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 | ₩46,192 | ₩46,873 | ₩45,551 | ₩46,366 | +0.38% | 2735.8만 |
| 2026.10.08 | ₩45,591 | ₩46,579 | ₩45,190 | ₩46,406 | +1.79% | 4380.2만 |
| 2026.10.07 | ₩45,938 | ₩46,125 | ₩45,163 | ₩45,898 | -0.09% | 3762.4만 |
| 2026.10.06 | ₩45,016 | ₩46,245 | ₩44,749 | ₩46,232 | +2.70% | 5014.8만 |
| 2026.10.05 | ₩45,177 | ₩45,577 | ₩43,761 | ₩45,364 | +0.41% | 6957.5만 |
| 2026.10.02 | ₩43,480 | ₩45,377 | ₩42,706 | ₩45,244 | +4.06% | 1.4억 |
| 2026.10.01 | ₩47,354 | ₩48,409 | ₩46,780 | ₩46,953 | -0.85% | 1.1억 |
| 2026.09.30 | ₩47,741 | ₩48,075 | ₩46,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,287 |
| -0.95% |
| 3815.2만 |
| 2026.09.29 | ₩48,543 | ₩48,663 | ₩47,648 | ₩47,875 | -1.38% | 2896만 |
|---|
| 2026.09.28 | ₩47,367 | ₩48,984 | ₩47,301 | ₩48,610 | +2.62% | 3451.9만 |
|---|
| 2026.09.25 | ₩47,087 | ₩48,329 | ₩47,047 | ₩47,755 | +1.42% | 3824.6만 |
|---|
| 2026.09.24 | ₩48,089 | ₩48,276 | ₩47,448 | ₩48,075 | -0.03% | 3923.9만 |
|---|
| 2026.09.23 | ₩48,650 | ₩48,917 | ₩47,568 | ₩48,156 | -1.02% | 4058.1만 |
|---|
| 2026.09.22 | ₩49,358 | ₩49,478 | ₩48,009 | ₩48,222 | -2.30% | 3152.5만 |
|---|
| 2026.09.21 | ₩47,448 | ₩48,570 | ₩47,221 | ₩48,222 | +1.63% | 4212.9만 |
|---|
| 2026.09.18 | ₩48,449 | ₩48,997 | ₩47,421 | ₩47,434 | -2.10% | 5205.4만 |
|---|
| 2026.09.17 | ₩48,757 | ₩49,157 | ₩47,715 | ₩48,570 | -0.38% | 4545.3만 |
|---|
| 2026.09.16 | ₩48,596 | ₩48,770 | ₩47,768 | ₩47,795 | -1.65% | 3071.7만 |
|---|
| 2026.09.15 | ₩49,224 | ₩49,264 | ₩48,316 | ₩48,383 | -1.71% | 2969.3만 |
|---|
| 2026.09.14 | ₩49,104 | ₩49,972 | ₩48,864 | ₩49,491 | +0.79% | 3051.4만 |
|---|
| 2026.09.11 | ₩49,157 | ₩49,491 | ₩48,917 | ₩49,157 | 0.00% | 1997.5만 |
|---|
| 2026.09.10 | ₩49,371 | ₩49,638 | ₩48,823 | ₩48,917 | -0.92% | 2996.1만 |
|---|
| 2026.09.09 | ₩50,480 | ₩50,560 | ₩49,224 | ₩49,892 | -1.16% | 4108.9만 |
|---|
| 2026.09.08 | ₩51,455 | ₩51,749 | ₩50,627 | ₩50,894 | -1.09% | 3167.2만 |
|---|
| 2026.09.04 | ₩51,054 | ₩51,642 | ₩50,734 | ₩51,295 | +0.47% | 2063.2만 |
|---|
| 2026.09.03 | ₩51,455 | ₩52,003 | ₩50,694 | ₩51,789 | +0.65% | 2959.8만 |
|---|
| 2026.09.02 | ₩50,841 | ₩51,736 | ₩50,774 | ₩51,081 | +0.47% | 2072.7만 |
|---|
| 2026.09.01 | ₩51,241 | ₩51,522 | ₩50,720 | ₩50,921 | -0.63% | 2224.1만 |
|---|
| 2026.08.31 | ₩52,644 | ₩53,272 | ₩52,136 | ₩52,176 | -0.89% | 2390.5만 |
|---|
| 2026.08.28 | ₩51,709 | ₩53,111 | ₩51,508 | ₩52,898 | +2.30% | 2843.7만 |
|---|
| 2026.08.27 | ₩51,428 | ₩51,829 | ₩50,987 | ₩51,348 | -0.16% | 3657.4만 |
|---|
| 2026.08.26 | ₩52,631 | ₩52,737 | ₩51,308 | ₩51,549 | -2.06% | 3860.4만 |
|---|
| 2026.08.25 | ₩52,791 | ₩53,258 | ₩52,136 | ₩52,737 | -0.10% | 4152.5만 |
|---|
| 2026.08.24 | ₩54,768 | ₩55,222 | ₩54,340 | ₩54,434 | -0.61% | 1883.9만 |
|---|
| 2026.08.21 | ₩53,779 | ₩54,941 | ₩53,753 | ₩54,447 | +1.24% | 1470.8만 |
|---|
| 2026.08.20 | ₩54,087 | ₩54,287 | ₩53,178 | ₩53,713 | -0.69% | 1666.2만 |
|---|
| 2026.08.19 | ₩54,140 | ₩55,182 | ₩53,926 | ₩54,835 | +1.28% | 2205.6만 |
|---|
| 2026.08.18 | ₩52,964 | ₩54,287 | ₩52,403 | ₩53,512 | +1.03% | 3917.3만 |
|---|
| 2026.08.17 | ₩53,900 | ₩54,233 | ₩51,909 | ₩52,216 | -3.12% | 5866만 |
|---|
| 2026.08.14 | ₩55,075 | ₩55,209 | ₩54,380 | ₩54,407 | -1.21% | 2364만 |
|---|
| 2026.08.13 | ₩54,420 | ₩55,396 | ₩54,073 | ₩55,075 | +1.20% | 2364.2만 |
|---|
| 2026.08.12 | ₩54,808 | ₩55,102 | ₩54,033 | ₩54,113 | -1.27% | 2876만 |
|---|
| 2026.08.11 | ₩55,409 | ₩55,476 | ₩54,541 | ₩55,195 | -0.39% | 2553.8만 |
|---|
| 2026.08.10 | ₩55,756 | ₩56,411 | ₩54,955 | ₩56,251 | +0.89% | 2166.5만 |
|---|
| 2026.08.07 | ₩56,130 | ₩56,598 | ₩55,583 | ₩55,703 | -0.76% | 2204.2만 |
|---|
| 2026.08.06 | ₩56,798 | ₩56,959 | ₩55,903 | ₩56,104 | -1.22% | 1815만 |
|---|
| 2026.08.05 | ₩55,636 | ₩56,745 | ₩55,249 | ₩56,705 | +1.92% | 2208.9만 |
|---|
| 2026.08.04 | ₩55,235 | ₩56,224 | ₩54,648 | ₩55,476 | +0.44% | 2780.3만 |
|---|
| 2026.08.03 | ₩56,865 | ₩57,720 | ₩56,184 | ₩56,959 | +0.16% | 2133만 |
|---|
| 2026.07.31 | ₩56,130 | ₩56,210 | ₩55,422 | ₩55,716 | -0.74% | 2262.2만 |
|---|
| 2026.07.30 | ₩56,772 | ₩56,772 | ₩55,075 | ₩56,491 | -0.49% | 1697.8만 |
|---|
| 2026.07.29 | ₩56,905 | ₩58,361 | ₩56,638 | ₩57,733 | +1.46% | 1502.9만 |
|---|
| 2026.07.28 | ₩57,105 | ₩57,800 | ₩56,798 | ₩57,506 | +0.70% | 2360.1만 |
|---|
| 2026.07.27 | ₩56,304 | ₩56,905 | ₩55,543 | ₩56,291 | -0.02% | 1699.7만 |
|---|
| 2026.07.24 | ₩55,022 | ₩56,304 | ₩54,621 | ₩55,703 | +1.24% | 2617.5만 |
|---|
| 2026.07.23 | ₩55,836 | ₩56,210 | ₩54,354 | ₩54,754 | -1.94% | 1815.6만 |
|---|
| 2026.07.22 | ₩56,705 | ₩57,319 | ₩55,529 | ₩56,384 | -0.57% | 1899만 |
|---|
| 2026.07.21 | ₩57,520 | ₩58,187 | ₩57,105 | ₩57,386 | -0.23% | 1185.9만 |
|---|
| 2026.07.20 | ₩58,561 | ₩58,561 | ₩57,212 | ₩58,067 | -0.84% | 1192.7만 |
|---|
| 2026.07.17 | ₩59,470 | ₩60,084 | ₩58,134 | ₩58,455 | -1.71% | 1582.5만 |
|---|
| 2026.07.16 | ₩57,306 | ₩59,670 | ₩57,306 | ₩59,537 | +3.89% | 1594.5만 |
|---|
| 2026.07.15 | ₩57,439 | ₩58,214 | ₩56,745 | ₩57,132 | -0.53% | 1438.8만 |
|---|
| 2026.07.14 | ₩59,189 | ₩59,430 | ₩56,731 | ₩57,252 | -3.27% | 1309만 |
|---|
| 2026.07.13 | ₩59,790 | ₩59,977 | ₩58,334 | ₩58,455 | -2.23% | 1366.6만 |
|---|
| 2026.07.10 | ₩58,000 | ₩59,617 | ₩57,520 | ₩59,269 | +2.19% | 2331.4만 |
|---|
| 2026.07.09 | ₩57,025 | ₩57,520 | ₩56,277 | ₩57,146 | +0.21% | 1964.7만 |
|---|
| 2026.07.08 | ₩57,039 | ₩57,787 | ₩56,197 | ₩57,292 | +0.44% | 2110.2만 |
|---|
| 2026.07.07 | ₩58,401 | ₩58,829 | ₩57,279 | ₩57,720 | -1.17% | 1778.5만 |
|---|
| 2026.07.06 | ₩58,642 | ₩58,922 | ₩55,890 | ₩57,894 | -1.28% | 2197.9만 |
|---|
| 2026.07.02 | ₩58,922 | ₩60,164 | ₩58,241 | ₩58,895 | -0.05% | 3423.3만 |
|---|
| 2026.07.01 | ₩55,302 | ₩57,813 | ₩53,579 | ₩57,520 | +4.01% | 8018.6만 |
|---|
| 2026.06.30 | ₩55,275 | ₩55,623 | ₩54,621 | ₩54,835 | -0.80% | 7389.2만 |
|---|
| 2026.06.29 | ₩54,955 | ₩55,690 | ₩54,461 | ₩55,409 | +0.83% | 2782.5만 |
|---|
| 2026.06.26 | ₩53,526 | ₩55,396 | ₩53,432 | ₩54,434 | +1.70% | 3397.1만 |
|---|
| 2026.06.25 | ₩55,836 | ₩55,917 | ₩54,020 | ₩54,634 | -2.15% | 2922.8만 |
|---|
| 2026.06.24 | ₩56,157 | ₩56,544 | ₩55,182 | ₩55,863 | -0.52% | 3438.4만 |
|---|
| 2026.06.23 | ₩56,625 | ₩57,693 | ₩56,531 | ₩56,611 | -0.02% | 3151.8만 |
|---|
| 2026.06.22 | ₩59,603 | ₩59,991 | ₩57,626 | ₩57,693 | -3.20% | 2586.5만 |
|---|
| 2026.06.18 | ₩59,323 | ₩61,059 | ₩59,096 | ₩60,378 | +1.78% | 3232만 |
|---|
| 2026.06.17 | ₩59,977 | ₩61,246 | ₩58,989 | ₩59,029 | -1.58% | 2086만 |
|---|
| 2026.06.16 | ₩60,792 | ₩61,580 | ₩60,111 | ₩60,164 | -1.03% | 1959.1만 |
|---|
| 2026.06.15 | ₩60,592 | ₩61,567 | ₩60,231 | ₩60,378 | -0.35% | 1434.5만 |
|---|
| 2026.06.12 | ₩61,834 | ₩61,861 | ₩59,911 | ₩60,017 | -2.94% | 1652.4만 |
|---|
| 2026.06.11 | ₩59,470 | ₩61,420 | ₩59,069 | ₩61,393 | +3.23% | 1664.8만 |
|---|
| 2026.06.10 | ₩58,468 | ₩59,550 | ₩57,853 | ₩58,722 | +0.43% | 1533.6만 |
|---|
| 2026.06.09 | ₩58,134 | ₩60,485 | ₩57,800 | ₩59,643 | +2.60% | 2150.6만 |
|---|
| 2026.06.08 | ₩57,520 | ₩58,588 | ₩56,972 | ₩57,747 | +0.39% | 1819.2만 |
|---|
| 2026.06.05 | ₩57,840 | ₩58,428 | ₩57,159 | ₩57,413 | -0.74% | 1840.7만 |
|---|
| 2026.06.04 | ₩59,443 | ₩59,710 | ₩57,613 | ₩58,268 | -1.98% | 1735.1만 |
|---|
| 2026.06.03 | ₩58,308 | ₩58,762 | ₩57,653 | ₩58,521 | +0.37% | 1894.1만 |
|---|
| 2026.06.02 | ₩61,153 | ₩61,153 | ₩58,121 | ₩58,415 | -4.48% | 2834.5만 |
|---|
| 2026.06.01 | ₩60,806 | ₩61,821 | ₩60,178 | ₩61,353 | +0.90% | 2688.5만 |
|---|
| 2026.05.29 | ₩62,930 | ₩63,050 | ₩61,554 | ₩61,754 | -1.87% | 3894.9만 |
|---|
| 2026.05.28 | ₩61,407 | ₩63,651 | ₩60,859 | ₩63,277 | +3.05% | 2287.1만 |
|---|
| 2026.05.27 | ₩61,059 | ₩62,235 | ₩61,006 | ₩61,420 | +0.59% | 2425.2만 |
|---|
| 2026.05.26 | ₩59,710 | ₩60,044 | ₩58,909 | ₩60,031 | +0.54% | 1866.8만 |
|---|
| 2026.05.22 | ₩59,523 | ₩59,737 | ₩59,056 | ₩59,670 | +0.25% | 1490.5만 |
|---|
| 2026.05.21 | ₩58,628 | ₩59,764 | ₩57,653 | ₩59,296 | +1.14% | 1842.8만 |
|---|
| 2026.05.20 | ₩56,384 | ₩59,149 | ₩55,877 | ₩59,029 | +4.69% | 2706만 |
|---|
| 2026.05.19 | ₩56,905 | ₩57,707 | ₩55,850 | ₩56,665 | -0.42% | 2295.8만 |
|---|
| 2026.05.18 | ₩55,943 | ₩57,105 | ₩55,235 | ₩56,865 | +1.65% | 1869.5만 |
|---|
| 2026.05.15 | ₩56,104 | ₩57,146 | ₩55,890 | ₩55,943 | -0.29% | 2617.3만 |
|---|
| 2026.05.14 | ₩56,852 | ₩57,212 | ₩56,090 | ₩56,130 | -1.27% | 1914.7만 |
|---|
| 2026.05.13 | ₩56,371 | ₩56,918 | ₩55,703 | ₩56,558 | +0.33% | 2132.5만 |
|---|
| 2026.05.12 | ₩56,504 | ₩56,785 | ₩56,184 | ₩56,571 | +0.12% | 2127.1만 |
|---|
| 2026.05.11 | ₩58,869 | ₩58,869 | ₩56,625 | ₩56,625 | -3.81% | 2486.4만 |
|---|
| 2026.05.08 | ₩59,123 | ₩59,657 | ₩58,508 | ₩58,962 | -0.27% | 1735.7만 |
|---|
| 2026.05.07 | ₩58,842 | ₩59,630 | ₩58,789 | ₩59,323 | +0.82% | 1717.8만 |
|---|
| 2026.05.06 | ₩58,281 | ₩58,869 | ₩57,707 | ₩58,615 | +0.57% | 1940.7만 |
|---|
| 2026.05.05 | ₩57,493 | ₩57,840 | ₩56,972 | ₩57,520 | +0.05% | 1859만 |
|---|
| 2026.05.04 | ₩59,029 | ₩59,229 | ₩57,560 | ₩57,560 | -2.49% | 3327.2만 |
|---|
| 2026.05.01 | ₩59,871 | ₩60,058 | ₩59,069 | ₩59,310 | -0.94% | 1156.3만 |
|---|
| 2026.04.30 | ₩58,895 | ₩59,857 | ₩58,121 | ₩59,256 | +0.61% | 2168만 |
|---|
| 2026.04.29 | ₩60,004 | ₩60,325 | ₩58,976 | ₩59,296 | -1.18% | 1333만 |
|---|
| 2026.04.28 | ₩60,619 | ₩61,059 | ₩59,777 | ₩60,151 | -0.77% | 1242.6만 |
|---|
| 2026.04.27 | ₩59,577 | ₩60,659 | ₩59,430 | ₩60,298 | +1.21% | 1458.3만 |
|---|
| 2026.04.24 | ₩60,084 | ₩60,672 | ₩59,563 | ₩59,697 | -0.64% | 1588.5만 |
|---|
| 2026.04.23 | ₩60,886 | ₩61,113 | ₩59,096 | ₩59,817 | -1.76% | 1745.8만 |
|---|
| 2026.04.22 | ₩61,861 | ₩62,716 | ₩60,779 | ₩61,019 | -1.36% | 1798.5만 |
|---|
| 2026.04.21 | ₩62,475 | ₩62,743 | ₩61,353 | ₩61,968 | -0.81% | 2219.4만 |
|---|
| 2026.04.20 | ₩61,420 | ₩62,195 | ₩60,872 | ₩62,088 | +1.09% | 1900.3만 |
|---|
| 2026.04.17 | ₩61,954 | ₩62,489 | ₩61,153 | ₩61,487 | -0.75% | 3129만 |
|---|
| 2026.04.16 | ₩61,180 | ₩62,101 | ₩60,846 | ₩61,046 | -0.22% | 2176.6만 |
|---|
| 2026.04.15 | ₩60,231 | ₩61,313 | ₩59,724 | ₩60,699 | +0.78% | 3152.4만 |
|---|
| 2026.04.14 | ₩57,426 | ₩59,056 | ₩57,373 | ₩59,042 | +2.81% | 2255.4만 |
|---|
| 2026.04.13 | ₩56,411 | ₩57,413 | ₩56,224 | ₩57,319 | +1.61% | 2123.7만 |
|---|
| 2026.04.10 | ₩58,548 | ₩58,722 | ₩56,638 | ₩56,932 | -2.76% | 2609.5만 |
|---|
| 2026.04.09 | ₩57,733 | ₩59,069 | ₩57,065 | ₩58,775 | +1.80% | 2414.7만 |
|---|
| 2026.04.08 | ₩58,655 | ₩59,176 | ₩57,119 | ₩57,613 | -1.78% | 2946.3만 |
|---|
| 2026.04.07 | ₩58,374 | ₩58,602 | ₩56,584 | ₩57,025 | -2.31% | 3825.3만 |
|---|
| 2026.04.06 | ₩58,989 | ₩59,283 | ₩58,187 | ₩58,815 | -0.29% | 2700만 |
|---|
| 2026.04.02 | ₩58,455 | ₩59,229 | ₩57,666 | ₩59,029 | +0.98% | 6324.3만 |
|---|
| 2026.04.01 | ₩62,195 | ₩62,556 | ₩59,523 | ₩59,617 | -4.15% | 1.1억 |
|---|
| 2026.03.31 | ₩69,368 | ₩70,944 | ₩69,048 | ₩70,557 | +1.71% | 3642.3만 |
|---|
| 2026.03.30 | ₩68,700 | ₩69,715 | ₩68,059 | ₩68,446 | -0.37% | 1686.9만 |
|---|
| 2026.03.27 | ₩69,074 | ₩69,609 | ₩68,393 | ₩68,620 | -0.66% | 1307.8만 |
|---|
| 2026.03.26 | ₩70,477 | ₩71,626 | ₩69,288 | ₩69,555 | -1.31% | 1448.7만 |
|---|
| 2026.03.25 | ₩71,813 | ₩72,427 | ₩70,210 | ₩70,771 | -1.45% | 1342.7만 |
|---|
| 2026.03.24 | ₩69,942 | ₩72,240 | ₩69,822 | ₩71,452 | +2.16% | 1207.4만 |
|---|
| 2026.03.23 | ₩71,171 | ₩71,545 | ₩70,170 | ₩70,410 | -1.07% | 1524.3만 |
|---|
| 2026.03.20 | ₩70,717 | ₩71,612 | ₩69,702 | ₩69,956 | -1.08% | 1956.6만 |
|---|
| 2026.03.19 | ₩70,664 | ₩71,639 | ₩70,250 | ₩71,385 | +1.02% | 1230.8만 |
|---|
| 2026.03.18 | ₩72,801 | ₩73,416 | ₩71,145 | ₩71,425 | -1.89% | 1686.1만 |
|---|
| 2026.03.17 | ₩74,070 | ₩74,377 | ₩73,469 | ₩73,629 | -0.60% | 986.1만 |
|---|
| 2026.03.16 | ₩72,494 | ₩73,563 | ₩72,106 | ₩73,188 | +0.96% | 1311.5만 |
|---|
| 2026.03.13 | ₩72,587 | ₩73,295 | ₩71,786 | ₩72,106 | -0.66% | 1437.7만 |
|---|
| 2026.03.12 | ₩73,843 | ₩74,083 | ₩72,173 | ₩72,307 | -2.08% | 1861.2만 |
|---|
| 2026.03.11 | ₩76,942 | ₩76,942 | ₩74,017 | ₩74,404 | -3.30% | 2024.5만 |
|---|
| 2026.03.10 | ₩75,740 | ₩76,461 | ₩74,538 | ₩74,912 | -1.09% | 1570.6만 |
|---|
| 2026.03.09 | ₩74,457 | ₩75,753 | ₩73,990 | ₩75,513 | +1.42% | 1805.3만 |
|---|
| 2026.03.06 | ₩76,768 | ₩76,875 | ₩75,820 | ₩76,154 | -0.80% | 1632.4만 |
|---|
| 2026.03.05 | ₩78,278 | ₩78,532 | ₩76,715 | ₩77,503 | -0.99% | 2204만 |
|---|
| 2026.03.04 | ₩79,066 | ₩79,467 | ₩78,291 | ₩78,331 | -0.93% | 1597.1만 |
|---|
| 2026.03.03 | ₩79,400 | ₩80,295 | ₩78,305 | ₩79,333 | -0.08% | 1743.9만 |
|---|
| 2026.03.02 | ₩80,014 | ₩82,192 | ₩78,999 | ₩81,497 | +1.85% | 1533.5만 |
|---|
| 2026.02.27 | ₩83,781 | ₩83,781 | ₩82,178 | ₩83,060 | -0.86% | 1801.7만 |
|---|
| 2026.02.26 | ₩85,772 | ₩86,907 | ₩85,197 | ₩85,424 | -0.40% | 1031.9만 |
|---|
| 2026.02.25 | ₩85,344 | ₩85,785 | ₩84,503 | ₩84,690 | -0.77% | 950.1만 |
|---|
| 2026.02.24 | ₩84,529 | ₩86,426 | ₩83,621 | ₩85,611 | +1.28% | 1429.6만 |
|---|
| 2026.02.23 | ₩86,293 | ₩86,787 | ₩82,886 | ₩84,276 | -2.34% | 1774.9만 |
|---|
| 2026.02.20 | ₩87,228 | ₩91,489 | ₩84,596 | ₩87,361 | +0.15% | 3343.7만 |
|---|
| 2026.02.19 | ₩87,094 | ₩87,949 | ₩85,825 | ₩87,642 | +0.63% | 1077.8만 |
|---|
| 2026.02.18 | ₩85,905 | ₩88,363 | ₩85,905 | ₩87,562 | +1.93% | 1121.2만 |
|---|
| 2026.02.17 | ₩84,075 | ₩86,587 | ₩84,075 | ₩86,587 | +2.99% | 1234.8만 |
|---|
| 2026.02.13 | ₩82,272 | ₩84,663 | ₩82,272 | ₩84,329 | +2.50% | 2018.1만 |
|---|
| 2026.02.12 | ₩83,260 | ₩83,781 | ₩81,283 | ₩81,617 | -1.97% | 1360.2만 |
|---|
| 2026.02.11 | ₩85,358 | ₩85,505 | ₩82,392 | ₩83,287 | -2.43% | 1551.2만 |
|---|
| 2026.02.10 | ₩84,155 | ₩85,745 | ₩83,207 | ₩84,209 | +0.06% | 1300.3만 |
|---|
| 2026.02.09 | ₩84,917 | ₩85,371 | ₩83,314 | ₩83,367 | -1.82% | 1292.1만 |
|---|
| 2026.02.06 | ₩84,169 | ₩85,812 | ₩84,155 | ₩85,384 | +1.44% | 1196.2만 |
|---|
| 2026.02.05 | ₩85,745 | ₩86,266 | ₩82,940 | ₩83,755 | -2.32% | 1250.6만 |
|---|
| 2026.02.04 | ₩82,446 | ₩86,039 | ₩82,165 | ₩85,785 | +4.05% | 2095.8만 |
|---|
| 2026.02.03 | ₩82,526 | ₩83,528 | ₩80,722 | ₩81,390 | -1.38% | 1732.2만 |
|---|
| 2026.02.02 | ₩82,365 | ₩83,581 | ₩81,684 | ₩83,060 | +0.84% | 1100.6만 |
|---|
| 2026.01.30 | ₩83,140 | ₩83,514 | ₩81,511 | ₩82,566 | -0.69% | 1430.9만 |
|---|
| 2026.01.29 | ₩82,726 | ₩84,075 | ₩82,098 | ₩83,621 | +1.08% | 1273.9만 |
|---|
| 2026.01.28 | ₩84,222 | ₩84,797 | ₩82,780 | ₩83,140 | -1.28% | 1036.4만 |
|---|
| 2026.01.27 | ₩86,493 | ₩86,600 | ₩83,995 | ₩84,276 | -2.56% | 1353.7만 |
|---|
| 2026.01.26 | ₩86,573 | ₩87,682 | ₩86,533 | ₩86,814 | +0.28% | 1476.6만 |
|---|
| 2026.01.23 | ₩87,161 | ₩87,428 | ₩86,079 | ₩86,880 | -0.32% | 1124.4만 |
|---|
| 2026.01.22 | ₩87,375 | ₩88,897 | ₩87,161 | ₩87,441 | +0.08% | 1185.4만 |
|---|
| 2026.01.21 | ₩85,331 | ₩87,388 | ₩84,970 | ₩87,375 | +2.40% | 1716.6만 |
|---|
| 2026.01.20 | ₩84,810 | ₩86,266 | ₩84,182 | ₩84,997 | +0.22% | 2040.6만 |
|---|
| 2026.01.16 | ₩86,012 | ₩86,279 | ₩85,064 | ₩85,999 | -0.02% | 1590.3만 |
|---|
| 2026.01.15 | ₩87,842 | ₩87,842 | ₩85,772 | ₩86,279 | -1.78% | 1329.5만 |
|---|
| 2026.01.14 | ₩88,550 | ₩89,672 | ₩86,880 | ₩87,588 | -1.09% | 1593.9만 |
|---|
| 2026.01.13 | ₩88,497 | ₩89,605 | ₩87,962 | ₩88,564 | +0.08% | 1368.5만 |
|---|
| 2026.01.12 | ₩87,161 | ₩88,617 | ₩85,812 | ₩87,682 | +0.60% | 1390.1만 |
|---|
| 2026.01.09 | ₩86,974 | ₩88,884 | ₩86,026 | ₩88,056 | +1.24% | 1847만 |
|---|
| 2026.01.08 | ₩83,060 | ₩87,815 | ₩82,419 | ₩87,174 | +4.95% | 2157.4만 |
|---|
| 2026.01.07 | ₩87,522 | ₩87,642 | ₩84,409 | ₩84,449 | -3.51% | 1828.4만 |
|---|
| 2026.01.06 | ₩85,571 | ₩87,401 | ₩84,703 | ₩87,295 | +2.01% | 1997.3만 |
|---|
| 2026.01.05 | ₩85,144 | ₩87,321 | ₩84,676 | ₩86,199 | +1.24% | 2348.3만 |
|---|
| 2026.01.02 | ₩85,491 | ₩85,665 | ₩83,554 | ₩84,529 | -1.13% | 2228.4만 |
|---|
| 2025.12.31 | ₩83,154 | ₩85,758 | ₩82,713 | ₩85,104 | +2.35% | 3545.7만 |
|---|
| 2025.12.30 | ₩81,885 | ₩81,885 | ₩81,003 | ₩81,738 | -0.18% | 1350.8만 |
|---|
| 2025.12.29 | ₩80,869 | ₩82,486 | ₩80,829 | ₩81,764 | +1.11% | 1806.2만 |
|---|
| 2025.12.26 | ₩80,148 | ₩81,390 | ₩79,961 | ₩81,390 | +1.55% | 2230.4만 |
|---|
| 2025.12.24 | ₩78,652 | ₩80,923 | ₩78,652 | ₩80,148 | +1.90% | 3607.3만 |
|---|
| 2025.12.23 | ₩76,381 | ₩76,942 | ₩76,127 | ₩76,595 | +0.28% | 2327.7만 |
|---|
| 2025.12.22 | ₩78,799 | ₩78,919 | ₩76,328 | ₩76,434 | -3.00% | 3869.6만 |
|---|
| 2025.12.19 | ₩79,079 | ₩80,656 | ₩77,770 | ₩78,425 | -0.83% | 1.1억 |
|---|
| 2025.12.18 | ₩88,176 | ₩89,499 | ₩87,361 | ₩87,669 | -0.58% | 3565만 |
|---|
| 2025.12.17 | ₩88,911 | ₩89,272 | ₩87,655 | ₩87,749 | -1.31% | 1320.6만 |
|---|
| 2025.12.16 | ₩89,886 | ₩91,102 | ₩89,151 | ₩89,659 | -0.25% | 1637.7만 |
|---|
| 2025.12.15 | ₩90,046 | ₩91,302 | ₩89,085 | ₩90,541 | +0.55% | 1528.8만 |
|---|
| 2025.12.12 | ₩91,061 | ₩92,357 | ₩89,659 | ₩90,126 | -1.03% | 1482.9만 |
|---|
| 2025.12.11 | ₩87,936 | ₩90,594 | ₩87,575 | ₩90,487 | +2.90% | 1615.4만 |
|---|
| 2025.12.10 | ₩85,464 | ₩88,363 | ₩85,171 | ₩87,882 | +2.83% | 2030.2만 |
|---|
| 2025.12.09 | ₩84,837 | ₩85,424 | ₩84,115 | ₩84,596 | -0.28% | 930만 |
|---|
| 2025.12.08 | ₩87,628 | ₩87,896 | ₩84,516 | ₩84,877 | -3.14% | 1286.7만 |
|---|
| 2025.12.05 | ₩87,762 | ₩88,270 | ₩86,667 | ₩87,976 | +0.24% | 1091.8만 |
|---|
| 2025.12.04 | ₩87,628 | ₩88,296 | ₩86,840 | ₩87,749 | +0.14% | 1062만 |
|---|
| 2025.12.03 | ₩86,934 | ₩89,044 | ₩86,800 | ₩87,695 | +0.88% | 1202.8만 |
|---|
| 2025.12.02 | ₩87,428 | ₩87,455 | ₩86,266 | ₩86,733 | -0.79% | 905.1만 |
|---|
| 2025.12.01 | ₩85,184 | ₩88,149 | ₩84,930 | ₩87,348 | +2.54% | 1204.7만 |
|---|
| 2025.11.28 | ₩86,119 | ₩86,533 | ₩85,451 | ₩86,333 | +0.25% | 494.1만 |
|---|
| 2025.11.26 | ₩84,823 | ₩86,653 | ₩84,115 | ₩85,932 | +1.31% | 1379.1만 |
|---|
| 2025.11.25 | ₩83,274 | ₩85,651 | ₩82,646 | ₩85,064 | +2.15% | 1152.7만 |
|---|
| 2025.11.24 | ₩83,501 | ₩84,249 | ₩82,726 | ₩82,726 | -0.93% | 1668.2만 |
|---|
| 2025.11.21 | ₩82,833 | ₩84,823 | ₩82,205 | ₩83,888 | +1.27% | 1247.7만 |
|---|
| 2025.11.20 | ₩84,089 | ₩85,264 | ₩82,031 | ₩82,058 | -2.41% | 1388.7만 |
|---|
| 2025.11.19 | ₩83,394 | ₩84,449 | ₩82,833 | ₩83,675 | +0.34% | 1173.2만 |
|---|
| 2025.11.18 | ₩83,354 | ₩83,835 | ₩82,392 | ₩83,474 | +0.14% | 1461.5만 |
|---|
| 2025.11.17 | ₩84,249 | ₩84,877 | ₩83,167 | ₩84,022 | -0.27% | 1706.5만 |
|---|
| 2025.11.14 | ₩86,747 | ₩86,907 | ₩85,157 | ₩85,718 | -1.19% | 1776만 |
|---|
| 2025.11.13 | ₩87,775 | ₩88,510 | ₩86,667 | ₩88,203 | +0.49% | 2192.4만 |
|---|
| 2025.11.12 | ₩85,625 | ₩87,081 | ₩85,144 | ₩85,758 | +0.16% | 1481.2만 |
|---|
| 2025.11.11 | ₩82,459 | ₩84,957 | ₩81,804 | ₩84,356 | +2.30% | 1764.6만 |
|---|
| 2025.11.10 | ₩82,486 | ₩82,940 | ₩80,803 | ₩81,217 | -1.54% | 1306.3만 |
|---|
| 2025.11.07 | ₩82,472 | ₩83,060 | ₩80,535 | ₩81,604 | -1.05% | 1550.5만 |
|---|
| 2025.11.06 | ₩82,659 | ₩83,461 | ₩82,379 | ₩82,673 | +0.02% | 1516.5만 |
|---|
| 2025.11.05 | ₩81,858 | ₩83,955 | ₩81,297 | ₩82,967 | +1.35% | 2098만 |
|---|
| 2025.11.04 | ₩83,381 | ₩83,608 | ₩81,644 | ₩81,791 | -1.91% | 1372.5만 |
|---|
| 2025.11.03 | ₩86,453 | ₩86,627 | ₩83,274 | ₩83,688 | -3.20% | 2263.3만 |
|---|
| 2025.10.31 | ₩86,827 | ₩87,161 | ₩85,825 | ₩86,279 | -0.63% | 1782.3만 |
|---|
| 2025.10.30 | ₩87,067 | ₩88,163 | ₩86,253 | ₩86,693 | -0.43% | 1389.5만 |
|---|
| 2025.10.29 | ₩89,512 | ₩89,752 | ₩86,760 | ₩87,295 | -2.48% | 1514.3만 |
|---|
| 2025.10.28 | ₩90,981 | ₩91,649 | ₩89,565 | ₩90,073 | -1.00% | 1126.2만 |
|---|
| 2025.10.27 | ₩93,559 | ₩94,094 | ₩91,182 | ₩91,623 | -2.07% | 983.8만 |
|---|
| 2025.10.24 | ₩93,119 | ₩93,613 | ₩92,050 | ₩92,317 | -0.86% | 710.3만 |
|---|
| 2025.10.23 | ₩92,290 | ₩93,359 | ₩91,823 | ₩93,079 | +0.85% | 912.5만 |
|---|
| 2025.10.22 | ₩91,128 | ₩92,651 | ₩90,781 | ₩92,277 | +1.26% | 809.6만 |
|---|
| 2025.10.21 | ₩90,500 | ₩92,558 | ₩90,046 | ₩91,315 | +0.90% | 965.9만 |
|---|
| 2025.10.20 | ₩90,247 | ₩91,075 | ₩90,126 | ₩90,327 | +0.09% | 967만 |
|---|
| 2025.10.17 | ₩89,004 | ₩90,527 | ₩88,590 | ₩89,993 | +1.11% | 1005.4만 |
|---|
| 2025.10.16 | ₩91,636 | ₩92,224 | ₩88,938 | ₩89,285 | -2.57% | 1535만 |
|---|
| 2025.10.15 | ₩91,609 | ₩92,878 | ₩91,008 | ₩91,449 | -0.17% | 1300.2만 |
|---|
| 2025.10.14 | ₩88,791 | ₩90,834 | ₩88,243 | ₩90,354 | +1.76% | 948.4만 |
|---|
| 2025.10.13 | ₩87,762 | ₩90,193 | ₩87,562 | ₩90,006 | +2.56% | 1319.1만 |
|---|
| 2025.10.10 | ₩91,075 | ₩91,489 | ₩86,667 | ₩87,121 | -4.34% | 1880.6만 |
|---|