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 | ₩46,157 | ₩46,838 | ₩45,516 | ₩46,331 | +0.38% | 2735.8만 |
| 2026.10.08 | ₩45,556 | ₩46,544 | ₩45,156 | ₩46,371 | +1.79% | 4380.2만 |
| 2026.10.07 | ₩45,903 | ₩46,090 | ₩45,129 | ₩45,863 | -0.09% | 3762.4만 |
| 2026.10.06 | ₩44,982 | ₩46,210 | ₩44,715 | ₩46,197 | +2.70% | 5014.8만 |
| 2026.10.05 | ₩45,143 | ₩45,543 | ₩43,728 | ₩45,329 | +0.41% | 6957.5만 |
| 2026.10.02 | ₩43,447 | ₩45,343 | ₩42,673 | ₩45,209 | +4.06% | 1.4억 |
| 2026.10.01 | ₩47,318 | ₩48,373 | ₩46,744 | ₩46,918 | -0.85% | 1.1억 |
| 2026.09.30 | ₩47,705 | ₩48,039 | ₩46,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,252 |
| -0.95% |
| 3815.2만 |
| 2026.09.29 | ₩48,506 | ₩48,626 | ₩47,612 | ₩47,839 | -1.38% | 2896만 |
|---|
| 2026.09.28 | ₩47,332 | ₩48,947 | ₩47,265 | ₩48,573 | +2.62% | 3451.9만 |
|---|
| 2026.09.25 | ₩47,051 | ₩48,293 | ₩47,011 | ₩47,719 | +1.42% | 3824.6만 |
|---|
| 2026.09.24 | ₩48,052 | ₩48,239 | ₩47,412 | ₩48,039 | -0.03% | 3923.9만 |
|---|
| 2026.09.23 | ₩48,613 | ₩48,880 | ₩47,532 | ₩48,119 | -1.02% | 4058.1만 |
|---|
| 2026.09.22 | ₩49,320 | ₩49,441 | ₩47,972 | ₩48,186 | -2.30% | 3152.5만 |
|---|
| 2026.09.21 | ₩47,412 | ₩48,533 | ₩47,185 | ₩48,186 | +1.63% | 4212.9만 |
|---|
| 2026.09.18 | ₩48,413 | ₩48,960 | ₩47,385 | ₩47,398 | -2.10% | 5205.4만 |
|---|
| 2026.09.17 | ₩48,720 | ₩49,120 | ₩47,679 | ₩48,533 | -0.38% | 4545.3만 |
|---|
| 2026.09.16 | ₩48,560 | ₩48,733 | ₩47,732 | ₩47,759 | -1.65% | 3071.7만 |
|---|
| 2026.09.15 | ₩49,187 | ₩49,227 | ₩48,279 | ₩48,346 | -1.71% | 2969.3만 |
|---|
| 2026.09.14 | ₩49,067 | ₩49,934 | ₩48,827 | ₩49,454 | +0.79% | 3051.4만 |
|---|
| 2026.09.11 | ₩49,120 | ₩49,454 | ₩48,880 | ₩49,120 | 0.00% | 1997.5만 |
|---|
| 2026.09.10 | ₩49,334 | ₩49,601 | ₩48,787 | ₩48,880 | -0.92% | 2996.1만 |
|---|
| 2026.09.09 | ₩50,442 | ₩50,522 | ₩49,187 | ₩49,854 | -1.16% | 4108.9만 |
|---|
| 2026.09.08 | ₩51,416 | ₩51,710 | ₩50,589 | ₩50,855 | -1.09% | 3167.2만 |
|---|
| 2026.09.04 | ₩51,016 | ₩51,603 | ₩50,695 | ₩51,256 | +0.47% | 2063.2만 |
|---|
| 2026.09.03 | ₩51,416 | ₩51,963 | ₩50,655 | ₩51,750 | +0.65% | 2959.8만 |
|---|
| 2026.09.02 | ₩50,802 | ₩51,696 | ₩50,735 | ₩51,042 | +0.47% | 2072.7만 |
|---|
| 2026.09.01 | ₩51,203 | ₩51,483 | ₩50,682 | ₩50,882 | -0.63% | 2224.1만 |
|---|
| 2026.08.31 | ₩52,604 | ₩53,231 | ₩52,097 | ₩52,137 | -0.89% | 2390.5만 |
|---|
| 2026.08.28 | ₩51,670 | ₩53,071 | ₩51,470 | ₩52,858 | +2.30% | 2843.7만 |
|---|
| 2026.08.27 | ₩51,389 | ₩51,790 | ₩50,949 | ₩51,309 | -0.16% | 3657.4만 |
|---|
| 2026.08.26 | ₩52,591 | ₩52,698 | ₩51,269 | ₩51,510 | -2.06% | 3860.4만 |
|---|
| 2026.08.25 | ₩52,751 | ₩53,218 | ₩52,097 | ₩52,698 | -0.10% | 4152.5만 |
|---|
| 2026.08.24 | ₩54,726 | ₩55,180 | ₩54,299 | ₩54,393 | -0.61% | 1883.9만 |
|---|
| 2026.08.21 | ₩53,739 | ₩54,900 | ₩53,712 | ₩54,406 | +1.24% | 1470.8만 |
|---|
| 2026.08.20 | ₩54,046 | ₩54,246 | ₩53,138 | ₩53,672 | -0.69% | 1666.2만 |
|---|
| 2026.08.19 | ₩54,099 | ₩55,140 | ₩53,885 | ₩54,793 | +1.28% | 2205.6만 |
|---|
| 2026.08.18 | ₩52,924 | ₩54,246 | ₩52,364 | ₩53,472 | +1.03% | 3917.3만 |
|---|
| 2026.08.17 | ₩53,859 | ₩54,192 | ₩51,870 | ₩52,177 | -3.12% | 5866만 |
|---|
| 2026.08.14 | ₩55,033 | ₩55,167 | ₩54,339 | ₩54,366 | -1.21% | 2364만 |
|---|
| 2026.08.13 | ₩54,379 | ₩55,354 | ₩54,032 | ₩55,033 | +1.20% | 2364.2만 |
|---|
| 2026.08.12 | ₩54,766 | ₩55,060 | ₩53,992 | ₩54,072 | -1.27% | 2876만 |
|---|
| 2026.08.11 | ₩55,367 | ₩55,434 | ₩54,499 | ₩55,154 | -0.39% | 2553.8만 |
|---|
| 2026.08.10 | ₩55,714 | ₩56,368 | ₩54,913 | ₩56,208 | +0.89% | 2166.5만 |
|---|
| 2026.08.07 | ₩56,088 | ₩56,555 | ₩55,541 | ₩55,661 | -0.76% | 2204.2만 |
|---|
| 2026.08.06 | ₩56,755 | ₩56,915 | ₩55,861 | ₩56,061 | -1.22% | 1815만 |
|---|
| 2026.08.05 | ₩55,594 | ₩56,702 | ₩55,207 | ₩56,662 | +1.92% | 2208.9만 |
|---|
| 2026.08.04 | ₩55,194 | ₩56,181 | ₩54,606 | ₩55,434 | +0.44% | 2780.3만 |
|---|
| 2026.08.03 | ₩56,822 | ₩57,676 | ₩56,141 | ₩56,915 | +0.16% | 2133만 |
|---|
| 2026.07.31 | ₩56,088 | ₩56,168 | ₩55,380 | ₩55,674 | -0.74% | 2262.2만 |
|---|
| 2026.07.30 | ₩56,729 | ₩56,729 | ₩55,033 | ₩56,448 | -0.49% | 1697.8만 |
|---|
| 2026.07.29 | ₩56,862 | ₩58,317 | ₩56,595 | ₩57,690 | +1.46% | 1502.9만 |
|---|
| 2026.07.28 | ₩57,062 | ₩57,756 | ₩56,755 | ₩57,463 | +0.70% | 2360.1만 |
|---|
| 2026.07.27 | ₩56,261 | ₩56,862 | ₩55,501 | ₩56,248 | -0.02% | 1699.7만 |
|---|
| 2026.07.24 | ₩54,980 | ₩56,261 | ₩54,580 | ₩55,661 | +1.24% | 2617.5만 |
|---|
| 2026.07.23 | ₩55,794 | ₩56,168 | ₩54,313 | ₩54,713 | -1.94% | 1815.6만 |
|---|
| 2026.07.22 | ₩56,662 | ₩57,276 | ₩55,487 | ₩56,341 | -0.57% | 1899만 |
|---|
| 2026.07.21 | ₩57,476 | ₩58,143 | ₩57,062 | ₩57,343 | -0.23% | 1185.9만 |
|---|
| 2026.07.20 | ₩58,517 | ₩58,517 | ₩57,169 | ₩58,023 | -0.84% | 1192.7만 |
|---|
| 2026.07.17 | ₩59,425 | ₩60,039 | ₩58,090 | ₩58,410 | -1.71% | 1582.5만 |
|---|
| 2026.07.16 | ₩57,262 | ₩59,625 | ₩57,262 | ₩59,492 | +3.89% | 1594.5만 |
|---|
| 2026.07.15 | ₩57,396 | ₩58,170 | ₩56,702 | ₩57,089 | -0.53% | 1438.8만 |
|---|
| 2026.07.14 | ₩59,145 | ₩59,385 | ₩56,689 | ₩57,209 | -3.27% | 1309만 |
|---|
| 2026.07.13 | ₩59,745 | ₩59,932 | ₩58,290 | ₩58,410 | -2.23% | 1366.6만 |
|---|
| 2026.07.10 | ₩57,957 | ₩59,572 | ₩57,476 | ₩59,225 | +2.19% | 2331.4만 |
|---|
| 2026.07.09 | ₩56,982 | ₩57,476 | ₩56,235 | ₩57,102 | +0.21% | 1964.7만 |
|---|
| 2026.07.08 | ₩56,996 | ₩57,743 | ₩56,155 | ₩57,249 | +0.44% | 2110.2만 |
|---|
| 2026.07.07 | ₩58,357 | ₩58,784 | ₩57,236 | ₩57,676 | -1.17% | 1778.5만 |
|---|
| 2026.07.06 | ₩58,597 | ₩58,878 | ₩55,848 | ₩57,850 | -1.28% | 2197.9만 |
|---|
| 2026.07.02 | ₩58,878 | ₩60,119 | ₩58,197 | ₩58,851 | -0.05% | 3423.3만 |
|---|
| 2026.07.01 | ₩55,260 | ₩57,770 | ₩53,538 | ₩57,476 | +4.01% | 8018.6만 |
|---|
| 2026.06.30 | ₩55,234 | ₩55,581 | ₩54,580 | ₩54,793 | -0.80% | 7389.2만 |
|---|
| 2026.06.29 | ₩54,913 | ₩55,647 | ₩54,419 | ₩55,367 | +0.83% | 2782.5만 |
|---|
| 2026.06.26 | ₩53,485 | ₩55,354 | ₩53,392 | ₩54,393 | +1.70% | 3397.1만 |
|---|
| 2026.06.25 | ₩55,794 | ₩55,874 | ₩53,979 | ₩54,593 | -2.15% | 2922.8만 |
|---|
| 2026.06.24 | ₩56,115 | ₩56,502 | ₩55,140 | ₩55,821 | -0.52% | 3438.4만 |
|---|
| 2026.06.23 | ₩56,582 | ₩57,650 | ₩56,488 | ₩56,568 | -0.02% | 3151.8만 |
|---|
| 2026.06.22 | ₩59,558 | ₩59,945 | ₩57,583 | ₩57,650 | -3.20% | 2586.5만 |
|---|
| 2026.06.18 | ₩59,278 | ₩61,013 | ₩59,051 | ₩60,333 | +1.78% | 3232만 |
|---|
| 2026.06.17 | ₩59,932 | ₩61,200 | ₩58,944 | ₩58,984 | -1.58% | 2086만 |
|---|
| 2026.06.16 | ₩60,746 | ₩61,534 | ₩60,066 | ₩60,119 | -1.03% | 1959.1만 |
|---|
| 2026.06.15 | ₩60,546 | ₩61,520 | ₩60,186 | ₩60,333 | -0.35% | 1434.5만 |
|---|
| 2026.06.12 | ₩61,787 | ₩61,814 | ₩59,865 | ₩59,972 | -2.94% | 1652.4만 |
|---|
| 2026.06.11 | ₩59,425 | ₩61,374 | ₩59,024 | ₩61,347 | +3.23% | 1664.8만 |
|---|
| 2026.06.10 | ₩58,424 | ₩59,505 | ₩57,810 | ₩58,677 | +0.43% | 1533.6만 |
|---|
| 2026.06.09 | ₩58,090 | ₩60,439 | ₩57,756 | ₩59,598 | +2.60% | 2150.6만 |
|---|
| 2026.06.08 | ₩57,476 | ₩58,544 | ₩56,929 | ₩57,703 | +0.39% | 1819.2만 |
|---|
| 2026.06.05 | ₩57,796 | ₩58,384 | ₩57,116 | ₩57,369 | -0.74% | 1840.7만 |
|---|
| 2026.06.04 | ₩59,398 | ₩59,665 | ₩57,569 | ₩58,224 | -1.98% | 1735.1만 |
|---|
| 2026.06.03 | ₩58,264 | ₩58,717 | ₩57,610 | ₩58,477 | +0.37% | 1894.1만 |
|---|
| 2026.06.02 | ₩61,107 | ₩61,107 | ₩58,077 | ₩58,370 | -4.48% | 2834.5만 |
|---|
| 2026.06.01 | ₩60,760 | ₩61,774 | ₩60,132 | ₩61,307 | +0.90% | 2688.5만 |
|---|
| 2026.05.29 | ₩62,882 | ₩63,002 | ₩61,507 | ₩61,707 | -1.87% | 3894.9만 |
|---|
| 2026.05.28 | ₩61,360 | ₩63,603 | ₩60,813 | ₩63,229 | +3.05% | 2287.1만 |
|---|
| 2026.05.27 | ₩61,013 | ₩62,188 | ₩60,960 | ₩61,374 | +0.59% | 2425.2만 |
|---|
| 2026.05.26 | ₩59,665 | ₩59,999 | ₩58,864 | ₩59,985 | +0.54% | 1866.8만 |
|---|
| 2026.05.22 | ₩59,478 | ₩59,692 | ₩59,011 | ₩59,625 | +0.25% | 1490.5만 |
|---|
| 2026.05.21 | ₩58,584 | ₩59,719 | ₩57,610 | ₩59,251 | +1.14% | 1842.8만 |
|---|
| 2026.05.20 | ₩56,341 | ₩59,104 | ₩55,834 | ₩58,984 | +4.69% | 2706만 |
|---|
| 2026.05.19 | ₩56,862 | ₩57,663 | ₩55,808 | ₩56,622 | -0.42% | 2295.8만 |
|---|
| 2026.05.18 | ₩55,901 | ₩57,062 | ₩55,194 | ₩56,822 | +1.65% | 1869.5만 |
|---|
| 2026.05.15 | ₩56,061 | ₩57,102 | ₩55,848 | ₩55,901 | -0.29% | 2617.3만 |
|---|
| 2026.05.14 | ₩56,809 | ₩57,169 | ₩56,048 | ₩56,088 | -1.27% | 1914.7만 |
|---|
| 2026.05.13 | ₩56,328 | ₩56,875 | ₩55,661 | ₩56,515 | +0.33% | 2132.5만 |
|---|
| 2026.05.12 | ₩56,462 | ₩56,742 | ₩56,141 | ₩56,528 | +0.12% | 2127.1만 |
|---|
| 2026.05.11 | ₩58,824 | ₩58,824 | ₩56,582 | ₩56,582 | -3.81% | 2486.4만 |
|---|
| 2026.05.08 | ₩59,078 | ₩59,612 | ₩58,464 | ₩58,918 | -0.27% | 1735.7만 |
|---|
| 2026.05.07 | ₩58,797 | ₩59,585 | ₩58,744 | ₩59,278 | +0.82% | 1717.8만 |
|---|
| 2026.05.06 | ₩58,237 | ₩58,824 | ₩57,663 | ₩58,571 | +0.57% | 1940.7만 |
|---|
| 2026.05.05 | ₩57,449 | ₩57,796 | ₩56,929 | ₩57,476 | +0.05% | 1859만 |
|---|
| 2026.05.04 | ₩58,984 | ₩59,185 | ₩57,516 | ₩57,516 | -2.49% | 3327.2만 |
|---|
| 2026.05.01 | ₩59,825 | ₩60,012 | ₩59,024 | ₩59,265 | -0.94% | 1156.3만 |
|---|
| 2026.04.30 | ₩58,851 | ₩59,812 | ₩58,077 | ₩59,211 | +0.61% | 2168만 |
|---|
| 2026.04.29 | ₩59,959 | ₩60,279 | ₩58,931 | ₩59,251 | -1.18% | 1333만 |
|---|
| 2026.04.28 | ₩60,573 | ₩61,013 | ₩59,732 | ₩60,106 | -0.77% | 1242.6만 |
|---|
| 2026.04.27 | ₩59,532 | ₩60,613 | ₩59,385 | ₩60,252 | +1.21% | 1458.3만 |
|---|
| 2026.04.24 | ₩60,039 | ₩60,626 | ₩59,518 | ₩59,652 | -0.64% | 1588.5만 |
|---|
| 2026.04.23 | ₩60,840 | ₩61,067 | ₩59,051 | ₩59,772 | -1.76% | 1745.8만 |
|---|
| 2026.04.22 | ₩61,814 | ₩62,668 | ₩60,733 | ₩60,973 | -1.36% | 1798.5만 |
|---|
| 2026.04.21 | ₩62,428 | ₩62,695 | ₩61,307 | ₩61,921 | -0.81% | 2219.4만 |
|---|
| 2026.04.20 | ₩61,374 | ₩62,148 | ₩60,826 | ₩62,041 | +1.09% | 1900.3만 |
|---|
| 2026.04.17 | ₩61,908 | ₩62,441 | ₩61,107 | ₩61,440 | -0.75% | 3129만 |
|---|
| 2026.04.16 | ₩61,133 | ₩62,054 | ₩60,800 | ₩61,000 | -0.22% | 2176.6만 |
|---|
| 2026.04.15 | ₩60,186 | ₩61,267 | ₩59,678 | ₩60,653 | +0.78% | 3152.4만 |
|---|
| 2026.04.14 | ₩57,383 | ₩59,011 | ₩57,329 | ₩58,998 | +2.81% | 2255.4만 |
|---|
| 2026.04.13 | ₩56,368 | ₩57,369 | ₩56,181 | ₩57,276 | +1.61% | 2123.7만 |
|---|
| 2026.04.10 | ₩58,504 | ₩58,677 | ₩56,595 | ₩56,889 | -2.76% | 2609.5만 |
|---|
| 2026.04.09 | ₩57,690 | ₩59,024 | ₩57,022 | ₩58,731 | +1.80% | 2414.7만 |
|---|
| 2026.04.08 | ₩58,611 | ₩59,131 | ₩57,076 | ₩57,569 | -1.78% | 2946.3만 |
|---|
| 2026.04.07 | ₩58,330 | ₩58,557 | ₩56,542 | ₩56,982 | -2.31% | 3825.3만 |
|---|
| 2026.04.06 | ₩58,944 | ₩59,238 | ₩58,143 | ₩58,771 | -0.29% | 2700만 |
|---|
| 2026.04.02 | ₩58,410 | ₩59,185 | ₩57,623 | ₩58,984 | +0.98% | 6324.3만 |
|---|
| 2026.04.01 | ₩62,148 | ₩62,508 | ₩59,478 | ₩59,572 | -4.15% | 1.1억 |
|---|
| 2026.03.31 | ₩69,316 | ₩70,891 | ₩68,995 | ₩70,504 | +1.71% | 3642.3만 |
|---|
| 2026.03.30 | ₩68,648 | ₩69,663 | ₩68,008 | ₩68,395 | -0.37% | 1686.9만 |
|---|
| 2026.03.27 | ₩69,022 | ₩69,556 | ₩68,341 | ₩68,568 | -0.66% | 1307.8만 |
|---|
| 2026.03.26 | ₩70,424 | ₩71,571 | ₩69,236 | ₩69,503 | -1.31% | 1448.7만 |
|---|
| 2026.03.25 | ₩71,758 | ₩72,372 | ₩70,157 | ₩70,717 | -1.45% | 1342.7만 |
|---|
| 2026.03.24 | ₩69,890 | ₩72,185 | ₩69,769 | ₩71,398 | +2.16% | 1207.4만 |
|---|
| 2026.03.23 | ₩71,118 | ₩71,491 | ₩70,117 | ₩70,357 | -1.07% | 1524.3만 |
|---|
| 2026.03.20 | ₩70,664 | ₩71,558 | ₩69,649 | ₩69,903 | -1.08% | 1956.6만 |
|---|
| 2026.03.19 | ₩70,610 | ₩71,585 | ₩70,197 | ₩71,331 | +1.02% | 1230.8만 |
|---|
| 2026.03.18 | ₩72,746 | ₩73,360 | ₩71,091 | ₩71,371 | -1.89% | 1686.1만 |
|---|
| 2026.03.17 | ₩74,014 | ₩74,321 | ₩73,413 | ₩73,574 | -0.60% | 986.1만 |
|---|
| 2026.03.16 | ₩72,439 | ₩73,507 | ₩72,052 | ₩73,133 | +0.96% | 1311.5만 |
|---|
| 2026.03.13 | ₩72,532 | ₩73,240 | ₩71,732 | ₩72,052 | -0.66% | 1437.7만 |
|---|
| 2026.03.12 | ₩73,787 | ₩74,027 | ₩72,119 | ₩72,252 | -2.08% | 1861.2만 |
|---|
| 2026.03.11 | ₩76,884 | ₩76,884 | ₩73,961 | ₩74,348 | -3.30% | 2024.5만 |
|---|
| 2026.03.10 | ₩75,683 | ₩76,403 | ₩74,481 | ₩74,855 | -1.09% | 1570.6만 |
|---|
| 2026.03.09 | ₩74,401 | ₩75,696 | ₩73,934 | ₩75,456 | +1.42% | 1805.3만 |
|---|
| 2026.03.06 | ₩76,710 | ₩76,817 | ₩75,763 | ₩76,096 | -0.80% | 1632.4만 |
|---|
| 2026.03.05 | ₩78,219 | ₩78,472 | ₩76,657 | ₩77,445 | -0.99% | 2204만 |
|---|
| 2026.03.04 | ₩79,006 | ₩79,407 | ₩78,232 | ₩78,272 | -0.93% | 1597.1만 |
|---|
| 2026.03.03 | ₩79,340 | ₩80,234 | ₩78,245 | ₩79,273 | -0.08% | 1743.9만 |
|---|
| 2026.03.02 | ₩79,954 | ₩82,130 | ₩78,939 | ₩81,436 | +1.85% | 1533.5만 |
|---|
| 2026.02.27 | ₩83,718 | ₩83,718 | ₩82,116 | ₩82,997 | -0.86% | 1801.7만 |
|---|
| 2026.02.26 | ₩85,707 | ₩86,841 | ₩85,133 | ₩85,360 | -0.40% | 1031.9만 |
|---|
| 2026.02.25 | ₩85,280 | ₩85,720 | ₩84,439 | ₩84,626 | -0.77% | 950.1만 |
|---|
| 2026.02.24 | ₩84,466 | ₩86,361 | ₩83,558 | ₩85,547 | +1.28% | 1429.6만 |
|---|
| 2026.02.23 | ₩86,227 | ₩86,721 | ₩82,824 | ₩84,212 | -2.34% | 1774.9만 |
|---|
| 2026.02.20 | ₩87,162 | ₩91,420 | ₩84,532 | ₩87,295 | +0.15% | 3343.7만 |
|---|
| 2026.02.19 | ₩87,028 | ₩87,883 | ₩85,760 | ₩87,576 | +0.63% | 1077.8만 |
|---|
| 2026.02.18 | ₩85,840 | ₩88,296 | ₩85,840 | ₩87,495 | +1.93% | 1121.2만 |
|---|
| 2026.02.17 | ₩84,012 | ₩86,521 | ₩84,012 | ₩86,521 | +2.99% | 1234.8만 |
|---|
| 2026.02.13 | ₩82,210 | ₩84,599 | ₩82,210 | ₩84,265 | +2.50% | 2018.1만 |
|---|
| 2026.02.12 | ₩83,197 | ₩83,718 | ₩81,222 | ₩81,556 | -1.97% | 1360.2만 |
|---|
| 2026.02.11 | ₩85,293 | ₩85,440 | ₩82,330 | ₩83,224 | -2.43% | 1551.2만 |
|---|
| 2026.02.10 | ₩84,092 | ₩85,680 | ₩83,144 | ₩84,145 | +0.06% | 1300.3만 |
|---|
| 2026.02.09 | ₩84,853 | ₩85,306 | ₩83,251 | ₩83,304 | -1.82% | 1292.1만 |
|---|
| 2026.02.06 | ₩84,105 | ₩85,747 | ₩84,092 | ₩85,320 | +1.44% | 1196.2만 |
|---|
| 2026.02.05 | ₩85,680 | ₩86,201 | ₩82,877 | ₩83,691 | -2.32% | 1250.6만 |
|---|
| 2026.02.04 | ₩82,383 | ₩85,974 | ₩82,103 | ₩85,720 | +4.05% | 2095.8만 |
|---|
| 2026.02.03 | ₩82,463 | ₩83,464 | ₩80,661 | ₩81,329 | -1.38% | 1732.2만 |
|---|
| 2026.02.02 | ₩82,303 | ₩83,518 | ₩81,622 | ₩82,997 | +0.84% | 1100.6만 |
|---|
| 2026.01.30 | ₩83,077 | ₩83,451 | ₩81,449 | ₩82,503 | -0.69% | 1430.9만 |
|---|
| 2026.01.29 | ₩82,664 | ₩84,012 | ₩82,036 | ₩83,558 | +1.08% | 1273.9만 |
|---|
| 2026.01.28 | ₩84,159 | ₩84,732 | ₩82,717 | ₩83,077 | -1.28% | 1036.4만 |
|---|
| 2026.01.27 | ₩86,428 | ₩86,534 | ₩83,932 | ₩84,212 | -2.56% | 1353.7만 |
|---|
| 2026.01.26 | ₩86,508 | ₩87,616 | ₩86,468 | ₩86,748 | +0.28% | 1476.6만 |
|---|
| 2026.01.23 | ₩87,095 | ₩87,362 | ₩86,014 | ₩86,815 | -0.32% | 1124.4만 |
|---|
| 2026.01.22 | ₩87,309 | ₩88,830 | ₩87,095 | ₩87,375 | +0.08% | 1185.4만 |
|---|
| 2026.01.21 | ₩85,266 | ₩87,322 | ₩84,906 | ₩87,309 | +2.40% | 1716.6만 |
|---|
| 2026.01.20 | ₩84,746 | ₩86,201 | ₩84,118 | ₩84,933 | +0.22% | 2040.6만 |
|---|
| 2026.01.16 | ₩85,947 | ₩86,214 | ₩84,999 | ₩85,934 | -0.02% | 1590.3만 |
|---|
| 2026.01.15 | ₩87,776 | ₩87,776 | ₩85,707 | ₩86,214 | -1.78% | 1329.5만 |
|---|
| 2026.01.14 | ₩88,483 | ₩89,604 | ₩86,815 | ₩87,522 | -1.09% | 1593.9만 |
|---|
| 2026.01.13 | ₩88,430 | ₩89,538 | ₩87,896 | ₩88,497 | +0.08% | 1368.5만 |
|---|
| 2026.01.12 | ₩87,095 | ₩88,550 | ₩85,747 | ₩87,616 | +0.60% | 1390.1만 |
|---|
| 2026.01.09 | ₩86,908 | ₩88,817 | ₩85,960 | ₩87,989 | +1.24% | 1847만 |
|---|
| 2026.01.08 | ₩82,997 | ₩87,749 | ₩82,357 | ₩87,108 | +4.95% | 2157.4만 |
|---|
| 2026.01.07 | ₩87,455 | ₩87,576 | ₩84,345 | ₩84,385 | -3.51% | 1828.4만 |
|---|
| 2026.01.06 | ₩85,507 | ₩87,335 | ₩84,639 | ₩87,229 | +2.01% | 1997.3만 |
|---|
| 2026.01.05 | ₩85,080 | ₩87,255 | ₩84,612 | ₩86,134 | +1.24% | 2348.3만 |
|---|
| 2026.01.02 | ₩85,427 | ₩85,600 | ₩83,491 | ₩84,466 | -1.13% | 2228.4만 |
|---|
| 2025.12.31 | ₩83,091 | ₩85,694 | ₩82,650 | ₩85,039 | +2.35% | 3545.7만 |
|---|
| 2025.12.30 | ₩81,823 | ₩81,823 | ₩80,942 | ₩81,676 | -0.18% | 1350.8만 |
|---|
| 2025.12.29 | ₩80,808 | ₩82,423 | ₩80,768 | ₩81,702 | +1.11% | 1806.2만 |
|---|
| 2025.12.26 | ₩80,087 | ₩81,329 | ₩79,901 | ₩81,329 | +1.55% | 2230.4만 |
|---|
| 2025.12.24 | ₩78,592 | ₩80,862 | ₩78,592 | ₩80,087 | +1.90% | 3607.3만 |
|---|
| 2025.12.23 | ₩76,323 | ₩76,884 | ₩76,070 | ₩76,537 | +0.28% | 2327.7만 |
|---|
| 2025.12.22 | ₩78,739 | ₩78,859 | ₩76,270 | ₩76,377 | -3.00% | 3869.6만 |
|---|
| 2025.12.19 | ₩79,020 | ₩80,595 | ₩77,711 | ₩78,366 | -0.83% | 1.1억 |
|---|
| 2025.12.18 | ₩88,109 | ₩89,431 | ₩87,295 | ₩87,602 | -0.58% | 3565만 |
|---|
| 2025.12.17 | ₩88,844 | ₩89,204 | ₩87,589 | ₩87,682 | -1.31% | 1320.6만 |
|---|
| 2025.12.16 | ₩89,818 | ₩91,033 | ₩89,084 | ₩89,591 | -0.25% | 1637.7만 |
|---|
| 2025.12.15 | ₩89,978 | ₩91,233 | ₩89,017 | ₩90,472 | +0.55% | 1528.8만 |
|---|
| 2025.12.12 | ₩90,993 | ₩92,287 | ₩89,591 | ₩90,058 | -1.03% | 1482.9만 |
|---|
| 2025.12.11 | ₩87,869 | ₩90,525 | ₩87,509 | ₩90,419 | +2.90% | 1615.4만 |
|---|
| 2025.12.10 | ₩85,400 | ₩88,296 | ₩85,106 | ₩87,816 | +2.83% | 2030.2만 |
|---|
| 2025.12.09 | ₩84,773 | ₩85,360 | ₩84,052 | ₩84,532 | -0.28% | 930만 |
|---|
| 2025.12.08 | ₩87,562 | ₩87,829 | ₩84,452 | ₩84,813 | -3.14% | 1286.7만 |
|---|
| 2025.12.05 | ₩87,696 | ₩88,203 | ₩86,601 | ₩87,909 | +0.24% | 1091.8만 |
|---|
| 2025.12.04 | ₩87,562 | ₩88,230 | ₩86,775 | ₩87,682 | +0.14% | 1062만 |
|---|
| 2025.12.03 | ₩86,868 | ₩88,977 | ₩86,735 | ₩87,629 | +0.88% | 1202.8만 |
|---|
| 2025.12.02 | ₩87,362 | ₩87,389 | ₩86,201 | ₩86,668 | -0.79% | 905.1만 |
|---|
| 2025.12.01 | ₩85,120 | ₩88,083 | ₩84,866 | ₩87,282 | +2.54% | 1204.7만 |
|---|
| 2025.11.28 | ₩86,054 | ₩86,468 | ₩85,387 | ₩86,267 | +0.25% | 494.1만 |
|---|
| 2025.11.26 | ₩84,759 | ₩86,588 | ₩84,052 | ₩85,867 | +1.31% | 1379.1만 |
|---|
| 2025.11.25 | ₩83,211 | ₩85,587 | ₩82,583 | ₩84,999 | +2.15% | 1152.7만 |
|---|
| 2025.11.24 | ₩83,438 | ₩84,185 | ₩82,664 | ₩82,664 | -0.93% | 1668.2만 |
|---|
| 2025.11.21 | ₩82,770 | ₩84,759 | ₩82,143 | ₩83,825 | +1.27% | 1247.7만 |
|---|
| 2025.11.20 | ₩84,025 | ₩85,200 | ₩81,969 | ₩81,996 | -2.41% | 1388.7만 |
|---|
| 2025.11.19 | ₩83,331 | ₩84,385 | ₩82,770 | ₩83,611 | +0.34% | 1173.2만 |
|---|
| 2025.11.18 | ₩83,291 | ₩83,771 | ₩82,330 | ₩83,411 | +0.14% | 1461.5만 |
|---|
| 2025.11.17 | ₩84,185 | ₩84,813 | ₩83,104 | ₩83,958 | -0.27% | 1706.5만 |
|---|
| 2025.11.14 | ₩86,681 | ₩86,841 | ₩85,093 | ₩85,653 | -1.19% | 1776만 |
|---|
| 2025.11.13 | ₩87,709 | ₩88,443 | ₩86,601 | ₩88,136 | +0.49% | 2192.4만 |
|---|
| 2025.11.12 | ₩85,560 | ₩87,015 | ₩85,080 | ₩85,694 | +0.16% | 1481.2만 |
|---|
| 2025.11.11 | ₩82,397 | ₩84,893 | ₩81,743 | ₩84,292 | +2.30% | 1764.6만 |
|---|
| 2025.11.10 | ₩82,423 | ₩82,877 | ₩80,741 | ₩81,155 | -1.54% | 1306.3만 |
|---|
| 2025.11.07 | ₩82,410 | ₩82,997 | ₩80,474 | ₩81,542 | -1.05% | 1550.5만 |
|---|
| 2025.11.06 | ₩82,597 | ₩83,398 | ₩82,316 | ₩82,610 | +0.02% | 1516.5만 |
|---|
| 2025.11.05 | ₩81,796 | ₩83,892 | ₩81,235 | ₩82,904 | +1.35% | 2098만 |
|---|
| 2025.11.04 | ₩83,318 | ₩83,545 | ₩81,582 | ₩81,729 | -1.91% | 1372.5만 |
|---|
| 2025.11.03 | ₩86,388 | ₩86,561 | ₩83,211 | ₩83,625 | -3.20% | 2263.3만 |
|---|
| 2025.10.31 | ₩86,761 | ₩87,095 | ₩85,760 | ₩86,214 | -0.63% | 1782.3만 |
|---|
| 2025.10.30 | ₩87,002 | ₩88,096 | ₩86,187 | ₩86,628 | -0.43% | 1389.5만 |
|---|
| 2025.10.29 | ₩89,444 | ₩89,685 | ₩86,695 | ₩87,229 | -2.48% | 1514.3만 |
|---|
| 2025.10.28 | ₩90,913 | ₩91,580 | ₩89,498 | ₩90,005 | -1.00% | 1126.2만 |
|---|
| 2025.10.27 | ₩93,489 | ₩94,023 | ₩91,113 | ₩91,553 | -2.07% | 983.8만 |
|---|
| 2025.10.24 | ₩93,048 | ₩93,542 | ₩91,980 | ₩92,247 | -0.86% | 710.3만 |
|---|
| 2025.10.23 | ₩92,221 | ₩93,288 | ₩91,753 | ₩93,008 | +0.85% | 912.5만 |
|---|
| 2025.10.22 | ₩91,059 | ₩92,581 | ₩90,712 | ₩92,207 | +1.26% | 809.6만 |
|---|
| 2025.10.21 | ₩90,432 | ₩92,488 | ₩89,978 | ₩91,246 | +0.90% | 965.9만 |
|---|
| 2025.10.20 | ₩90,178 | ₩91,006 | ₩90,058 | ₩90,259 | +0.09% | 967만 |
|---|
| 2025.10.17 | ₩88,937 | ₩90,459 | ₩88,523 | ₩89,925 | +1.11% | 1005.4만 |
|---|
| 2025.10.16 | ₩91,567 | ₩92,154 | ₩88,870 | ₩89,217 | -2.57% | 1535만 |
|---|
| 2025.10.15 | ₩91,540 | ₩92,808 | ₩90,939 | ₩91,380 | -0.17% | 1300.2만 |
|---|
| 2025.10.14 | ₩88,723 | ₩90,766 | ₩88,176 | ₩90,285 | +1.76% | 948.4만 |
|---|
| 2025.10.13 | ₩87,696 | ₩90,125 | ₩87,495 | ₩89,938 | +2.56% | 1319.1만 |
|---|
| 2025.10.10 | ₩91,006 | ₩91,420 | ₩86,601 | ₩87,055 | -4.34% | 1880.6만 |
|---|