---|
| 2026.07.27 | ₩56,325 | ₩56,926 | ₩55,563 | ₩56,312 | -0.02% | 1699.7만 |
|---|
| 2026.07.24 | ₩55,042 | ₩56,325 | ₩54,641 | ₩55,724 | +1.24% | 2617.5만 |
|---|
| 2026.07.23 | ₩55,857 | ₩56,232 | ₩54,374 | ₩54,775 | -1.94% | 1815.6만 |
|---|
| 2026.07.22 | ₩56,726 | ₩57,341 | ₩55,550 | ₩56,405 | -0.57% | 1899만 |
|---|
| 2026.07.21 | ₩57,541 | ₩58,209 | ₩57,127 | ₩57,407 | -0.23% | 1185.9만 |
|---|
| 2026.07.20 | ₩58,583 | ₩58,583 | ₩57,234 | ₩58,089 | -0.84% | 1192.7만 |
|---|
| 2026.07.17 | ₩59,492 | ₩60,107 | ₩58,156 | ₩58,476 | -1.71% | 1582.5만 |
|---|
| 2026.07.16 | ₩57,327 | ₩59,693 | ₩57,327 | ₩59,559 | +3.89% | 1594.5만 |
|---|
| 2026.07.15 | ₩57,461 | ₩58,236 | ₩56,766 | ₩57,154 | -0.53% | 1438.8만 |
|---|
| 2026.07.14 | ₩59,211 | ₩59,452 | ₩56,753 | ₩57,274 | -3.27% | 1309만 |
|---|
| 2026.07.13 | ₩59,813 | ₩60,000 | ₩58,356 | ₩58,476 | -2.23% | 1366.6만 |
|---|
| 2026.07.10 | ₩58,022 | ₩59,639 | ₩57,541 | ₩59,292 | +2.19% | 2331.4만 |
|---|
| 2026.07.09 | ₩57,047 | ₩57,541 | ₩56,298 | ₩57,167 | +0.21% | 1964.7만 |
|---|
| 2026.07.08 | ₩57,060 | ₩57,808 | ₩56,218 | ₩57,314 | +0.44% | 2110.2만 |
|---|
| 2026.07.07 | ₩58,423 | ₩58,851 | ₩57,301 | ₩57,742 | -1.17% | 1778.5만 |
|---|
| 2026.07.06 | ₩58,664 | ₩58,944 | ₩55,911 | ₩57,915 | -1.28% | 2197.9만 |
|---|
| 2026.07.02 | ₩58,944 | ₩60,187 | ₩58,263 | ₩58,917 | -0.05% | 3423.3만 |
|---|
| 2026.07.01 | ₩55,323 | ₩57,835 | ₩53,599 | ₩57,541 | +4.01% | 8018.6만 |
|---|
| 2026.06.30 | ₩55,296 | ₩55,644 | ₩54,641 | ₩54,855 | -0.80% | 7389.2만 |
|---|
| 2026.06.29 | ₩54,975 | ₩55,710 | ₩54,481 | ₩55,430 | +0.83% | 2782.5만 |
|---|
| 2026.06.26 | ₩53,546 | ₩55,416 | ₩53,452 | ₩54,454 | +1.70% | 3397.1만 |
|---|
| 2026.06.25 | ₩55,857 | ₩55,938 | ₩54,040 | ₩54,655 | -2.15% | 2922.8만 |
|---|
| 2026.06.24 | ₩56,178 | ₩56,566 | ₩55,203 | ₩55,884 | -0.52% | 3438.4만 |
|---|
| 2026.06.23 | ₩56,646 | ₩57,715 | ₩56,552 | ₩56,632 | -0.02% | 3151.8만 |
|---|
| 2026.06.22 | ₩59,626 | ₩60,013 | ₩57,648 | ₩57,715 | -3.20% | 2586.5만 |
|---|
| 2026.06.18 | ₩59,345 | ₩61,082 | ₩59,118 | ₩60,401 | +1.78% | 3232만 |
|---|
| 2026.06.17 | ₩60,000 | ₩61,269 | ₩59,011 | ₩59,051 | -1.58% | 2086만 |
|---|
| 2026.06.16 | ₩60,815 | ₩61,603 | ₩60,134 | ₩60,187 | -1.03% | 1959.1만 |
|---|
| 2026.06.15 | ₩60,615 | ₩61,590 | ₩60,254 | ₩60,401 | -0.35% | 1434.5만 |
|---|
| 2026.06.12 | ₩61,857 | ₩61,884 | ₩59,933 | ₩60,040 | -2.94% | 1652.4만 |
|---|
| 2026.06.11 | ₩59,492 | ₩61,443 | ₩59,091 | ₩61,416 | +3.23% | 1664.8만 |
|---|
| 2026.06.10 | ₩58,490 | ₩59,572 | ₩57,875 | ₩58,744 | +0.43% | 1533.6만 |
|---|
| 2026.06.09 | ₩58,156 | ₩60,508 | ₩57,822 | ₩59,666 | +2.60% | 2150.6만 |
|---|
| 2026.06.08 | ₩57,541 | ₩58,610 | ₩56,993 | ₩57,768 | +0.39% | 1819.2만 |
|---|
| 2026.06.05 | ₩57,862 | ₩58,450 | ₩57,180 | ₩57,434 | -0.74% | 1840.7만 |
|---|
| 2026.06.04 | ₩59,465 | ₩59,733 | ₩57,635 | ₩58,289 | -1.98% | 1735.1만 |
|---|
| 2026.06.03 | ₩58,329 | ₩58,784 | ₩57,675 | ₩58,543 | +0.37% | 1894.1만 |
|---|
| 2026.06.02 | ₩61,176 | ₩61,176 | ₩58,142 | ₩58,436 | -4.48% | 2834.5만 |
|---|
| 2026.06.01 | ₩60,828 | ₩61,844 | ₩60,200 | ₩61,376 | +0.90% | 2688.5만 |
|---|
| 2026.05.29 | ₩62,953 | ₩63,073 | ₩61,577 | ₩61,777 | -1.87% | 3894.9만 |
|---|
| 2026.05.28 | ₩61,430 | ₩63,675 | ₩60,882 | ₩63,301 | +3.05% | 2287.1만 |
|---|
| 2026.05.27 | ₩61,082 | ₩62,258 | ₩61,029 | ₩61,443 | +0.59% | 2425.2만 |
|---|
| 2026.05.26 | ₩59,733 | ₩60,067 | ₩58,931 | ₩60,053 | +0.54% | 1866.8만 |
|---|
| 2026.05.22 | ₩59,546 | ₩59,759 | ₩59,078 | ₩59,693 | +0.25% | 1490.5만 |
|---|
| 2026.05.21 | ₩58,650 | ₩59,786 | ₩57,675 | ₩59,318 | +1.14% | 1842.8만 |
|---|
| 2026.05.20 | ₩56,405 | ₩59,171 | ₩55,897 | ₩59,051 | +4.69% | 2706만 |
|---|
| 2026.05.19 | ₩56,926 | ₩57,728 | ₩55,871 | ₩56,686 | -0.42% | 2295.8만 |
|---|
| 2026.05.18 | ₩55,964 | ₩57,127 | ₩55,256 | ₩56,886 | +1.65% | 1869.5만 |
|---|
| 2026.05.15 | ₩56,125 | ₩57,167 | ₩55,911 | ₩55,964 | -0.29% | 2617.3만 |
|---|
| 2026.05.14 | ₩56,873 | ₩57,234 | ₩56,111 | ₩56,151 | -1.27% | 1914.7만 |
|---|
| 2026.05.13 | ₩56,392 | ₩56,940 | ₩55,724 | ₩56,579 | +0.33% | 2132.5만 |
|---|
| 2026.05.12 | ₩56,525 | ₩56,806 | ₩56,205 | ₩56,592 | +0.12% | 2127.1만 |
|---|
| 2026.05.11 | ₩58,891 | ₩58,891 | ₩56,646 | ₩56,646 | -3.81% | 2486.4만 |
|---|
| 2026.05.08 | ₩59,145 | ₩59,679 | ₩58,530 | ₩58,984 | -0.27% | 1735.7만 |
|---|
| 2026.05.07 | ₩58,864 | ₩59,652 | ₩58,811 | ₩59,345 | +0.82% | 1717.8만 |
|---|
| 2026.05.06 | ₩58,303 | ₩58,891 | ₩57,728 | ₩58,637 | +0.57% | 1940.7만 |
|---|
| 2026.05.05 | ₩57,514 | ₩57,862 | ₩56,993 | ₩57,541 | +0.05% | 1859만 |
|---|
| 2026.05.04 | ₩59,051 | ₩59,252 | ₩57,581 | ₩57,581 | -2.49% | 3327.2만 |
|---|
| 2026.05.01 | ₩59,893 | ₩60,080 | ₩59,091 | ₩59,332 | -0.94% | 1156.3만 |
|---|
| 2026.04.30 | ₩58,917 | ₩59,880 | ₩58,142 | ₩59,278 | +0.61% | 2168만 |
|---|
| 2026.04.29 | ₩60,027 | ₩60,347 | ₩58,998 | ₩59,318 | -1.18% | 1333만 |
|---|
| 2026.04.28 | ₩60,641 | ₩61,082 | ₩59,799 | ₩60,174 | -0.77% | 1242.6만 |
|---|
| 2026.04.27 | ₩59,599 | ₩60,681 | ₩59,452 | ₩60,321 | +1.21% | 1458.3만 |
|---|
| 2026.04.24 | ₩60,107 | ₩60,695 | ₩59,586 | ₩59,719 | -0.64% | 1588.5만 |
|---|
| 2026.04.23 | ₩60,909 | ₩61,136 | ₩59,118 | ₩59,840 | -1.76% | 1745.8만 |
|---|
| 2026.04.22 | ₩61,884 | ₩62,739 | ₩60,802 | ₩61,042 | -1.36% | 1798.5만 |
|---|
| 2026.04.21 | ₩62,499 | ₩62,766 | ₩61,376 | ₩61,991 | -0.81% | 2219.4만 |
|---|
| 2026.04.20 | ₩61,443 | ₩62,218 | ₩60,895 | ₩62,111 | +1.09% | 1900.3만 |
|---|
| 2026.04.17 | ₩61,978 | ₩62,512 | ₩61,176 | ₩61,510 | -0.75% | 3129만 |
|---|
| 2026.04.16 | ₩61,203 | ₩62,125 | ₩60,868 | ₩61,069 | -0.22% | 2176.6만 |
|---|
| 2026.04.15 | ₩60,254 | ₩61,336 | ₩59,746 | ₩60,721 | +0.78% | 3152.4만 |
|---|
| 2026.04.14 | ₩57,448 | ₩59,078 | ₩57,394 | ₩59,064 | +2.81% | 2255.4만 |
|---|
| 2026.04.13 | ₩56,432 | ₩57,434 | ₩56,245 | ₩57,341 | +1.61% | 2123.7만 |
|---|
| 2026.04.10 | ₩58,570 | ₩58,744 | ₩56,659 | ₩56,953 | -2.76% | 2609.5만 |
|---|
| 2026.04.09 | ₩57,755 | ₩59,091 | ₩57,087 | ₩58,797 | +1.80% | 2414.7만 |
|---|
| 2026.04.08 | ₩58,677 | ₩59,198 | ₩57,140 | ₩57,635 | -1.78% | 2946.3만 |
|---|
| 2026.04.07 | ₩58,396 | ₩58,623 | ₩56,606 | ₩57,047 | -2.31% | 3825.3만 |
|---|
| 2026.04.06 | ₩59,011 | ₩59,305 | ₩58,209 | ₩58,837 | -0.29% | 2700만 |
|---|
| 2026.04.02 | ₩58,476 | ₩59,252 | ₩57,688 | ₩59,051 | +0.98% | 6324.3만 |
|---|
| 2026.04.01 | ₩62,218 | ₩62,579 | ₩59,546 | ₩59,639 | -4.15% | 1.1억 |
|---|
| 2026.03.31 | ₩69,394 | ₩70,971 | ₩69,073 | ₩70,583 | +1.71% | 3642.3만 |
|---|
| 2026.03.30 | ₩68,726 | ₩69,741 | ₩68,084 | ₩68,472 | -0.37% | 1686.9만 |
|---|
| 2026.03.27 | ₩69,100 | ₩69,635 | ₩68,419 | ₩68,646 | -0.66% | 1307.8만 |
|---|
| 2026.03.26 | ₩70,503 | ₩71,652 | ₩69,314 | ₩69,581 | -1.31% | 1448.7만 |
|---|
| 2026.03.25 | ₩71,839 | ₩72,454 | ₩70,236 | ₩70,797 | -1.45% | 1342.7만 |
|---|
| 2026.03.24 | ₩69,969 | ₩72,267 | ₩69,848 | ₩71,479 | +2.16% | 1207.4만 |
|---|
| 2026.03.23 | ₩71,198 | ₩71,572 | ₩70,196 | ₩70,436 | -1.07% | 1524.3만 |
|---|
| 2026.03.20 | ₩70,744 | ₩71,639 | ₩69,728 | ₩69,982 | -1.08% | 1956.6만 |
|---|
| 2026.03.19 | ₩70,690 | ₩71,666 | ₩70,276 | ₩71,412 | +1.02% | 1230.8만 |
|---|
| 2026.03.18 | ₩72,828 | ₩73,443 | ₩71,171 | ₩71,452 | -1.89% | 1686.1만 |
|---|
| 2026.03.17 | ₩74,098 | ₩74,405 | ₩73,497 | ₩73,657 | -0.60% | 986.1만 |
|---|
| 2026.03.16 | ₩72,521 | ₩73,590 | ₩72,133 | ₩73,216 | +0.96% | 1311.5만 |
|---|
| 2026.03.13 | ₩72,615 | ₩73,323 | ₩71,813 | ₩72,133 | -0.66% | 1437.7만 |
|---|
| 2026.03.12 | ₩73,871 | ₩74,111 | ₩72,200 | ₩72,334 | -2.08% | 1861.2만 |
|---|
| 2026.03.11 | ₩76,971 | ₩76,971 | ₩74,044 | ₩74,432 | -3.30% | 2024.5만 |
|---|
| 2026.03.10 | ₩75,768 | ₩76,490 | ₩74,566 | ₩74,940 | -1.09% | 1570.6만 |
|---|
| 2026.03.09 | ₩74,485 | ₩75,782 | ₩74,018 | ₩75,541 | +1.42% | 1805.3만 |
|---|
| 2026.03.06 | ₩76,797 | ₩76,904 | ₩75,848 | ₩76,182 | -0.80% | 1632.4만 |
|---|
| 2026.03.05 | ₩78,307 | ₩78,561 | ₩76,744 | ₩77,532 | -0.99% | 2204만 |
|---|
| 2026.03.04 | ₩79,096 | ₩79,496 | ₩78,321 | ₩78,361 | -0.93% | 1597.1만 |
|---|
| 2026.03.03 | ₩79,430 | ₩80,325 | ₩78,334 | ₩79,363 | -0.08% | 1743.9만 |
|---|
| 2026.03.02 | ₩80,044 | ₩82,223 | ₩79,029 | ₩81,528 | +1.85% | 1533.5만 |
|---|
| 2026.02.27 | ₩83,813 | ₩83,813 | ₩82,209 | ₩83,091 | -0.86% | 1801.7만 |
|---|
| 2026.02.26 | ₩85,804 | ₩86,940 | ₩85,229 | ₩85,456 | -0.40% | 1031.9만 |
|---|
| 2026.02.25 | ₩85,376 | ₩85,817 | ₩84,534 | ₩84,721 | -0.77% | 950.1만 |
|---|
| 2026.02.24 | ₩84,561 | ₩86,459 | ₩83,652 | ₩85,643 | +1.28% | 1429.6만 |
|---|
| 2026.02.23 | ₩86,325 | ₩86,819 | ₩82,917 | ₩84,307 | -2.34% | 1774.9만 |
|---|
| 2026.02.20 | ₩87,260 | ₩91,523 | ₩84,628 | ₩87,394 | +0.15% | 3343.7만 |
|---|
| 2026.02.19 | ₩87,127 | ₩87,982 | ₩85,857 | ₩87,675 | +0.63% | 1077.8만 |
|---|
| 2026.02.18 | ₩85,937 | ₩88,396 | ₩85,937 | ₩87,594 | +1.93% | 1121.2만 |
|---|
| 2026.02.17 | ₩84,107 | ₩86,619 | ₩84,107 | ₩86,619 | +2.99% | 1234.8만 |
|---|
| 2026.02.13 | ₩82,303 | ₩84,695 | ₩82,303 | ₩84,361 | +2.50% | 2018.1만 |
|---|
| 2026.02.12 | ₩83,292 | ₩83,813 | ₩81,314 | ₩81,648 | -1.97% | 1360.2만 |
|---|
| 2026.02.11 | ₩85,390 | ₩85,537 | ₩82,423 | ₩83,318 | -2.43% | 1551.2만 |
|---|
| 2026.02.10 | ₩84,187 | ₩85,777 | ₩83,238 | ₩84,240 | +0.06% | 1300.3만 |
|---|
| 2026.02.09 | ₩84,949 | ₩85,403 | ₩83,345 | ₩83,398 | -1.82% | 1292.1만 |
|---|
| 2026.02.06 | ₩84,200 | ₩85,844 | ₩84,187 | ₩85,416 | +1.44% | 1196.2만 |
|---|
| 2026.02.05 | ₩85,777 | ₩86,298 | ₩82,971 | ₩83,786 | -2.32% | 1250.6만 |
|---|
| 2026.02.04 | ₩82,476 | ₩86,071 | ₩82,196 | ₩85,817 | +4.05% | 2095.8만 |
|---|
| 2026.02.03 | ₩82,557 | ₩83,559 | ₩80,753 | ₩81,421 | -1.38% | 1732.2만 |
|---|
| 2026.02.02 | ₩82,396 | ₩83,612 | ₩81,715 | ₩83,091 | +0.84% | 1100.6만 |
|---|
| 2026.01.30 | ₩83,171 | ₩83,545 | ₩81,541 | ₩82,597 | -0.69% | 1430.9만 |
|---|
| 2026.01.29 | ₩82,757 | ₩84,107 | ₩82,129 | ₩83,652 | +1.08% | 1273.9만 |
|---|
| 2026.01.28 | ₩84,254 | ₩84,828 | ₩82,811 | ₩83,171 | -1.28% | 1036.4만 |
|---|
| 2026.01.27 | ₩86,525 | ₩86,632 | ₩84,027 | ₩84,307 | -2.56% | 1353.7만 |
|---|
| 2026.01.26 | ₩86,606 | ₩87,715 | ₩86,566 | ₩86,846 | +0.28% | 1476.6만 |
|---|
| 2026.01.23 | ₩87,194 | ₩87,461 | ₩86,111 | ₩86,913 | -0.32% | 1124.4만 |
|---|
| 2026.01.22 | ₩87,407 | ₩88,931 | ₩87,194 | ₩87,474 | +0.08% | 1185.4만 |
|---|
| 2026.01.21 | ₩85,363 | ₩87,421 | ₩85,002 | ₩87,407 | +2.40% | 1716.6만 |
|---|
| 2026.01.20 | ₩84,842 | ₩86,298 | ₩84,214 | ₩85,029 | +0.22% | 2040.6만 |
|---|
| 2026.01.16 | ₩86,044 | ₩86,312 | ₩85,096 | ₩86,031 | -0.02% | 1590.3만 |
|---|
| 2026.01.15 | ₩87,875 | ₩87,875 | ₩85,804 | ₩86,312 | -1.78% | 1329.5만 |
|---|
| 2026.01.14 | ₩88,583 | ₩89,706 | ₩86,913 | ₩87,621 | -1.09% | 1593.9만 |
|---|
| 2026.01.13 | ₩88,530 | ₩89,639 | ₩87,995 | ₩88,597 | +0.08% | 1368.5만 |
|---|
| 2026.01.12 | ₩87,194 | ₩88,650 | ₩85,844 | ₩87,715 | +0.60% | 1390.1만 |
|---|
| 2026.01.09 | ₩87,006 | ₩88,917 | ₩86,058 | ₩88,089 | +1.24% | 1847만 |
|---|
| 2026.01.08 | ₩83,091 | ₩87,848 | ₩82,450 | ₩87,207 | +4.95% | 2157.4만 |
|---|
| 2026.01.07 | ₩87,554 | ₩87,675 | ₩84,441 | ₩84,481 | -3.51% | 1828.4만 |
|---|
| 2026.01.06 | ₩85,603 | ₩87,434 | ₩84,735 | ₩87,327 | +2.01% | 1997.3만 |
|---|
| 2026.01.05 | ₩85,176 | ₩87,354 | ₩84,708 | ₩86,231 | +1.24% | 2348.3만 |
|---|
| 2026.01.02 | ₩85,523 | ₩85,697 | ₩83,586 | ₩84,561 | -1.13% | 2228.4만 |
|---|
| 2025.12.31 | ₩83,185 | ₩85,790 | ₩82,744 | ₩85,136 | +2.35% | 3545.7만 |
|---|
| 2025.12.30 | ₩81,915 | ₩81,915 | ₩81,033 | ₩81,768 | -0.18% | 1350.8만 |
|---|
| 2025.12.29 | ₩80,900 | ₩82,517 | ₩80,860 | ₩81,795 | +1.11% | 1806.2만 |
|---|
| 2025.12.26 | ₩80,178 | ₩81,421 | ₩79,991 | ₩81,421 | +1.55% | 2230.4만 |
|---|
| 2025.12.24 | ₩78,681 | ₩80,953 | ₩78,681 | ₩80,178 | +1.90% | 3607.3만 |
|---|
| 2025.12.23 | ₩76,410 | ₩76,971 | ₩76,156 | ₩76,623 | +0.28% | 2327.7만 |
|---|
| 2025.12.22 | ₩78,828 | ₩78,949 | ₩76,356 | ₩76,463 | -3.00% | 3869.6만 |
|---|
| 2025.12.19 | ₩79,109 | ₩80,686 | ₩77,799 | ₩78,454 | -0.83% | 1.1억 |
|---|
| 2025.12.18 | ₩88,209 | ₩89,532 | ₩87,394 | ₩87,701 | -0.58% | 3565만 |
|---|
| 2025.12.17 | ₩88,944 | ₩89,305 | ₩87,688 | ₩87,782 | -1.31% | 1320.6만 |
|---|
| 2025.12.16 | ₩89,920 | ₩91,136 | ₩89,185 | ₩89,692 | -0.25% | 1637.7만 |
|---|
| 2025.12.15 | ₩90,080 | ₩91,336 | ₩89,118 | ₩90,574 | +0.55% | 1528.8만 |
|---|
| 2025.12.12 | ₩91,096 | ₩92,392 | ₩89,692 | ₩90,160 | -1.03% | 1482.9만 |
|---|
| 2025.12.11 | ₩87,969 | ₩90,628 | ₩87,608 | ₩90,521 | +2.90% | 1615.4만 |
|---|
| 2025.12.10 | ₩85,496 | ₩88,396 | ₩85,202 | ₩87,915 | +2.83% | 2030.2만 |
|---|
| 2025.12.09 | ₩84,868 | ₩85,456 | ₩84,147 | ₩84,628 | -0.28% | 930만 |
|---|
| 2025.12.08 | ₩87,661 | ₩87,929 | ₩84,548 | ₩84,909 | -3.14% | 1286.7만 |
|---|
| 2025.12.05 | ₩87,795 | ₩88,303 | ₩86,699 | ₩88,009 | +0.24% | 1091.8만 |
|---|
| 2025.12.04 | ₩87,661 | ₩88,329 | ₩86,873 | ₩87,782 | +0.14% | 1062만 |
|---|
| 2025.12.03 | ₩86,966 | ₩89,078 | ₩86,833 | ₩87,728 | +0.88% | 1202.8만 |
|---|
| 2025.12.02 | ₩87,461 | ₩87,488 | ₩86,298 | ₩86,766 | -0.79% | 905.1만 |
|---|
| 2025.12.01 | ₩85,216 | ₩88,182 | ₩84,962 | ₩87,381 | +2.54% | 1204.7만 |
|---|
| 2025.11.28 | ₩86,151 | ₩86,566 | ₩85,483 | ₩86,365 | +0.25% | 494.1만 |
|---|
| 2025.11.26 | ₩84,855 | ₩86,686 | ₩84,147 | ₩85,964 | +1.31% | 1379.1만 |
|---|
| 2025.11.25 | ₩83,305 | ₩85,684 | ₩82,677 | ₩85,096 | +2.15% | 1152.7만 |
|---|
| 2025.11.24 | ₩83,532 | ₩84,280 | ₩82,757 | ₩82,757 | -0.93% | 1668.2만 |
|---|
| 2025.11.21 | ₩82,864 | ₩84,855 | ₩82,236 | ₩83,920 | +1.27% | 1247.7만 |
|---|
| 2025.11.20 | ₩84,120 | ₩85,296 | ₩82,062 | ₩82,089 | -2.41% | 1388.7만 |
|---|
| 2025.11.19 | ₩83,425 | ₩84,481 | ₩82,864 | ₩83,706 | +0.34% | 1173.2만 |
|---|
| 2025.11.18 | ₩83,385 | ₩83,866 | ₩82,423 | ₩83,505 | +0.14% | 1461.5만 |
|---|
| 2025.11.17 | ₩84,280 | ₩84,909 | ₩83,198 | ₩84,053 | -0.27% | 1706.5만 |
|---|
| 2025.11.14 | ₩86,779 | ₩86,940 | ₩85,189 | ₩85,750 | -1.19% | 1776만 |
|---|
| 2025.11.13 | ₩87,808 | ₩88,543 | ₩86,699 | ₩88,236 | +0.49% | 2192.4만 |
|---|
| 2025.11.12 | ₩85,657 | ₩87,113 | ₩85,176 | ₩85,790 | +0.16% | 1481.2만 |
|---|
| 2025.11.11 | ₩82,490 | ₩84,989 | ₩81,835 | ₩84,387 | +2.30% | 1764.6만 |
|---|
| 2025.11.10 | ₩82,517 | ₩82,971 | ₩80,833 | ₩81,247 | -1.54% | 1306.3만 |
|---|
| 2025.11.07 | ₩82,503 | ₩83,091 | ₩80,566 | ₩81,635 | -1.05% | 1550.5만 |
|---|
| 2025.11.06 | ₩82,690 | ₩83,492 | ₩82,410 | ₩82,704 | +0.02% | 1516.5만 |
|---|
| 2025.11.05 | ₩81,888 | ₩83,986 | ₩81,327 | ₩82,998 | +1.35% | 2098만 |
|---|
| 2025.11.04 | ₩83,412 | ₩83,639 | ₩81,675 | ₩81,822 | -1.91% | 1372.5만 |
|---|
| 2025.11.03 | ₩86,485 | ₩86,659 | ₩83,305 | ₩83,719 | -3.20% | 2263.3만 |
|---|
| 2025.10.31 | ₩86,860 | ₩87,194 | ₩85,857 | ₩86,312 | -0.63% | 1782.3만 |
|---|
| 2025.10.30 | ₩87,100 | ₩88,196 | ₩86,285 | ₩86,726 | -0.43% | 1389.5만 |
|---|
| 2025.10.29 | ₩89,545 | ₩89,786 | ₩86,793 | ₩87,327 | -2.48% | 1514.3만 |
|---|
| 2025.10.28 | ₩91,015 | ₩91,684 | ₩89,599 | ₩90,107 | -1.00% | 1126.2만 |
|---|
| 2025.10.27 | ₩93,594 | ₩94,129 | ₩91,216 | ₩91,657 | -2.07% | 983.8만 |
|---|
| 2025.10.24 | ₩93,153 | ₩93,648 | ₩92,084 | ₩92,352 | -0.86% | 710.3만 |
|---|
| 2025.10.23 | ₩92,325 | ₩93,394 | ₩91,857 | ₩93,113 | +0.85% | 912.5만 |
|---|
| 2025.10.22 | ₩91,162 | ₩92,686 | ₩90,815 | ₩92,312 | +1.26% | 809.6만 |
|---|
| 2025.10.21 | ₩90,534 | ₩92,592 | ₩90,080 | ₩91,349 | +0.90% | 965.9만 |
|---|
| 2025.10.20 | ₩90,280 | ₩91,109 | ₩90,160 | ₩90,361 | +0.09% | 967만 |
|---|
| 2025.10.17 | ₩89,038 | ₩90,561 | ₩88,623 | ₩90,027 | +1.11% | 1005.4만 |
|---|
| 2025.10.16 | ₩91,670 | ₩92,258 | ₩88,971 | ₩89,318 | -2.57% | 1535만 |
|---|
| 2025.10.15 | ₩91,643 | ₩92,913 | ₩91,042 | ₩91,483 | -0.17% | 1300.2만 |
|---|
| 2025.10.14 | ₩88,824 | ₩90,868 | ₩88,276 | ₩90,387 | +1.76% | 948.4만 |
|---|
| 2025.10.13 | ₩87,795 | ₩90,227 | ₩87,594 | ₩90,040 | +2.56% | 1319.1만 |
|---|
| 2025.10.10 | ₩91,109 | ₩91,523 | ₩86,699 | ₩87,153 | -4.34% | 1880.6만 |
|---|