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 | ₩46,191 | ₩46,873 | ₩45,550 | ₩46,365 | +0.38% | 2735.8만 |
| 2026.10.08 | ₩45,590 | ₩46,579 | ₩45,189 | ₩46,405 | +1.79% | 4380.2만 |
| 2026.10.07 | ₩45,937 | ₩46,124 | ₩45,163 | ₩45,897 | -0.09% | 3762.4만 |
| 2026.10.06 | ₩45,016 | ₩46,245 | ₩44,749 | ₩46,231 | +2.70% | 5014.8만 |
| 2026.10.05 | ₩45,176 | ₩45,577 | ₩43,760 | ₩45,363 | +0.41% | 6957.5만 |
| 2026.10.02 | ₩43,480 | ₩45,376 | ₩42,705 | ₩45,243 | +4.06% | 1.4억 |
| 2026.10.01 | ₩47,353 | ₩48,409 | ₩46,779 | ₩46,953 | -0.85% | 1.1억 |
| 2026.09.30 | ₩47,741 | ₩48,075 | ₩46,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,287 |
| -0.95% |
| 3815.2만 |
| 2026.09.29 | ₩48,542 | ₩48,662 | ₩47,647 | ₩47,874 | -1.38% | 2896만 |
|---|
| 2026.09.28 | ₩47,367 | ₩48,983 | ₩47,300 | ₩48,609 | +2.62% | 3451.9만 |
|---|
| 2026.09.25 | ₩47,086 | ₩48,329 | ₩47,046 | ₩47,754 | +1.42% | 3824.6만 |
|---|
| 2026.09.24 | ₩48,088 | ₩48,275 | ₩47,447 | ₩48,075 | -0.03% | 3923.9만 |
|---|
| 2026.09.23 | ₩48,649 | ₩48,916 | ₩47,567 | ₩48,155 | -1.02% | 4058.1만 |
|---|
| 2026.09.22 | ₩49,357 | ₩49,477 | ₩48,008 | ₩48,222 | -2.30% | 3152.5만 |
|---|
| 2026.09.21 | ₩47,447 | ₩48,569 | ₩47,220 | ₩48,222 | +1.63% | 4212.9만 |
|---|
| 2026.09.18 | ₩48,449 | ₩48,996 | ₩47,420 | ₩47,434 | -2.10% | 5205.4만 |
|---|
| 2026.09.17 | ₩48,756 | ₩49,157 | ₩47,714 | ₩48,569 | -0.38% | 4545.3만 |
|---|
| 2026.09.16 | ₩48,596 | ₩48,769 | ₩47,767 | ₩47,794 | -1.65% | 3071.7만 |
|---|
| 2026.09.15 | ₩49,223 | ₩49,264 | ₩48,315 | ₩48,382 | -1.71% | 2969.3만 |
|---|
| 2026.09.14 | ₩49,103 | ₩49,972 | ₩48,863 | ₩49,491 | +0.79% | 3051.4만 |
|---|
| 2026.09.11 | ₩49,157 | ₩49,491 | ₩48,916 | ₩49,157 | 0.00% | 1997.5만 |
|---|
| 2026.09.10 | ₩49,370 | ₩49,638 | ₩48,823 | ₩48,916 | -0.92% | 2996.1만 |
|---|
| 2026.09.09 | ₩50,479 | ₩50,559 | ₩49,223 | ₩49,891 | -1.16% | 4108.9만 |
|---|
| 2026.09.08 | ₩51,454 | ₩51,748 | ₩50,626 | ₩50,893 | -1.09% | 3167.2만 |
|---|
| 2026.09.04 | ₩51,054 | ₩51,641 | ₩50,733 | ₩51,294 | +0.47% | 2063.2만 |
|---|
| 2026.09.03 | ₩51,454 | ₩52,002 | ₩50,693 | ₩51,788 | +0.65% | 2959.8만 |
|---|
| 2026.09.02 | ₩50,840 | ₩51,735 | ₩50,773 | ₩51,080 | +0.47% | 2072.7만 |
|---|
| 2026.09.01 | ₩51,241 | ₩51,521 | ₩50,720 | ₩50,920 | -0.63% | 2224.1만 |
|---|
| 2026.08.31 | ₩52,643 | ₩53,271 | ₩52,135 | ₩52,176 | -0.89% | 2390.5만 |
|---|
| 2026.08.28 | ₩51,708 | ₩53,111 | ₩51,508 | ₩52,897 | +2.30% | 2843.7만 |
|---|
| 2026.08.27 | ₩51,428 | ₩51,828 | ₩50,987 | ₩51,347 | -0.16% | 3657.4만 |
|---|
| 2026.08.26 | ₩52,630 | ₩52,737 | ₩51,307 | ₩51,548 | -2.06% | 3860.4만 |
|---|
| 2026.08.25 | ₩52,790 | ₩53,258 | ₩52,135 | ₩52,737 | -0.10% | 4152.5만 |
|---|
| 2026.08.24 | ₩54,767 | ₩55,221 | ₩54,340 | ₩54,433 | -0.61% | 1883.9만 |
|---|
| 2026.08.21 | ₩53,779 | ₩54,941 | ₩53,752 | ₩54,446 | +1.24% | 1470.8만 |
|---|
| 2026.08.20 | ₩54,086 | ₩54,286 | ₩53,177 | ₩53,712 | -0.69% | 1666.2만 |
|---|
| 2026.08.19 | ₩54,139 | ₩55,181 | ₩53,925 | ₩54,834 | +1.28% | 2205.6만 |
|---|
| 2026.08.18 | ₩52,964 | ₩54,286 | ₩52,403 | ₩53,511 | +1.03% | 3917.3만 |
|---|
| 2026.08.17 | ₩53,899 | ₩54,233 | ₩51,908 | ₩52,216 | -3.12% | 5866만 |
|---|
| 2026.08.14 | ₩55,074 | ₩55,208 | ₩54,380 | ₩54,406 | -1.21% | 2364만 |
|---|
| 2026.08.13 | ₩54,420 | ₩55,395 | ₩54,072 | ₩55,074 | +1.20% | 2364.2만 |
|---|
| 2026.08.12 | ₩54,807 | ₩55,101 | ₩54,032 | ₩54,112 | -1.27% | 2876만 |
|---|
| 2026.08.11 | ₩55,408 | ₩55,475 | ₩54,540 | ₩55,194 | -0.39% | 2553.8만 |
|---|
| 2026.08.10 | ₩55,755 | ₩56,410 | ₩54,954 | ₩56,250 | +0.89% | 2166.5만 |
|---|
| 2026.08.07 | ₩56,129 | ₩56,597 | ₩55,582 | ₩55,702 | -0.76% | 2204.2만 |
|---|
| 2026.08.06 | ₩56,797 | ₩56,958 | ₩55,902 | ₩56,103 | -1.22% | 1815만 |
|---|
| 2026.08.05 | ₩55,635 | ₩56,744 | ₩55,248 | ₩56,704 | +1.92% | 2208.9만 |
|---|
| 2026.08.04 | ₩55,235 | ₩56,223 | ₩54,647 | ₩55,475 | +0.44% | 2780.3만 |
|---|
| 2026.08.03 | ₩56,864 | ₩57,719 | ₩56,183 | ₩56,958 | +0.16% | 2133만 |
|---|
| 2026.07.31 | ₩56,129 | ₩56,210 | ₩55,422 | ₩55,715 | -0.74% | 2262.2만 |
|---|
| 2026.07.30 | ₩56,771 | ₩56,771 | ₩55,074 | ₩56,490 | -0.49% | 1697.8만 |
|---|
| 2026.07.29 | ₩56,904 | ₩58,360 | ₩56,637 | ₩57,732 | +1.46% | 1502.9만 |
|---|
| 2026.07.28 | ₩57,105 | ₩57,799 | ₩56,797 | ₩57,505 | +0.70% | 2360.1만 |
|---|
| 2026.07.27 | ₩56,303 | ₩56,904 | ₩55,542 | ₩56,290 | -0.02% | 1699.7만 |
|---|
| 2026.07.24 | ₩55,021 | ₩56,303 | ₩54,620 | ₩55,702 | +1.24% | 2617.5만 |
|---|
| 2026.07.23 | ₩55,836 | ₩56,210 | ₩54,353 | ₩54,754 | -1.94% | 1815.6만 |
|---|
| 2026.07.22 | ₩56,704 | ₩57,318 | ₩55,528 | ₩56,383 | -0.57% | 1899만 |
|---|
| 2026.07.21 | ₩57,519 | ₩58,187 | ₩57,105 | ₩57,385 | -0.23% | 1185.9만 |
|---|
| 2026.07.20 | ₩58,561 | ₩58,561 | ₩57,211 | ₩58,066 | -0.84% | 1192.7만 |
|---|
| 2026.07.17 | ₩59,469 | ₩60,083 | ₩58,133 | ₩58,454 | -1.71% | 1582.5만 |
|---|
| 2026.07.16 | ₩57,305 | ₩59,669 | ₩57,305 | ₩59,536 | +3.89% | 1594.5만 |
|---|
| 2026.07.15 | ₩57,439 | ₩58,213 | ₩56,744 | ₩57,131 | -0.53% | 1438.8만 |
|---|
| 2026.07.14 | ₩59,188 | ₩59,429 | ₩56,731 | ₩57,252 | -3.27% | 1309만 |
|---|
| 2026.07.13 | ₩59,790 | ₩59,977 | ₩58,334 | ₩58,454 | -2.23% | 1366.6만 |
|---|
| 2026.07.10 | ₩58,000 | ₩59,616 | ₩57,519 | ₩59,269 | +2.19% | 2331.4만 |
|---|
| 2026.07.09 | ₩57,024 | ₩57,519 | ₩56,276 | ₩57,145 | +0.21% | 1964.7만 |
|---|
| 2026.07.08 | ₩57,038 | ₩57,786 | ₩56,196 | ₩57,292 | +0.44% | 2110.2만 |
|---|
| 2026.07.07 | ₩58,400 | ₩58,828 | ₩57,278 | ₩57,719 | -1.17% | 1778.5만 |
|---|
| 2026.07.06 | ₩58,641 | ₩58,921 | ₩55,889 | ₩57,893 | -1.28% | 2197.9만 |
|---|
| 2026.07.02 | ₩58,921 | ₩60,164 | ₩58,240 | ₩58,895 | -0.05% | 3423.3만 |
|---|
| 2026.07.01 | ₩55,301 | ₩57,813 | ₩53,578 | ₩57,519 | +4.01% | 8018.6만 |
|---|
| 2026.06.30 | ₩55,275 | ₩55,622 | ₩54,620 | ₩54,834 | -0.80% | 7389.2만 |
|---|
| 2026.06.29 | ₩54,954 | ₩55,689 | ₩54,460 | ₩55,408 | +0.83% | 2782.5만 |
|---|
| 2026.06.26 | ₩53,525 | ₩55,395 | ₩53,431 | ₩54,433 | +1.70% | 3397.1만 |
|---|
| 2026.06.25 | ₩55,836 | ₩55,916 | ₩54,019 | ₩54,633 | -2.15% | 2922.8만 |
|---|
| 2026.06.24 | ₩56,156 | ₩56,544 | ₩55,181 | ₩55,862 | -0.52% | 3438.4만 |
|---|
| 2026.06.23 | ₩56,624 | ₩57,692 | ₩56,530 | ₩56,610 | -0.02% | 3151.8만 |
|---|
| 2026.06.22 | ₩59,603 | ₩59,990 | ₩57,626 | ₩57,692 | -3.20% | 2586.5만 |
|---|
| 2026.06.18 | ₩59,322 | ₩61,059 | ₩59,095 | ₩60,377 | +1.78% | 3232만 |
|---|
| 2026.06.17 | ₩59,977 | ₩61,246 | ₩58,988 | ₩59,028 | -1.58% | 2086만 |
|---|
| 2026.06.16 | ₩60,791 | ₩61,579 | ₩60,110 | ₩60,164 | -1.03% | 1959.1만 |
|---|
| 2026.06.15 | ₩60,591 | ₩61,566 | ₩60,230 | ₩60,377 | -0.35% | 1434.5만 |
|---|
| 2026.06.12 | ₩61,833 | ₩61,860 | ₩59,910 | ₩60,017 | -2.94% | 1652.4만 |
|---|
| 2026.06.11 | ₩59,469 | ₩61,419 | ₩59,068 | ₩61,392 | +3.23% | 1664.8만 |
|---|
| 2026.06.10 | ₩58,467 | ₩59,549 | ₩57,853 | ₩58,721 | +0.43% | 1533.6만 |
|---|
| 2026.06.09 | ₩58,133 | ₩60,484 | ₩57,799 | ₩59,643 | +2.60% | 2150.6만 |
|---|
| 2026.06.08 | ₩57,519 | ₩58,587 | ₩56,971 | ₩57,746 | +0.39% | 1819.2만 |
|---|
| 2026.06.05 | ₩57,839 | ₩58,427 | ₩57,158 | ₩57,412 | -0.74% | 1840.7만 |
|---|
| 2026.06.04 | ₩59,442 | ₩59,709 | ₩57,612 | ₩58,267 | -1.98% | 1735.1만 |
|---|
| 2026.06.03 | ₩58,307 | ₩58,761 | ₩57,652 | ₩58,521 | +0.37% | 1894.1만 |
|---|
| 2026.06.02 | ₩61,152 | ₩61,152 | ₩58,120 | ₩58,414 | -4.48% | 2834.5만 |
|---|
| 2026.06.01 | ₩60,805 | ₩61,820 | ₩60,177 | ₩61,352 | +0.90% | 2688.5만 |
|---|
| 2026.05.29 | ₩62,929 | ₩63,049 | ₩61,553 | ₩61,753 | -1.87% | 3894.9만 |
|---|
| 2026.05.28 | ₩61,406 | ₩63,650 | ₩60,858 | ₩63,276 | +3.05% | 2287.1만 |
|---|
| 2026.05.27 | ₩61,059 | ₩62,234 | ₩61,005 | ₩61,419 | +0.59% | 2425.2만 |
|---|
| 2026.05.26 | ₩59,709 | ₩60,043 | ₩58,908 | ₩60,030 | +0.54% | 1866.8만 |
|---|
| 2026.05.22 | ₩59,522 | ₩59,736 | ₩59,055 | ₩59,669 | +0.25% | 1490.5만 |
|---|
| 2026.05.21 | ₩58,627 | ₩59,763 | ₩57,652 | ₩59,295 | +1.14% | 1842.8만 |
|---|
| 2026.05.20 | ₩56,383 | ₩59,148 | ₩55,876 | ₩59,028 | +4.69% | 2706만 |
|---|
| 2026.05.19 | ₩56,904 | ₩57,706 | ₩55,849 | ₩56,664 | -0.42% | 2295.8만 |
|---|
| 2026.05.18 | ₩55,942 | ₩57,105 | ₩55,235 | ₩56,864 | +1.65% | 1869.5만 |
|---|
| 2026.05.15 | ₩56,103 | ₩57,145 | ₩55,889 | ₩55,942 | -0.29% | 2617.3만 |
|---|
| 2026.05.14 | ₩56,851 | ₩57,211 | ₩56,089 | ₩56,129 | -1.27% | 1914.7만 |
|---|
| 2026.05.13 | ₩56,370 | ₩56,918 | ₩55,702 | ₩56,557 | +0.33% | 2132.5만 |
|---|
| 2026.05.12 | ₩56,503 | ₩56,784 | ₩56,183 | ₩56,570 | +0.12% | 2127.1만 |
|---|
| 2026.05.11 | ₩58,868 | ₩58,868 | ₩56,624 | ₩56,624 | -3.81% | 2486.4만 |
|---|
| 2026.05.08 | ₩59,122 | ₩59,656 | ₩58,507 | ₩58,961 | -0.27% | 1735.7만 |
|---|
| 2026.05.07 | ₩58,841 | ₩59,629 | ₩58,788 | ₩59,322 | +0.82% | 1717.8만 |
|---|
| 2026.05.06 | ₩58,280 | ₩58,868 | ₩57,706 | ₩58,614 | +0.57% | 1940.7만 |
|---|
| 2026.05.05 | ₩57,492 | ₩57,839 | ₩56,971 | ₩57,519 | +0.05% | 1859만 |
|---|
| 2026.05.04 | ₩59,028 | ₩59,228 | ₩57,559 | ₩57,559 | -2.49% | 3327.2만 |
|---|
| 2026.05.01 | ₩59,870 | ₩60,057 | ₩59,068 | ₩59,309 | -0.94% | 1156.3만 |
|---|
| 2026.04.30 | ₩58,895 | ₩59,856 | ₩58,120 | ₩59,255 | +0.61% | 2168만 |
|---|
| 2026.04.29 | ₩60,003 | ₩60,324 | ₩58,975 | ₩59,295 | -1.18% | 1333만 |
|---|
| 2026.04.28 | ₩60,618 | ₩61,059 | ₩59,776 | ₩60,150 | -0.77% | 1242.6만 |
|---|
| 2026.04.27 | ₩59,576 | ₩60,658 | ₩59,429 | ₩60,297 | +1.21% | 1458.3만 |
|---|
| 2026.04.24 | ₩60,083 | ₩60,671 | ₩59,562 | ₩59,696 | -0.64% | 1588.5만 |
|---|
| 2026.04.23 | ₩60,885 | ₩61,112 | ₩59,095 | ₩59,816 | -1.76% | 1745.8만 |
|---|
| 2026.04.22 | ₩61,860 | ₩62,715 | ₩60,778 | ₩61,018 | -1.36% | 1798.5만 |
|---|
| 2026.04.21 | ₩62,474 | ₩62,742 | ₩61,352 | ₩61,967 | -0.81% | 2219.4만 |
|---|
| 2026.04.20 | ₩61,419 | ₩62,194 | ₩60,871 | ₩62,087 | +1.09% | 1900.3만 |
|---|
| 2026.04.17 | ₩61,953 | ₩62,488 | ₩61,152 | ₩61,486 | -0.75% | 3129만 |
|---|
| 2026.04.16 | ₩61,179 | ₩62,100 | ₩60,845 | ₩61,045 | -0.22% | 2176.6만 |
|---|
| 2026.04.15 | ₩60,230 | ₩61,312 | ₩59,723 | ₩60,698 | +0.78% | 3152.4만 |
|---|
| 2026.04.14 | ₩57,425 | ₩59,055 | ₩57,372 | ₩59,041 | +2.81% | 2255.4만 |
|---|
| 2026.04.13 | ₩56,410 | ₩57,412 | ₩56,223 | ₩57,318 | +1.61% | 2123.7만 |
|---|
| 2026.04.10 | ₩58,547 | ₩58,721 | ₩56,637 | ₩56,931 | -2.76% | 2609.5만 |
|---|
| 2026.04.09 | ₩57,732 | ₩59,068 | ₩57,065 | ₩58,774 | +1.80% | 2414.7만 |
|---|
| 2026.04.08 | ₩58,654 | ₩59,175 | ₩57,118 | ₩57,612 | -1.78% | 2946.3만 |
|---|
| 2026.04.07 | ₩58,374 | ₩58,601 | ₩56,584 | ₩57,024 | -2.31% | 3825.3만 |
|---|
| 2026.04.06 | ₩58,988 | ₩59,282 | ₩58,187 | ₩58,814 | -0.29% | 2700만 |
|---|
| 2026.04.02 | ₩58,454 | ₩59,228 | ₩57,666 | ₩59,028 | +0.98% | 6324.3만 |
|---|
| 2026.04.01 | ₩62,194 | ₩62,555 | ₩59,522 | ₩59,616 | -4.15% | 1.1억 |
|---|
| 2026.03.31 | ₩69,367 | ₩70,943 | ₩69,046 | ₩70,556 | +1.71% | 3642.3만 |
|---|
| 2026.03.30 | ₩68,699 | ₩69,714 | ₩68,058 | ₩68,445 | -0.37% | 1686.9만 |
|---|
| 2026.03.27 | ₩69,073 | ₩69,607 | ₩68,392 | ₩68,619 | -0.66% | 1307.8만 |
|---|
| 2026.03.26 | ₩70,476 | ₩71,625 | ₩69,287 | ₩69,554 | -1.31% | 1448.7만 |
|---|
| 2026.03.25 | ₩71,812 | ₩72,426 | ₩70,209 | ₩70,770 | -1.45% | 1342.7만 |
|---|
| 2026.03.24 | ₩69,941 | ₩72,239 | ₩69,821 | ₩71,451 | +2.16% | 1207.4만 |
|---|
| 2026.03.23 | ₩71,170 | ₩71,544 | ₩70,169 | ₩70,409 | -1.07% | 1524.3만 |
|---|
| 2026.03.20 | ₩70,716 | ₩71,611 | ₩69,701 | ₩69,955 | -1.08% | 1956.6만 |
|---|
| 2026.03.19 | ₩70,663 | ₩71,638 | ₩70,249 | ₩71,384 | +1.02% | 1230.8만 |
|---|
| 2026.03.18 | ₩72,800 | ₩73,414 | ₩71,144 | ₩71,424 | -1.89% | 1686.1만 |
|---|
| 2026.03.17 | ₩74,069 | ₩74,376 | ₩73,468 | ₩73,628 | -0.60% | 986.1만 |
|---|
| 2026.03.16 | ₩72,493 | ₩73,561 | ₩72,105 | ₩73,187 | +0.96% | 1311.5만 |
|---|
| 2026.03.13 | ₩72,586 | ₩73,294 | ₩71,785 | ₩72,105 | -0.66% | 1437.7만 |
|---|
| 2026.03.12 | ₩73,842 | ₩74,082 | ₩72,172 | ₩72,306 | -2.08% | 1861.2만 |
|---|
| 2026.03.11 | ₩76,941 | ₩76,941 | ₩74,016 | ₩74,403 | -3.30% | 2024.5만 |
|---|
| 2026.03.10 | ₩75,739 | ₩76,460 | ₩74,537 | ₩74,911 | -1.09% | 1570.6만 |
|---|
| 2026.03.09 | ₩74,456 | ₩75,752 | ₩73,989 | ₩75,512 | +1.42% | 1805.3만 |
|---|
| 2026.03.06 | ₩76,767 | ₩76,874 | ₩75,819 | ₩76,153 | -0.80% | 1632.4만 |
|---|
| 2026.03.05 | ₩78,277 | ₩78,531 | ₩76,714 | ₩77,502 | -0.99% | 2204만 |
|---|
| 2026.03.04 | ₩79,065 | ₩79,466 | ₩78,290 | ₩78,330 | -0.93% | 1597.1만 |
|---|
| 2026.03.03 | ₩79,399 | ₩80,294 | ₩78,303 | ₩79,332 | -0.08% | 1743.9만 |
|---|
| 2026.03.02 | ₩80,013 | ₩82,191 | ₩78,998 | ₩81,496 | +1.85% | 1533.5만 |
|---|
| 2026.02.27 | ₩83,780 | ₩83,780 | ₩82,177 | ₩83,059 | -0.86% | 1801.7만 |
|---|
| 2026.02.26 | ₩85,770 | ₩86,906 | ₩85,196 | ₩85,423 | -0.40% | 1031.9만 |
|---|
| 2026.02.25 | ₩85,343 | ₩85,784 | ₩84,501 | ₩84,688 | -0.77% | 950.1만 |
|---|
| 2026.02.24 | ₩84,528 | ₩86,425 | ₩83,620 | ₩85,610 | +1.28% | 1429.6만 |
|---|
| 2026.02.23 | ₩86,291 | ₩86,786 | ₩82,885 | ₩84,274 | -2.34% | 1774.9만 |
|---|
| 2026.02.20 | ₩87,226 | ₩91,488 | ₩84,595 | ₩87,360 | +0.15% | 3343.7만 |
|---|
| 2026.02.19 | ₩87,093 | ₩87,948 | ₩85,824 | ₩87,641 | +0.63% | 1077.8만 |
|---|
| 2026.02.18 | ₩85,904 | ₩88,362 | ₩85,904 | ₩87,560 | +1.93% | 1121.2만 |
|---|
| 2026.02.17 | ₩84,074 | ₩86,585 | ₩84,074 | ₩86,585 | +2.99% | 1234.8만 |
|---|
| 2026.02.13 | ₩82,271 | ₩84,662 | ₩82,271 | ₩84,328 | +2.50% | 2018.1만 |
|---|
| 2026.02.12 | ₩83,259 | ₩83,780 | ₩81,282 | ₩81,616 | -1.97% | 1360.2만 |
|---|
| 2026.02.11 | ₩85,356 | ₩85,503 | ₩82,391 | ₩83,286 | -2.43% | 1551.2만 |
|---|
| 2026.02.10 | ₩84,154 | ₩85,744 | ₩83,206 | ₩84,208 | +0.06% | 1300.3만 |
|---|
| 2026.02.09 | ₩84,916 | ₩85,370 | ₩83,313 | ₩83,366 | -1.82% | 1292.1만 |
|---|
| 2026.02.06 | ₩84,167 | ₩85,811 | ₩84,154 | ₩85,383 | +1.44% | 1196.2만 |
|---|
| 2026.02.05 | ₩85,744 | ₩86,265 | ₩82,939 | ₩83,753 | -2.32% | 1250.6만 |
|---|
| 2026.02.04 | ₩82,444 | ₩86,038 | ₩82,164 | ₩85,784 | +4.05% | 2095.8만 |
|---|
| 2026.02.03 | ₩82,524 | ₩83,526 | ₩80,721 | ₩81,389 | -1.38% | 1732.2만 |
|---|
| 2026.02.02 | ₩82,364 | ₩83,580 | ₩81,683 | ₩83,059 | +0.84% | 1100.6만 |
|---|
| 2026.01.30 | ₩83,139 | ₩83,513 | ₩81,509 | ₩82,565 | -0.69% | 1430.9만 |
|---|
| 2026.01.29 | ₩82,725 | ₩84,074 | ₩82,097 | ₩83,620 | +1.08% | 1273.9만 |
|---|
| 2026.01.28 | ₩84,221 | ₩84,795 | ₩82,778 | ₩83,139 | -1.28% | 1036.4만 |
|---|
| 2026.01.27 | ₩86,492 | ₩86,599 | ₩83,994 | ₩84,274 | -2.56% | 1353.7만 |
|---|
| 2026.01.26 | ₩86,572 | ₩87,681 | ₩86,532 | ₩86,812 | +0.28% | 1476.6만 |
|---|
| 2026.01.23 | ₩87,160 | ₩87,427 | ₩86,078 | ₩86,879 | -0.32% | 1124.4만 |
|---|
| 2026.01.22 | ₩87,373 | ₩88,896 | ₩87,160 | ₩87,440 | +0.08% | 1185.4만 |
|---|
| 2026.01.21 | ₩85,330 | ₩87,387 | ₩84,969 | ₩87,373 | +2.40% | 1716.6만 |
|---|
| 2026.01.20 | ₩84,809 | ₩86,265 | ₩84,181 | ₩84,996 | +0.22% | 2040.6만 |
|---|
| 2026.01.16 | ₩86,011 | ₩86,278 | ₩85,062 | ₩85,998 | -0.02% | 1590.3만 |
|---|
| 2026.01.15 | ₩87,841 | ₩87,841 | ₩85,770 | ₩86,278 | -1.78% | 1329.5만 |
|---|
| 2026.01.14 | ₩88,549 | ₩89,671 | ₩86,879 | ₩87,587 | -1.09% | 1593.9만 |
|---|
| 2026.01.13 | ₩88,495 | ₩89,604 | ₩87,961 | ₩88,562 | +0.08% | 1368.5만 |
|---|
| 2026.01.12 | ₩87,160 | ₩88,616 | ₩85,811 | ₩87,681 | +0.60% | 1390.1만 |
|---|
| 2026.01.09 | ₩86,973 | ₩88,883 | ₩86,024 | ₩88,055 | +1.24% | 1847만 |
|---|
| 2026.01.08 | ₩83,059 | ₩87,814 | ₩82,418 | ₩87,173 | +4.95% | 2157.4만 |
|---|
| 2026.01.07 | ₩87,520 | ₩87,641 | ₩84,408 | ₩84,448 | -3.51% | 1828.4만 |
|---|
| 2026.01.06 | ₩85,570 | ₩87,400 | ₩84,702 | ₩87,293 | +2.01% | 1997.3만 |
|---|
| 2026.01.05 | ₩85,143 | ₩87,320 | ₩84,675 | ₩86,198 | +1.24% | 2348.3만 |
|---|
| 2026.01.02 | ₩85,490 | ₩85,664 | ₩83,553 | ₩84,528 | -1.13% | 2228.4만 |
|---|
| 2025.12.31 | ₩83,152 | ₩85,757 | ₩82,711 | ₩85,103 | +2.35% | 3545.7만 |
|---|
| 2025.12.30 | ₩81,883 | ₩81,883 | ₩81,002 | ₩81,736 | -0.18% | 1350.8만 |
|---|
| 2025.12.29 | ₩80,868 | ₩82,484 | ₩80,828 | ₩81,763 | +1.11% | 1806.2만 |
|---|
| 2025.12.26 | ₩80,147 | ₩81,389 | ₩79,960 | ₩81,389 | +1.55% | 2230.4만 |
|---|
| 2025.12.24 | ₩78,651 | ₩80,922 | ₩78,651 | ₩80,147 | +1.90% | 3607.3만 |
|---|
| 2025.12.23 | ₩76,380 | ₩76,941 | ₩76,126 | ₩76,594 | +0.28% | 2327.7만 |
|---|
| 2025.12.22 | ₩78,798 | ₩78,918 | ₩76,326 | ₩76,433 | -3.00% | 3869.6만 |
|---|
| 2025.12.19 | ₩79,078 | ₩80,654 | ₩77,769 | ₩78,424 | -0.83% | 1.1억 |
|---|
| 2025.12.18 | ₩88,175 | ₩89,497 | ₩87,360 | ₩87,667 | -0.58% | 3565만 |
|---|
| 2025.12.17 | ₩88,910 | ₩89,270 | ₩87,654 | ₩87,747 | -1.31% | 1320.6만 |
|---|
| 2025.12.16 | ₩89,885 | ₩91,100 | ₩89,150 | ₩89,658 | -0.25% | 1637.7만 |
|---|
| 2025.12.15 | ₩90,045 | ₩91,301 | ₩89,083 | ₩90,539 | +0.55% | 1528.8만 |
|---|
| 2025.12.12 | ₩91,060 | ₩92,356 | ₩89,658 | ₩90,125 | -1.03% | 1482.9만 |
|---|
| 2025.12.11 | ₩87,934 | ₩90,593 | ₩87,574 | ₩90,486 | +2.90% | 1615.4만 |
|---|
| 2025.12.10 | ₩85,463 | ₩88,362 | ₩85,169 | ₩87,881 | +2.83% | 2030.2만 |
|---|
| 2025.12.09 | ₩84,835 | ₩85,423 | ₩84,114 | ₩84,595 | -0.28% | 930만 |
|---|
| 2025.12.08 | ₩87,627 | ₩87,894 | ₩84,515 | ₩84,875 | -3.14% | 1286.7만 |
|---|
| 2025.12.05 | ₩87,761 | ₩88,268 | ₩86,665 | ₩87,974 | +0.24% | 1091.8만 |
|---|
| 2025.12.04 | ₩87,627 | ₩88,295 | ₩86,839 | ₩87,747 | +0.14% | 1062만 |
|---|
| 2025.12.03 | ₩86,933 | ₩89,043 | ₩86,799 | ₩87,694 | +0.88% | 1202.8만 |
|---|
| 2025.12.02 | ₩87,427 | ₩87,454 | ₩86,265 | ₩86,732 | -0.79% | 905.1만 |
|---|
| 2025.12.01 | ₩85,183 | ₩88,148 | ₩84,929 | ₩87,347 | +2.54% | 1204.7만 |
|---|
| 2025.11.28 | ₩86,118 | ₩86,532 | ₩85,450 | ₩86,331 | +0.25% | 494.1만 |
|---|
| 2025.11.26 | ₩84,822 | ₩86,652 | ₩84,114 | ₩85,931 | +1.31% | 1379.1만 |
|---|
| 2025.11.25 | ₩83,273 | ₩85,650 | ₩82,645 | ₩85,062 | +2.15% | 1152.7만 |
|---|
| 2025.11.24 | ₩83,500 | ₩84,248 | ₩82,725 | ₩82,725 | -0.93% | 1668.2만 |
|---|
| 2025.11.21 | ₩82,832 | ₩84,822 | ₩82,204 | ₩83,887 | +1.27% | 1247.7만 |
|---|
| 2025.11.20 | ₩84,087 | ₩85,263 | ₩82,030 | ₩82,057 | -2.41% | 1388.7만 |
|---|
| 2025.11.19 | ₩83,393 | ₩84,448 | ₩82,832 | ₩83,673 | +0.34% | 1173.2만 |
|---|
| 2025.11.18 | ₩83,353 | ₩83,834 | ₩82,391 | ₩83,473 | +0.14% | 1461.5만 |
|---|
| 2025.11.17 | ₩84,248 | ₩84,875 | ₩83,166 | ₩84,021 | -0.27% | 1706.5만 |
|---|
| 2025.11.14 | ₩86,746 | ₩86,906 | ₩85,156 | ₩85,717 | -1.19% | 1776만 |
|---|
| 2025.11.13 | ₩87,774 | ₩88,509 | ₩86,665 | ₩88,202 | +0.49% | 2192.4만 |
|---|
| 2025.11.12 | ₩85,623 | ₩87,080 | ₩85,143 | ₩85,757 | +0.16% | 1481.2만 |
|---|
| 2025.11.11 | ₩82,458 | ₩84,956 | ₩81,803 | ₩84,355 | +2.30% | 1764.6만 |
|---|
| 2025.11.10 | ₩82,484 | ₩82,939 | ₩80,801 | ₩81,215 | -1.54% | 1306.3만 |
|---|
| 2025.11.07 | ₩82,471 | ₩83,059 | ₩80,534 | ₩81,603 | -1.05% | 1550.5만 |
|---|
| 2025.11.06 | ₩82,658 | ₩83,460 | ₩82,378 | ₩82,671 | +0.02% | 1516.5만 |
|---|
| 2025.11.05 | ₩81,857 | ₩83,954 | ₩81,296 | ₩82,965 | +1.35% | 2098만 |
|---|
| 2025.11.04 | ₩83,379 | ₩83,606 | ₩81,643 | ₩81,790 | -1.91% | 1372.5만 |
|---|
| 2025.11.03 | ₩86,452 | ₩86,625 | ₩83,273 | ₩83,687 | -3.20% | 2263.3만 |
|---|
| 2025.10.31 | ₩86,826 | ₩87,160 | ₩85,824 | ₩86,278 | -0.63% | 1782.3만 |
|---|
| 2025.10.30 | ₩87,066 | ₩88,161 | ₩86,251 | ₩86,692 | -0.43% | 1389.5만 |
|---|
| 2025.10.29 | ₩89,511 | ₩89,751 | ₩86,759 | ₩87,293 | -2.48% | 1514.3만 |
|---|
| 2025.10.28 | ₩90,980 | ₩91,648 | ₩89,564 | ₩90,072 | -1.00% | 1126.2만 |
|---|
| 2025.10.27 | ₩93,558 | ₩94,092 | ₩91,180 | ₩91,621 | -2.07% | 983.8만 |
|---|
| 2025.10.24 | ₩93,117 | ₩93,611 | ₩92,049 | ₩92,316 | -0.86% | 710.3만 |
|---|
| 2025.10.23 | ₩92,289 | ₩93,358 | ₩91,822 | ₩93,077 | +0.85% | 912.5만 |
|---|
| 2025.10.22 | ₩91,127 | ₩92,650 | ₩90,780 | ₩92,276 | +1.26% | 809.6만 |
|---|
| 2025.10.21 | ₩90,499 | ₩92,556 | ₩90,045 | ₩91,314 | +0.90% | 965.9만 |
|---|
| 2025.10.20 | ₩90,245 | ₩91,073 | ₩90,125 | ₩90,325 | +0.09% | 967만 |
|---|
| 2025.10.17 | ₩89,003 | ₩90,526 | ₩88,589 | ₩89,992 | +1.11% | 1005.4만 |
|---|
| 2025.10.16 | ₩91,635 | ₩92,222 | ₩88,936 | ₩89,284 | -2.57% | 1535만 |
|---|
| 2025.10.15 | ₩91,608 | ₩92,877 | ₩91,007 | ₩91,447 | -0.17% | 1300.2만 |
|---|
| 2025.10.14 | ₩88,789 | ₩90,833 | ₩88,242 | ₩90,352 | +1.76% | 948.4만 |
|---|
| 2025.10.13 | ₩87,761 | ₩90,192 | ₩87,560 | ₩90,005 | +2.56% | 1319.1만 |
|---|
| 2025.10.10 | ₩91,073 | ₩91,488 | ₩86,665 | ₩87,120 | -4.34% | 1880.6만 |
|---|