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 | ₩46,205 | ₩46,887 | ₩45,564 | ₩46,379 | +0.38% | 2735.8만 |
| 2026.10.08 | ₩45,604 | ₩46,593 | ₩45,203 | ₩46,419 | +1.79% | 4380.2만 |
| 2026.10.07 | ₩45,951 | ₩46,138 | ₩45,176 | ₩45,911 | -0.09% | 3762.4만 |
| 2026.10.06 | ₩45,029 | ₩46,259 | ₩44,762 | ₩46,245 | +2.70% | 5014.8만 |
| 2026.10.05 | ₩45,190 | ₩45,590 | ₩43,773 | ₩45,377 | +0.41% | 6957.5만 |
| 2026.10.02 | ₩43,493 | ₩45,390 | ₩42,718 | ₩45,256 | +4.06% | 1.4억 |
| 2026.10.01 | ₩47,368 | ₩48,423 | ₩46,793 | ₩46,967 | -0.85% | 1.1억 |
| 2026.09.30 | ₩47,755 | ₩48,089 | ₩46,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,301 |
| -0.95% |
| 3815.2만 |
| 2026.09.29 | ₩48,557 | ₩48,677 | ₩47,662 | ₩47,889 | -1.38% | 2896만 |
|---|
| 2026.09.28 | ₩47,381 | ₩48,998 | ₩47,314 | ₩48,624 | +2.62% | 3451.9만 |
|---|
| 2026.09.25 | ₩47,100 | ₩48,343 | ₩47,060 | ₩47,768 | +1.42% | 3824.6만 |
|---|
| 2026.09.24 | ₩48,102 | ₩48,290 | ₩47,461 | ₩48,089 | -0.03% | 3923.9만 |
|---|
| 2026.09.23 | ₩48,664 | ₩48,931 | ₩47,581 | ₩48,169 | -1.02% | 4058.1만 |
|---|
| 2026.09.22 | ₩49,372 | ₩49,492 | ₩48,022 | ₩48,236 | -2.30% | 3152.5만 |
|---|
| 2026.09.21 | ₩47,461 | ₩48,584 | ₩47,234 | ₩48,236 | +1.63% | 4212.9만 |
|---|
| 2026.09.18 | ₩48,463 | ₩49,011 | ₩47,434 | ₩47,448 | -2.10% | 5205.4만 |
|---|
| 2026.09.17 | ₩48,771 | ₩49,171 | ₩47,728 | ₩48,584 | -0.38% | 4545.3만 |
|---|
| 2026.09.16 | ₩48,610 | ₩48,784 | ₩47,782 | ₩47,809 | -1.65% | 3071.7만 |
|---|
| 2026.09.15 | ₩49,238 | ₩49,278 | ₩48,330 | ₩48,396 | -1.71% | 2969.3만 |
|---|
| 2026.09.14 | ₩49,118 | ₩49,986 | ₩48,877 | ₩49,505 | +0.79% | 3051.4만 |
|---|
| 2026.09.11 | ₩49,171 | ₩49,505 | ₩48,931 | ₩49,171 | 0.00% | 1997.5만 |
|---|
| 2026.09.10 | ₩49,385 | ₩49,652 | ₩48,837 | ₩48,931 | -0.92% | 2996.1만 |
|---|
| 2026.09.09 | ₩50,494 | ₩50,574 | ₩49,238 | ₩49,906 | -1.16% | 4108.9만 |
|---|
| 2026.09.08 | ₩51,470 | ₩51,764 | ₩50,641 | ₩50,908 | -1.09% | 3167.2만 |
|---|
| 2026.09.04 | ₩51,069 | ₩51,657 | ₩50,748 | ₩51,309 | +0.47% | 2063.2만 |
|---|
| 2026.09.03 | ₩51,470 | ₩52,017 | ₩50,708 | ₩51,804 | +0.65% | 2959.8만 |
|---|
| 2026.09.02 | ₩50,855 | ₩51,750 | ₩50,788 | ₩51,096 | +0.47% | 2072.7만 |
|---|
| 2026.09.01 | ₩51,256 | ₩51,536 | ₩50,735 | ₩50,935 | -0.63% | 2224.1만 |
|---|
| 2026.08.31 | ₩52,659 | ₩53,287 | ₩52,151 | ₩52,191 | -0.89% | 2390.5만 |
|---|
| 2026.08.28 | ₩51,724 | ₩53,127 | ₩51,523 | ₩52,913 | +2.30% | 2843.7만 |
|---|
| 2026.08.27 | ₩51,443 | ₩51,844 | ₩51,002 | ₩51,363 | -0.16% | 3657.4만 |
|---|
| 2026.08.26 | ₩52,645 | ₩52,752 | ₩51,323 | ₩51,563 | -2.06% | 3860.4만 |
|---|
| 2026.08.25 | ₩52,806 | ₩53,273 | ₩52,151 | ₩52,752 | -0.10% | 4152.5만 |
|---|
| 2026.08.24 | ₩54,783 | ₩55,238 | ₩54,356 | ₩54,449 | -0.61% | 1883.9만 |
|---|
| 2026.08.21 | ₩53,795 | ₩54,957 | ₩53,768 | ₩54,463 | +1.24% | 1470.8만 |
|---|
| 2026.08.20 | ₩54,102 | ₩54,302 | ₩53,193 | ₩53,728 | -0.69% | 1666.2만 |
|---|
| 2026.08.19 | ₩54,155 | ₩55,198 | ₩53,942 | ₩54,850 | +1.28% | 2205.6만 |
|---|
| 2026.08.18 | ₩52,980 | ₩54,302 | ₩52,418 | ₩53,527 | +1.03% | 3917.3만 |
|---|
| 2026.08.17 | ₩53,915 | ₩54,249 | ₩51,924 | ₩52,231 | -3.12% | 5866만 |
|---|
| 2026.08.14 | ₩55,091 | ₩55,224 | ₩54,396 | ₩54,423 | -1.21% | 2364만 |
|---|
| 2026.08.13 | ₩54,436 | ₩55,411 | ₩54,089 | ₩55,091 | +1.20% | 2364.2만 |
|---|
| 2026.08.12 | ₩54,823 | ₩55,117 | ₩54,048 | ₩54,129 | -1.27% | 2876만 |
|---|
| 2026.08.11 | ₩55,425 | ₩55,492 | ₩54,556 | ₩55,211 | -0.39% | 2553.8만 |
|---|
| 2026.08.10 | ₩55,772 | ₩56,427 | ₩54,970 | ₩56,267 | +0.89% | 2166.5만 |
|---|
| 2026.08.07 | ₩56,146 | ₩56,614 | ₩55,598 | ₩55,719 | -0.76% | 2204.2만 |
|---|
| 2026.08.06 | ₩56,814 | ₩56,975 | ₩55,919 | ₩56,120 | -1.22% | 1815만 |
|---|
| 2026.08.05 | ₩55,652 | ₩56,761 | ₩55,264 | ₩56,721 | +1.92% | 2208.9만 |
|---|
| 2026.08.04 | ₩55,251 | ₩56,240 | ₩54,663 | ₩55,492 | +0.44% | 2780.3만 |
|---|
| 2026.08.03 | ₩56,881 | ₩57,736 | ₩56,200 | ₩56,975 | +0.16% | 2133만 |
|---|
| 2026.07.31 | ₩56,146 | ₩56,226 | ₩55,438 | ₩55,732 | -0.74% | 2262.2만 |
|---|
| 2026.07.30 | ₩56,788 | ₩56,788 | ₩55,091 | ₩56,507 | -0.49% | 1697.8만 |
|---|
| 2026.07.29 | ₩56,921 | ₩58,378 | ₩56,654 | ₩57,750 | +1.46% | 1502.9만 |
|---|
| 2026.07.28 | ₩57,122 | ₩57,817 | ₩56,814 | ₩57,523 | +0.70% | 2360.1만 |
|---|
| 2026.07.27 | ₩56,320 | ₩56,921 | ₩55,558 | ₩56,307 | -0.02% | 1699.7만 |
|---|
| 2026.07.24 | ₩55,037 | ₩56,320 | ₩54,636 | ₩55,719 | +1.24% | 2617.5만 |
|---|
| 2026.07.23 | ₩55,852 | ₩56,226 | ₩54,369 | ₩54,770 | -1.94% | 1815.6만 |
|---|
| 2026.07.22 | ₩56,721 | ₩57,335 | ₩55,545 | ₩56,400 | -0.57% | 1899만 |
|---|
| 2026.07.21 | ₩57,536 | ₩58,204 | ₩57,122 | ₩57,402 | -0.23% | 1185.9만 |
|---|
| 2026.07.20 | ₩58,578 | ₩58,578 | ₩57,229 | ₩58,084 | -0.84% | 1192.7만 |
|---|
| 2026.07.17 | ₩59,487 | ₩60,101 | ₩58,151 | ₩58,471 | -1.71% | 1582.5만 |
|---|
| 2026.07.16 | ₩57,322 | ₩59,687 | ₩57,322 | ₩59,554 | +3.89% | 1594.5만 |
|---|
| 2026.07.15 | ₩57,456 | ₩58,231 | ₩56,761 | ₩57,148 | -0.53% | 1438.8만 |
|---|
| 2026.07.14 | ₩59,206 | ₩59,447 | ₩56,748 | ₩57,269 | -3.27% | 1309만 |
|---|
| 2026.07.13 | ₩59,807 | ₩59,994 | ₩58,351 | ₩58,471 | -2.23% | 1366.6만 |
|---|
| 2026.07.10 | ₩58,017 | ₩59,634 | ₩57,536 | ₩59,286 | +2.19% | 2331.4만 |
|---|
| 2026.07.09 | ₩57,042 | ₩57,536 | ₩56,293 | ₩57,162 | +0.21% | 1964.7만 |
|---|
| 2026.07.08 | ₩57,055 | ₩57,803 | ₩56,213 | ₩57,309 | +0.44% | 2110.2만 |
|---|
| 2026.07.07 | ₩58,418 | ₩58,845 | ₩57,295 | ₩57,736 | -1.17% | 1778.5만 |
|---|
| 2026.07.06 | ₩58,658 | ₩58,939 | ₩55,906 | ₩57,910 | -1.28% | 2197.9만 |
|---|
| 2026.07.02 | ₩58,939 | ₩60,182 | ₩58,257 | ₩58,912 | -0.05% | 3423.3만 |
|---|
| 2026.07.01 | ₩55,318 | ₩57,830 | ₩53,594 | ₩57,536 | +4.01% | 8018.6만 |
|---|
| 2026.06.30 | ₩55,291 | ₩55,639 | ₩54,636 | ₩54,850 | -0.80% | 7389.2만 |
|---|
| 2026.06.29 | ₩54,970 | ₩55,705 | ₩54,476 | ₩55,425 | +0.83% | 2782.5만 |
|---|
| 2026.06.26 | ₩53,541 | ₩55,411 | ₩53,447 | ₩54,449 | +1.70% | 3397.1만 |
|---|
| 2026.06.25 | ₩55,852 | ₩55,932 | ₩54,035 | ₩54,650 | -2.15% | 2922.8만 |
|---|
| 2026.06.24 | ₩56,173 | ₩56,561 | ₩55,198 | ₩55,879 | -0.52% | 3438.4만 |
|---|
| 2026.06.23 | ₩56,641 | ₩57,710 | ₩56,547 | ₩56,627 | -0.02% | 3151.8만 |
|---|
| 2026.06.22 | ₩59,620 | ₩60,008 | ₩57,643 | ₩57,710 | -3.20% | 2586.5만 |
|---|
| 2026.06.18 | ₩59,340 | ₩61,077 | ₩59,113 | ₩60,395 | +1.78% | 3232만 |
|---|
| 2026.06.17 | ₩59,994 | ₩61,264 | ₩59,006 | ₩59,046 | -1.58% | 2086만 |
|---|
| 2026.06.16 | ₩60,810 | ₩61,598 | ₩60,128 | ₩60,182 | -1.03% | 1959.1만 |
|---|
| 2026.06.15 | ₩60,609 | ₩61,585 | ₩60,248 | ₩60,395 | -0.35% | 1434.5만 |
|---|
| 2026.06.12 | ₩61,852 | ₩61,878 | ₩59,928 | ₩60,035 | -2.94% | 1652.4만 |
|---|
| 2026.06.11 | ₩59,487 | ₩61,438 | ₩59,086 | ₩61,411 | +3.23% | 1664.8만 |
|---|
| 2026.06.10 | ₩58,485 | ₩59,567 | ₩57,870 | ₩58,738 | +0.43% | 1533.6만 |
|---|
| 2026.06.09 | ₩58,151 | ₩60,502 | ₩57,817 | ₩59,660 | +2.60% | 2150.6만 |
|---|
| 2026.06.08 | ₩57,536 | ₩58,605 | ₩56,988 | ₩57,763 | +0.39% | 1819.2만 |
|---|
| 2026.06.05 | ₩57,857 | ₩58,445 | ₩57,175 | ₩57,429 | -0.74% | 1840.7만 |
|---|
| 2026.06.04 | ₩59,460 | ₩59,727 | ₩57,629 | ₩58,284 | -1.98% | 1735.1만 |
|---|
| 2026.06.03 | ₩58,324 | ₩58,779 | ₩57,670 | ₩58,538 | +0.37% | 1894.1만 |
|---|
| 2026.06.02 | ₩61,170 | ₩61,170 | ₩58,137 | ₩58,431 | -4.48% | 2834.5만 |
|---|
| 2026.06.01 | ₩60,823 | ₩61,838 | ₩60,195 | ₩61,371 | +0.90% | 2688.5만 |
|---|
| 2026.05.29 | ₩62,947 | ₩63,068 | ₩61,571 | ₩61,772 | -1.87% | 3894.9만 |
|---|
| 2026.05.28 | ₩61,424 | ₩63,669 | ₩60,876 | ₩63,295 | +3.05% | 2287.1만 |
|---|
| 2026.05.27 | ₩61,077 | ₩62,253 | ₩61,023 | ₩61,438 | +0.59% | 2425.2만 |
|---|
| 2026.05.26 | ₩59,727 | ₩60,061 | ₩58,926 | ₩60,048 | +0.54% | 1866.8만 |
|---|
| 2026.05.22 | ₩59,540 | ₩59,754 | ₩59,073 | ₩59,687 | +0.25% | 1490.5만 |
|---|
| 2026.05.21 | ₩58,645 | ₩59,781 | ₩57,670 | ₩59,313 | +1.14% | 1842.8만 |
|---|
| 2026.05.20 | ₩56,400 | ₩59,166 | ₩55,892 | ₩59,046 | +4.69% | 2706만 |
|---|
| 2026.05.19 | ₩56,921 | ₩57,723 | ₩55,866 | ₩56,681 | -0.42% | 2295.8만 |
|---|
| 2026.05.18 | ₩55,959 | ₩57,122 | ₩55,251 | ₩56,881 | +1.65% | 1869.5만 |
|---|
| 2026.05.15 | ₩56,120 | ₩57,162 | ₩55,906 | ₩55,959 | -0.29% | 2617.3만 |
|---|
| 2026.05.14 | ₩56,868 | ₩57,229 | ₩56,106 | ₩56,146 | -1.27% | 1914.7만 |
|---|
| 2026.05.13 | ₩56,387 | ₩56,935 | ₩55,719 | ₩56,574 | +0.33% | 2132.5만 |
|---|
| 2026.05.12 | ₩56,520 | ₩56,801 | ₩56,200 | ₩56,587 | +0.12% | 2127.1만 |
|---|
| 2026.05.11 | ₩58,885 | ₩58,885 | ₩56,641 | ₩56,641 | -3.81% | 2486.4만 |
|---|
| 2026.05.08 | ₩59,139 | ₩59,674 | ₩58,525 | ₩58,979 | -0.27% | 1735.7만 |
|---|
| 2026.05.07 | ₩58,859 | ₩59,647 | ₩58,805 | ₩59,340 | +0.82% | 1717.8만 |
|---|
| 2026.05.06 | ₩58,298 | ₩58,885 | ₩57,723 | ₩58,632 | +0.57% | 1940.7만 |
|---|
| 2026.05.05 | ₩57,509 | ₩57,857 | ₩56,988 | ₩57,536 | +0.05% | 1859만 |
|---|
| 2026.05.04 | ₩59,046 | ₩59,246 | ₩57,576 | ₩57,576 | -2.49% | 3327.2만 |
|---|
| 2026.05.01 | ₩59,888 | ₩60,075 | ₩59,086 | ₩59,326 | -0.94% | 1156.3만 |
|---|
| 2026.04.30 | ₩58,912 | ₩59,874 | ₩58,137 | ₩59,273 | +0.61% | 2168만 |
|---|
| 2026.04.29 | ₩60,021 | ₩60,342 | ₩58,992 | ₩59,313 | -1.18% | 1333만 |
|---|
| 2026.04.28 | ₩60,636 | ₩61,077 | ₩59,794 | ₩60,168 | -0.77% | 1242.6만 |
|---|
| 2026.04.27 | ₩59,594 | ₩60,676 | ₩59,447 | ₩60,315 | +1.21% | 1458.3만 |
|---|
| 2026.04.24 | ₩60,101 | ₩60,689 | ₩59,580 | ₩59,714 | -0.64% | 1588.5만 |
|---|
| 2026.04.23 | ₩60,903 | ₩61,130 | ₩59,113 | ₩59,834 | -1.76% | 1745.8만 |
|---|
| 2026.04.22 | ₩61,878 | ₩62,734 | ₩60,796 | ₩61,037 | -1.36% | 1798.5만 |
|---|
| 2026.04.21 | ₩62,493 | ₩62,760 | ₩61,371 | ₩61,985 | -0.81% | 2219.4만 |
|---|
| 2026.04.20 | ₩61,438 | ₩62,213 | ₩60,890 | ₩62,106 | +1.09% | 1900.3만 |
|---|
| 2026.04.17 | ₩61,972 | ₩62,506 | ₩61,170 | ₩61,504 | -0.75% | 3129만 |
|---|
| 2026.04.16 | ₩61,197 | ₩62,119 | ₩60,863 | ₩61,063 | -0.22% | 2176.6만 |
|---|
| 2026.04.15 | ₩60,248 | ₩61,331 | ₩59,741 | ₩60,716 | +0.78% | 3152.4만 |
|---|
| 2026.04.14 | ₩57,442 | ₩59,073 | ₩57,389 | ₩59,059 | +2.81% | 2255.4만 |
|---|
| 2026.04.13 | ₩56,427 | ₩57,429 | ₩56,240 | ₩57,335 | +1.61% | 2123.7만 |
|---|
| 2026.04.10 | ₩58,565 | ₩58,738 | ₩56,654 | ₩56,948 | -2.76% | 2609.5만 |
|---|
| 2026.04.09 | ₩57,750 | ₩59,086 | ₩57,082 | ₩58,792 | +1.80% | 2414.7만 |
|---|
| 2026.04.08 | ₩58,672 | ₩59,193 | ₩57,135 | ₩57,629 | -1.78% | 2946.3만 |
|---|
| 2026.04.07 | ₩58,391 | ₩58,618 | ₩56,601 | ₩57,042 | -2.31% | 3825.3만 |
|---|
| 2026.04.06 | ₩59,006 | ₩59,300 | ₩58,204 | ₩58,832 | -0.29% | 2700만 |
|---|
| 2026.04.02 | ₩58,471 | ₩59,246 | ₩57,683 | ₩59,046 | +0.98% | 6324.3만 |
|---|
| 2026.04.01 | ₩62,213 | ₩62,573 | ₩59,540 | ₩59,634 | -4.15% | 1.1억 |
|---|
| 2026.03.31 | ₩69,388 | ₩70,965 | ₩69,067 | ₩70,577 | +1.71% | 3642.3만 |
|---|
| 2026.03.30 | ₩68,720 | ₩69,735 | ₩68,078 | ₩68,466 | -0.37% | 1686.9만 |
|---|
| 2026.03.27 | ₩69,094 | ₩69,628 | ₩68,412 | ₩68,640 | -0.66% | 1307.8만 |
|---|
| 2026.03.26 | ₩70,497 | ₩71,646 | ₩69,308 | ₩69,575 | -1.31% | 1448.7만 |
|---|
| 2026.03.25 | ₩71,833 | ₩72,448 | ₩70,230 | ₩70,791 | -1.45% | 1342.7만 |
|---|
| 2026.03.24 | ₩69,962 | ₩72,261 | ₩69,842 | ₩71,472 | +2.16% | 1207.4만 |
|---|
| 2026.03.23 | ₩71,192 | ₩71,566 | ₩70,190 | ₩70,430 | -1.07% | 1524.3만 |
|---|
| 2026.03.20 | ₩70,737 | ₩71,633 | ₩69,722 | ₩69,976 | -1.08% | 1956.6만 |
|---|
| 2026.03.19 | ₩70,684 | ₩71,659 | ₩70,270 | ₩71,405 | +1.02% | 1230.8만 |
|---|
| 2026.03.18 | ₩72,822 | ₩73,436 | ₩71,165 | ₩71,446 | -1.89% | 1686.1만 |
|---|
| 2026.03.17 | ₩74,091 | ₩74,399 | ₩73,490 | ₩73,650 | -0.60% | 986.1만 |
|---|
| 2026.03.16 | ₩72,514 | ₩73,583 | ₩72,127 | ₩73,209 | +0.96% | 1311.5만 |
|---|
| 2026.03.13 | ₩72,608 | ₩73,316 | ₩71,806 | ₩72,127 | -0.66% | 1437.7만 |
|---|
| 2026.03.12 | ₩73,864 | ₩74,105 | ₩72,194 | ₩72,327 | -2.08% | 1861.2만 |
|---|
| 2026.03.11 | ₩76,964 | ₩76,964 | ₩74,038 | ₩74,425 | -3.30% | 2024.5만 |
|---|
| 2026.03.10 | ₩75,761 | ₩76,483 | ₩74,559 | ₩74,933 | -1.09% | 1570.6만 |
|---|
| 2026.03.09 | ₩74,479 | ₩75,775 | ₩74,011 | ₩75,534 | +1.42% | 1805.3만 |
|---|
| 2026.03.06 | ₩76,790 | ₩76,897 | ₩75,842 | ₩76,176 | -0.80% | 1632.4만 |
|---|
| 2026.03.05 | ₩78,300 | ₩78,554 | ₩76,737 | ₩77,525 | -0.99% | 2204만 |
|---|
| 2026.03.04 | ₩79,088 | ₩79,489 | ₩78,314 | ₩78,354 | -0.93% | 1597.1만 |
|---|
| 2026.03.03 | ₩79,423 | ₩80,318 | ₩78,327 | ₩79,356 | -0.08% | 1743.9만 |
|---|
| 2026.03.02 | ₩80,037 | ₩82,215 | ₩79,022 | ₩81,520 | +1.85% | 1533.5만 |
|---|
| 2026.02.27 | ₩83,805 | ₩83,805 | ₩82,202 | ₩83,084 | -0.86% | 1801.7만 |
|---|
| 2026.02.26 | ₩85,796 | ₩86,932 | ₩85,222 | ₩85,449 | -0.40% | 1031.9만 |
|---|
| 2026.02.25 | ₩85,369 | ₩85,809 | ₩84,527 | ₩84,714 | -0.77% | 950.1만 |
|---|
| 2026.02.24 | ₩84,553 | ₩86,451 | ₩83,645 | ₩85,636 | +1.28% | 1429.6만 |
|---|
| 2026.02.23 | ₩86,317 | ₩86,812 | ₩82,910 | ₩84,300 | -2.34% | 1774.9만 |
|---|
| 2026.02.20 | ₩87,253 | ₩91,515 | ₩84,620 | ₩87,386 | +0.15% | 3343.7만 |
|---|
| 2026.02.19 | ₩87,119 | ₩87,974 | ₩85,850 | ₩87,667 | +0.63% | 1077.8만 |
|---|
| 2026.02.18 | ₩85,930 | ₩88,388 | ₩85,930 | ₩87,587 | +1.93% | 1121.2만 |
|---|
| 2026.02.17 | ₩84,099 | ₩86,611 | ₩84,099 | ₩86,611 | +2.99% | 1234.8만 |
|---|
| 2026.02.13 | ₩82,295 | ₩84,687 | ₩82,295 | ₩84,353 | +2.50% | 2018.1만 |
|---|
| 2026.02.12 | ₩83,284 | ₩83,805 | ₩81,307 | ₩81,641 | -1.97% | 1360.2만 |
|---|
| 2026.02.11 | ₩85,382 | ₩85,529 | ₩82,416 | ₩83,311 | -2.43% | 1551.2만 |
|---|
| 2026.02.10 | ₩84,179 | ₩85,769 | ₩83,231 | ₩84,233 | +0.06% | 1300.3만 |
|---|
| 2026.02.09 | ₩84,941 | ₩85,395 | ₩83,338 | ₩83,391 | -1.82% | 1292.1만 |
|---|
| 2026.02.06 | ₩84,193 | ₩85,836 | ₩84,179 | ₩85,409 | +1.44% | 1196.2만 |
|---|
| 2026.02.05 | ₩85,769 | ₩86,291 | ₩82,963 | ₩83,778 | -2.32% | 1250.6만 |
|---|
| 2026.02.04 | ₩82,469 | ₩86,063 | ₩82,188 | ₩85,809 | +4.05% | 2095.8만 |
|---|
| 2026.02.03 | ₩82,549 | ₩83,551 | ₩80,745 | ₩81,413 | -1.38% | 1732.2만 |
|---|
| 2026.02.02 | ₩82,389 | ₩83,605 | ₩81,707 | ₩83,084 | +0.84% | 1100.6만 |
|---|
| 2026.01.30 | ₩83,164 | ₩83,538 | ₩81,534 | ₩82,589 | -0.69% | 1430.9만 |
|---|
| 2026.01.29 | ₩82,750 | ₩84,099 | ₩82,122 | ₩83,645 | +1.08% | 1273.9만 |
|---|
| 2026.01.28 | ₩84,246 | ₩84,821 | ₩82,803 | ₩83,164 | -1.28% | 1036.4만 |
|---|
| 2026.01.27 | ₩86,518 | ₩86,625 | ₩84,019 | ₩84,300 | -2.56% | 1353.7만 |
|---|
| 2026.01.26 | ₩86,598 | ₩87,707 | ₩86,558 | ₩86,838 | +0.28% | 1476.6만 |
|---|
| 2026.01.23 | ₩87,186 | ₩87,453 | ₩86,103 | ₩86,905 | -0.32% | 1124.4만 |
|---|
| 2026.01.22 | ₩87,400 | ₩88,923 | ₩87,186 | ₩87,466 | +0.08% | 1185.4만 |
|---|
| 2026.01.21 | ₩85,355 | ₩87,413 | ₩84,994 | ₩87,400 | +2.40% | 1716.6만 |
|---|
| 2026.01.20 | ₩84,834 | ₩86,291 | ₩84,206 | ₩85,021 | +0.22% | 2040.6만 |
|---|
| 2026.01.16 | ₩86,037 | ₩86,304 | ₩85,088 | ₩86,023 | -0.02% | 1590.3만 |
|---|
| 2026.01.15 | ₩87,867 | ₩87,867 | ₩85,796 | ₩86,304 | -1.78% | 1329.5만 |
|---|
| 2026.01.14 | ₩88,575 | ₩89,698 | ₩86,905 | ₩87,613 | -1.09% | 1593.9만 |
|---|
| 2026.01.13 | ₩88,522 | ₩89,631 | ₩87,987 | ₩88,589 | +0.08% | 1368.5만 |
|---|
| 2026.01.12 | ₩87,186 | ₩88,642 | ₩85,836 | ₩87,707 | +0.60% | 1390.1만 |
|---|
| 2026.01.09 | ₩86,999 | ₩88,909 | ₩86,050 | ₩88,081 | +1.24% | 1847만 |
|---|
| 2026.01.08 | ₩83,084 | ₩87,840 | ₩82,442 | ₩87,199 | +4.95% | 2157.4만 |
|---|
| 2026.01.07 | ₩87,547 | ₩87,667 | ₩84,433 | ₩84,473 | -3.51% | 1828.4만 |
|---|
| 2026.01.06 | ₩85,596 | ₩87,426 | ₩84,727 | ₩87,319 | +2.01% | 1997.3만 |
|---|
| 2026.01.05 | ₩85,168 | ₩87,346 | ₩84,700 | ₩86,224 | +1.24% | 2348.3만 |
|---|
| 2026.01.02 | ₩85,516 | ₩85,689 | ₩83,578 | ₩84,553 | -1.13% | 2228.4만 |
|---|
| 2025.12.31 | ₩83,177 | ₩85,783 | ₩82,736 | ₩85,128 | +2.35% | 3545.7만 |
|---|
| 2025.12.30 | ₩81,908 | ₩81,908 | ₩81,026 | ₩81,761 | -0.18% | 1350.8만 |
|---|
| 2025.12.29 | ₩80,892 | ₩82,509 | ₩80,852 | ₩81,788 | +1.11% | 1806.2만 |
|---|
| 2025.12.26 | ₩80,171 | ₩81,413 | ₩79,984 | ₩81,413 | +1.55% | 2230.4만 |
|---|
| 2025.12.24 | ₩78,674 | ₩80,946 | ₩78,674 | ₩80,171 | +1.90% | 3607.3만 |
|---|
| 2025.12.23 | ₩76,403 | ₩76,964 | ₩76,149 | ₩76,617 | +0.28% | 2327.7만 |
|---|
| 2025.12.22 | ₩78,821 | ₩78,942 | ₩76,349 | ₩76,456 | -3.00% | 3869.6만 |
|---|
| 2025.12.19 | ₩79,102 | ₩80,679 | ₩77,792 | ₩78,447 | -0.83% | 1.1억 |
|---|
| 2025.12.18 | ₩88,201 | ₩89,524 | ₩87,386 | ₩87,693 | -0.58% | 3565만 |
|---|
| 2025.12.17 | ₩88,936 | ₩89,297 | ₩87,680 | ₩87,774 | -1.31% | 1320.6만 |
|---|
| 2025.12.16 | ₩89,912 | ₩91,127 | ₩89,177 | ₩89,684 | -0.25% | 1637.7만 |
|---|
| 2025.12.15 | ₩90,072 | ₩91,328 | ₩89,110 | ₩90,566 | +0.55% | 1528.8만 |
|---|
| 2025.12.12 | ₩91,087 | ₩92,383 | ₩89,684 | ₩90,152 | -1.03% | 1482.9만 |
|---|
| 2025.12.11 | ₩87,961 | ₩90,620 | ₩87,600 | ₩90,513 | +2.90% | 1615.4만 |
|---|
| 2025.12.10 | ₩85,489 | ₩88,388 | ₩85,195 | ₩87,907 | +2.83% | 2030.2만 |
|---|
| 2025.12.09 | ₩84,861 | ₩85,449 | ₩84,139 | ₩84,620 | -0.28% | 930만 |
|---|
| 2025.12.08 | ₩87,653 | ₩87,921 | ₩84,540 | ₩84,901 | -3.14% | 1286.7만 |
|---|
| 2025.12.05 | ₩87,787 | ₩88,295 | ₩86,691 | ₩88,001 | +0.24% | 1091.8만 |
|---|
| 2025.12.04 | ₩87,653 | ₩88,321 | ₩86,865 | ₩87,774 | +0.14% | 1062만 |
|---|
| 2025.12.03 | ₩86,959 | ₩89,070 | ₩86,825 | ₩87,720 | +0.88% | 1202.8만 |
|---|
| 2025.12.02 | ₩87,453 | ₩87,480 | ₩86,291 | ₩86,758 | -0.79% | 905.1만 |
|---|
| 2025.12.01 | ₩85,208 | ₩88,175 | ₩84,954 | ₩87,373 | +2.54% | 1204.7만 |
|---|
| 2025.11.28 | ₩86,144 | ₩86,558 | ₩85,475 | ₩86,357 | +0.25% | 494.1만 |
|---|
| 2025.11.26 | ₩84,847 | ₩86,678 | ₩84,139 | ₩85,956 | +1.31% | 1379.1만 |
|---|
| 2025.11.25 | ₩83,297 | ₩85,676 | ₩82,669 | ₩85,088 | +2.15% | 1152.7만 |
|---|
| 2025.11.24 | ₩83,525 | ₩84,273 | ₩82,750 | ₩82,750 | -0.93% | 1668.2만 |
|---|
| 2025.11.21 | ₩82,857 | ₩84,847 | ₩82,229 | ₩83,912 | +1.27% | 1247.7만 |
|---|
| 2025.11.20 | ₩84,113 | ₩85,288 | ₩82,055 | ₩82,082 | -2.41% | 1388.7만 |
|---|
| 2025.11.19 | ₩83,418 | ₩84,473 | ₩82,857 | ₩83,698 | +0.34% | 1173.2만 |
|---|
| 2025.11.18 | ₩83,378 | ₩83,859 | ₩82,416 | ₩83,498 | +0.14% | 1461.5만 |
|---|
| 2025.11.17 | ₩84,273 | ₩84,901 | ₩83,191 | ₩84,046 | -0.27% | 1706.5만 |
|---|
| 2025.11.14 | ₩86,772 | ₩86,932 | ₩85,181 | ₩85,743 | -1.19% | 1776만 |
|---|
| 2025.11.13 | ₩87,800 | ₩88,535 | ₩86,691 | ₩88,228 | +0.49% | 2192.4만 |
|---|
| 2025.11.12 | ₩85,649 | ₩87,106 | ₩85,168 | ₩85,783 | +0.16% | 1481.2만 |
|---|
| 2025.11.11 | ₩82,482 | ₩84,981 | ₩81,828 | ₩84,380 | +2.30% | 1764.6만 |
|---|
| 2025.11.10 | ₩82,509 | ₩82,963 | ₩80,826 | ₩81,240 | -1.54% | 1306.3만 |
|---|
| 2025.11.07 | ₩82,496 | ₩83,084 | ₩80,558 | ₩81,627 | -1.05% | 1550.5만 |
|---|
| 2025.11.06 | ₩82,683 | ₩83,485 | ₩82,402 | ₩82,696 | +0.02% | 1516.5만 |
|---|
| 2025.11.05 | ₩81,881 | ₩83,979 | ₩81,320 | ₩82,990 | +1.35% | 2098만 |
|---|
| 2025.11.04 | ₩83,404 | ₩83,632 | ₩81,667 | ₩81,814 | -1.91% | 1372.5만 |
|---|
| 2025.11.03 | ₩86,478 | ₩86,651 | ₩83,297 | ₩83,712 | -3.20% | 2263.3만 |
|---|
| 2025.10.31 | ₩86,852 | ₩87,186 | ₩85,850 | ₩86,304 | -0.63% | 1782.3만 |
|---|
| 2025.10.30 | ₩87,092 | ₩88,188 | ₩86,277 | ₩86,718 | -0.43% | 1389.5만 |
|---|
| 2025.10.29 | ₩89,537 | ₩89,778 | ₩86,785 | ₩87,319 | -2.48% | 1514.3만 |
|---|
| 2025.10.28 | ₩91,007 | ₩91,675 | ₩89,591 | ₩90,099 | -1.00% | 1126.2만 |
|---|
| 2025.10.27 | ₩93,586 | ₩94,121 | ₩91,208 | ₩91,649 | -2.07% | 983.8만 |
|---|
| 2025.10.24 | ₩93,145 | ₩93,639 | ₩92,076 | ₩92,343 | -0.86% | 710.3만 |
|---|
| 2025.10.23 | ₩92,317 | ₩93,386 | ₩91,849 | ₩93,105 | +0.85% | 912.5만 |
|---|
| 2025.10.22 | ₩91,154 | ₩92,677 | ₩90,807 | ₩92,303 | +1.26% | 809.6만 |
|---|
| 2025.10.21 | ₩90,526 | ₩92,584 | ₩90,072 | ₩91,341 | +0.90% | 965.9만 |
|---|
| 2025.10.20 | ₩90,272 | ₩91,101 | ₩90,152 | ₩90,352 | +0.09% | 967만 |
|---|
| 2025.10.17 | ₩89,030 | ₩90,553 | ₩88,615 | ₩90,018 | +1.11% | 1005.4만 |
|---|
| 2025.10.16 | ₩91,662 | ₩92,250 | ₩88,963 | ₩89,310 | -2.57% | 1535만 |
|---|
| 2025.10.15 | ₩91,635 | ₩92,905 | ₩91,034 | ₩91,475 | -0.17% | 1300.2만 |
|---|
| 2025.10.14 | ₩88,816 | ₩90,860 | ₩88,268 | ₩90,379 | +1.76% | 948.4만 |
|---|
| 2025.10.13 | ₩87,787 | ₩90,219 | ₩87,587 | ₩90,032 | +2.56% | 1319.1만 |
|---|
| 2025.10.10 | ₩91,101 | ₩91,515 | ₩86,691 | ₩87,146 | -4.34% | 1880.6만 |
|---|