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 | ₩46,890 | ₩45,567 | ₩46,382 | +0.38% | 2735.8만 |
| 2026.10.08 | ₩45,607 | ₩46,596 | ₩45,206 | ₩46,422 | +1.79% | 4380.2만 |
| 2026.10.07 | ₩45,955 | ₩46,142 | ₩45,180 | ₩45,915 | -0.09% | 3762.4만 |
| 2026.10.06 | ₩45,033 | ₩46,262 | ₩44,765 | ₩46,249 | +2.70% | 5014.8만 |
| 2026.10.05 | ₩45,193 | ₩45,594 | ₩43,777 | ₩45,380 | +0.41% | 6957.5만 |
| 2026.10.02 | ₩43,496 | ₩45,393 | ₩42,721 | ₩45,260 | +4.06% | 1.4억 |
| 2026.10.01 | ₩47,371 | ₩48,427 | ₩46,797 | ₩46,970 | -0.85% | 1.1억 |
| 2026.09.30 | ₩47,759 | ₩48,093 | ₩46,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,304 |
| -0.95% |
| 3815.2만 |
| 2026.09.29 | ₩48,560 | ₩48,681 | ₩47,665 | ₩47,892 | -1.38% | 2896만 |
|---|
| 2026.09.28 | ₩47,384 | ₩49,001 | ₩47,318 | ₩48,627 | +2.62% | 3451.9만 |
|---|
| 2026.09.25 | ₩47,104 | ₩48,347 | ₩47,064 | ₩47,772 | +1.42% | 3824.6만 |
|---|
| 2026.09.24 | ₩48,106 | ₩48,293 | ₩47,465 | ₩48,093 | -0.03% | 3923.9만 |
|---|
| 2026.09.23 | ₩48,667 | ₩48,935 | ₩47,585 | ₩48,173 | -1.02% | 4058.1만 |
|---|
| 2026.09.22 | ₩49,376 | ₩49,496 | ₩48,026 | ₩48,240 | -2.30% | 3152.5만 |
|---|
| 2026.09.21 | ₩47,465 | ₩48,587 | ₩47,237 | ₩48,240 | +1.63% | 4212.9만 |
|---|
| 2026.09.18 | ₩48,467 | ₩49,015 | ₩47,438 | ₩47,451 | -2.10% | 5205.4만 |
|---|
| 2026.09.17 | ₩48,774 | ₩49,175 | ₩47,732 | ₩48,587 | -0.38% | 4545.3만 |
|---|
| 2026.09.16 | ₩48,614 | ₩48,788 | ₩47,785 | ₩47,812 | -1.65% | 3071.7만 |
|---|
| 2026.09.15 | ₩49,242 | ₩49,282 | ₩48,333 | ₩48,400 | -1.71% | 2969.3만 |
|---|
| 2026.09.14 | ₩49,122 | ₩49,990 | ₩48,881 | ₩49,509 | +0.79% | 3051.4만 |
|---|
| 2026.09.11 | ₩49,175 | ₩49,509 | ₩48,935 | ₩49,175 | 0.00% | 1997.5만 |
|---|
| 2026.09.10 | ₩49,389 | ₩49,656 | ₩48,841 | ₩48,935 | -0.92% | 2996.1만 |
|---|
| 2026.09.09 | ₩50,498 | ₩50,578 | ₩49,242 | ₩49,910 | -1.16% | 4108.9만 |
|---|
| 2026.09.08 | ₩51,474 | ₩51,767 | ₩50,645 | ₩50,912 | -1.09% | 3167.2만 |
|---|
| 2026.09.04 | ₩51,073 | ₩51,661 | ₩50,752 | ₩51,313 | +0.47% | 2063.2만 |
|---|
| 2026.09.03 | ₩51,474 | ₩52,021 | ₩50,712 | ₩51,808 | +0.65% | 2959.8만 |
|---|
| 2026.09.02 | ₩50,859 | ₩51,754 | ₩50,792 | ₩51,099 | +0.47% | 2072.7만 |
|---|
| 2026.09.01 | ₩51,260 | ₩51,540 | ₩50,739 | ₩50,939 | -0.63% | 2224.1만 |
|---|
| 2026.08.31 | ₩52,663 | ₩53,291 | ₩52,155 | ₩52,195 | -0.89% | 2390.5만 |
|---|
| 2026.08.28 | ₩51,727 | ₩53,130 | ₩51,527 | ₩52,917 | +2.30% | 2843.7만 |
|---|
| 2026.08.27 | ₩51,447 | ₩51,848 | ₩51,006 | ₩51,367 | -0.16% | 3657.4만 |
|---|
| 2026.08.26 | ₩52,649 | ₩52,756 | ₩51,327 | ₩51,567 | -2.06% | 3860.4만 |
|---|
| 2026.08.25 | ₩52,810 | ₩53,277 | ₩52,155 | ₩52,756 | -0.10% | 4152.5만 |
|---|
| 2026.08.24 | ₩54,787 | ₩55,242 | ₩54,360 | ₩54,453 | -0.61% | 1883.9만 |
|---|
| 2026.08.21 | ₩53,799 | ₩54,961 | ₩53,772 | ₩54,467 | +1.24% | 1470.8만 |
|---|
| 2026.08.20 | ₩54,106 | ₩54,306 | ₩53,197 | ₩53,732 | -0.69% | 1666.2만 |
|---|
| 2026.08.19 | ₩54,159 | ₩55,202 | ₩53,946 | ₩54,854 | +1.28% | 2205.6만 |
|---|
| 2026.08.18 | ₩52,984 | ₩54,306 | ₩52,422 | ₩53,531 | +1.03% | 3917.3만 |
|---|
| 2026.08.17 | ₩53,919 | ₩54,253 | ₩51,928 | ₩52,235 | -3.12% | 5866만 |
|---|
| 2026.08.14 | ₩55,095 | ₩55,228 | ₩54,400 | ₩54,427 | -1.21% | 2364만 |
|---|
| 2026.08.13 | ₩54,440 | ₩55,416 | ₩54,093 | ₩55,095 | +1.20% | 2364.2만 |
|---|
| 2026.08.12 | ₩54,828 | ₩55,122 | ₩54,053 | ₩54,133 | -1.27% | 2876만 |
|---|
| 2026.08.11 | ₩55,429 | ₩55,496 | ₩54,560 | ₩55,215 | -0.39% | 2553.8만 |
|---|
| 2026.08.10 | ₩55,776 | ₩56,431 | ₩54,975 | ₩56,271 | +0.89% | 2166.5만 |
|---|
| 2026.08.07 | ₩56,150 | ₩56,618 | ₩55,603 | ₩55,723 | -0.76% | 2204.2만 |
|---|
| 2026.08.06 | ₩56,819 | ₩56,979 | ₩55,923 | ₩56,124 | -1.22% | 1815만 |
|---|
| 2026.08.05 | ₩55,656 | ₩56,765 | ₩55,269 | ₩56,725 | +1.92% | 2208.9만 |
|---|
| 2026.08.04 | ₩55,255 | ₩56,244 | ₩54,667 | ₩55,496 | +0.44% | 2780.3만 |
|---|
| 2026.08.03 | ₩56,885 | ₩57,741 | ₩56,204 | ₩56,979 | +0.16% | 2133만 |
|---|
| 2026.07.31 | ₩56,150 | ₩56,231 | ₩55,442 | ₩55,736 | -0.74% | 2262.2만 |
|---|
| 2026.07.30 | ₩56,792 | ₩56,792 | ₩55,095 | ₩56,511 | -0.49% | 1697.8만 |
|---|
| 2026.07.29 | ₩56,926 | ₩58,382 | ₩56,658 | ₩57,754 | +1.46% | 1502.9만 |
|---|
| 2026.07.28 | ₩57,126 | ₩57,821 | ₩56,819 | ₩57,527 | +0.70% | 2360.1만 |
|---|
| 2026.07.27 | ₩56,324 | ₩56,926 | ₩55,563 | ₩56,311 | -0.02% | 1699.7만 |
|---|
| 2026.07.24 | ₩55,041 | ₩56,324 | ₩54,640 | ₩55,723 | +1.24% | 2617.5만 |
|---|
| 2026.07.23 | ₩55,857 | ₩56,231 | ₩54,373 | ₩54,774 | -1.94% | 1815.6만 |
|---|
| 2026.07.22 | ₩56,725 | ₩57,340 | ₩55,549 | ₩56,404 | -0.57% | 1899만 |
|---|
| 2026.07.21 | ₩57,540 | ₩58,208 | ₩57,126 | ₩57,407 | -0.23% | 1185.9만 |
|---|
| 2026.07.20 | ₩58,583 | ₩58,583 | ₩57,233 | ₩58,088 | -0.84% | 1192.7만 |
|---|
| 2026.07.17 | ₩59,491 | ₩60,106 | ₩58,155 | ₩58,476 | -1.71% | 1582.5만 |
|---|
| 2026.07.16 | ₩57,326 | ₩59,692 | ₩57,326 | ₩59,558 | +3.89% | 1594.5만 |
|---|
| 2026.07.15 | ₩57,460 | ₩58,235 | ₩56,765 | ₩57,153 | -0.53% | 1438.8만 |
|---|
| 2026.07.14 | ₩59,211 | ₩59,451 | ₩56,752 | ₩57,273 | -3.27% | 1309만 |
|---|
| 2026.07.13 | ₩59,812 | ₩59,999 | ₩58,355 | ₩58,476 | -2.23% | 1366.6만 |
|---|
| 2026.07.10 | ₩58,021 | ₩59,638 | ₩57,540 | ₩59,291 | +2.19% | 2331.4만 |
|---|
| 2026.07.09 | ₩57,046 | ₩57,540 | ₩56,297 | ₩57,166 | +0.21% | 1964.7만 |
|---|
| 2026.07.08 | ₩57,059 | ₩57,807 | ₩56,217 | ₩57,313 | +0.44% | 2110.2만 |
|---|
| 2026.07.07 | ₩58,422 | ₩58,850 | ₩57,300 | ₩57,741 | -1.17% | 1778.5만 |
|---|
| 2026.07.06 | ₩58,663 | ₩58,943 | ₩55,910 | ₩57,914 | -1.28% | 2197.9만 |
|---|
| 2026.07.02 | ₩58,943 | ₩60,186 | ₩58,262 | ₩58,917 | -0.05% | 3423.3만 |
|---|
| 2026.07.01 | ₩55,322 | ₩57,834 | ₩53,598 | ₩57,540 | +4.01% | 8018.6만 |
|---|
| 2026.06.30 | ₩55,295 | ₩55,643 | ₩54,640 | ₩54,854 | -0.80% | 7389.2만 |
|---|
| 2026.06.29 | ₩54,975 | ₩55,710 | ₩54,480 | ₩55,429 | +0.83% | 2782.5만 |
|---|
| 2026.06.26 | ₩53,545 | ₩55,416 | ₩53,451 | ₩54,453 | +1.70% | 3397.1만 |
|---|
| 2026.06.25 | ₩55,857 | ₩55,937 | ₩54,039 | ₩54,654 | -2.15% | 2922.8만 |
|---|
| 2026.06.24 | ₩56,177 | ₩56,565 | ₩55,202 | ₩55,883 | -0.52% | 3438.4만 |
|---|
| 2026.06.23 | ₩56,645 | ₩57,714 | ₩56,551 | ₩56,632 | -0.02% | 3151.8만 |
|---|
| 2026.06.22 | ₩59,625 | ₩60,012 | ₩57,647 | ₩57,714 | -3.20% | 2586.5만 |
|---|
| 2026.06.18 | ₩59,344 | ₩61,081 | ₩59,117 | ₩60,400 | +1.78% | 3232만 |
|---|
| 2026.06.17 | ₩59,999 | ₩61,268 | ₩59,010 | ₩59,050 | -1.58% | 2086만 |
|---|
| 2026.06.16 | ₩60,814 | ₩61,603 | ₩60,133 | ₩60,186 | -1.03% | 1959.1만 |
|---|
| 2026.06.15 | ₩60,614 | ₩61,589 | ₩60,253 | ₩60,400 | -0.35% | 1434.5만 |
|---|
| 2026.06.12 | ₩61,856 | ₩61,883 | ₩59,932 | ₩60,039 | -2.94% | 1652.4만 |
|---|
| 2026.06.11 | ₩59,491 | ₩61,442 | ₩59,090 | ₩61,415 | +3.23% | 1664.8만 |
|---|
| 2026.06.10 | ₩58,489 | ₩59,571 | ₩57,874 | ₩58,743 | +0.43% | 1533.6만 |
|---|
| 2026.06.09 | ₩58,155 | ₩60,507 | ₩57,821 | ₩59,665 | +2.60% | 2150.6만 |
|---|
| 2026.06.08 | ₩57,540 | ₩58,609 | ₩56,992 | ₩57,767 | +0.39% | 1819.2만 |
|---|
| 2026.06.05 | ₩57,861 | ₩58,449 | ₩57,179 | ₩57,433 | -0.74% | 1840.7만 |
|---|
| 2026.06.04 | ₩59,464 | ₩59,732 | ₩57,634 | ₩58,289 | -1.98% | 1735.1만 |
|---|
| 2026.06.03 | ₩58,329 | ₩58,783 | ₩57,674 | ₩58,542 | +0.37% | 1894.1만 |
|---|
| 2026.06.02 | ₩61,175 | ₩61,175 | ₩58,142 | ₩58,436 | -4.48% | 2834.5만 |
|---|
| 2026.06.01 | ₩60,827 | ₩61,843 | ₩60,199 | ₩61,375 | +0.90% | 2688.5만 |
|---|
| 2026.05.29 | ₩62,952 | ₩63,072 | ₩61,576 | ₩61,776 | -1.87% | 3894.9만 |
|---|
| 2026.05.28 | ₩61,429 | ₩63,674 | ₩60,881 | ₩63,300 | +3.05% | 2287.1만 |
|---|
| 2026.05.27 | ₩61,081 | ₩62,257 | ₩61,028 | ₩61,442 | +0.59% | 2425.2만 |
|---|
| 2026.05.26 | ₩59,732 | ₩60,066 | ₩58,930 | ₩60,052 | +0.54% | 1866.8만 |
|---|
| 2026.05.22 | ₩59,545 | ₩59,758 | ₩59,077 | ₩59,692 | +0.25% | 1490.5만 |
|---|
| 2026.05.21 | ₩58,649 | ₩59,785 | ₩57,674 | ₩59,317 | +1.14% | 1842.8만 |
|---|
| 2026.05.20 | ₩56,404 | ₩59,170 | ₩55,897 | ₩59,050 | +4.69% | 2706만 |
|---|
| 2026.05.19 | ₩56,926 | ₩57,727 | ₩55,870 | ₩56,685 | -0.42% | 2295.8만 |
|---|
| 2026.05.18 | ₩55,963 | ₩57,126 | ₩55,255 | ₩56,885 | +1.65% | 1869.5만 |
|---|
| 2026.05.15 | ₩56,124 | ₩57,166 | ₩55,910 | ₩55,963 | -0.29% | 2617.3만 |
|---|
| 2026.05.14 | ₩56,872 | ₩57,233 | ₩56,110 | ₩56,150 | -1.27% | 1914.7만 |
|---|
| 2026.05.13 | ₩56,391 | ₩56,939 | ₩55,723 | ₩56,578 | +0.33% | 2132.5만 |
|---|
| 2026.05.12 | ₩56,525 | ₩56,805 | ₩56,204 | ₩56,591 | +0.12% | 2127.1만 |
|---|
| 2026.05.11 | ₩58,890 | ₩58,890 | ₩56,645 | ₩56,645 | -3.81% | 2486.4만 |
|---|
| 2026.05.08 | ₩59,144 | ₩59,678 | ₩58,529 | ₩58,983 | -0.27% | 1735.7만 |
|---|
| 2026.05.07 | ₩58,863 | ₩59,652 | ₩58,810 | ₩59,344 | +0.82% | 1717.8만 |
|---|
| 2026.05.06 | ₩58,302 | ₩58,890 | ₩57,727 | ₩58,636 | +0.57% | 1940.7만 |
|---|
| 2026.05.05 | ₩57,513 | ₩57,861 | ₩56,992 | ₩57,540 | +0.05% | 1859만 |
|---|
| 2026.05.04 | ₩59,050 | ₩59,251 | ₩57,580 | ₩57,580 | -2.49% | 3327.2만 |
|---|
| 2026.05.01 | ₩59,892 | ₩60,079 | ₩59,090 | ₩59,331 | -0.94% | 1156.3만 |
|---|
| 2026.04.30 | ₩58,917 | ₩59,879 | ₩58,142 | ₩59,277 | +0.61% | 2168만 |
|---|
| 2026.04.29 | ₩60,026 | ₩60,346 | ₩58,997 | ₩59,317 | -1.18% | 1333만 |
|---|
| 2026.04.28 | ₩60,640 | ₩61,081 | ₩59,799 | ₩60,173 | -0.77% | 1242.6만 |
|---|
| 2026.04.27 | ₩59,598 | ₩60,680 | ₩59,451 | ₩60,320 | +1.21% | 1458.3만 |
|---|
| 2026.04.24 | ₩60,106 | ₩60,694 | ₩59,585 | ₩59,718 | -0.64% | 1588.5만 |
|---|
| 2026.04.23 | ₩60,908 | ₩61,135 | ₩59,117 | ₩59,839 | -1.76% | 1745.8만 |
|---|
| 2026.04.22 | ₩61,883 | ₩62,738 | ₩60,801 | ₩61,041 | -1.36% | 1798.5만 |
|---|
| 2026.04.21 | ₩62,498 | ₩62,765 | ₩61,375 | ₩61,990 | -0.81% | 2219.4만 |
|---|
| 2026.04.20 | ₩61,442 | ₩62,217 | ₩60,894 | ₩62,110 | +1.09% | 1900.3만 |
|---|
| 2026.04.17 | ₩61,977 | ₩62,511 | ₩61,175 | ₩61,509 | -0.75% | 3129만 |
|---|
| 2026.04.16 | ₩61,202 | ₩62,124 | ₩60,868 | ₩61,068 | -0.22% | 2176.6만 |
|---|
| 2026.04.15 | ₩60,253 | ₩61,335 | ₩59,745 | ₩60,721 | +0.78% | 3152.4만 |
|---|
| 2026.04.14 | ₩57,447 | ₩59,077 | ₩57,393 | ₩59,064 | +2.81% | 2255.4만 |
|---|
| 2026.04.13 | ₩56,431 | ₩57,433 | ₩56,244 | ₩57,340 | +1.61% | 2123.7만 |
|---|
| 2026.04.10 | ₩58,569 | ₩58,743 | ₩56,658 | ₩56,952 | -2.76% | 2609.5만 |
|---|
| 2026.04.09 | ₩57,754 | ₩59,090 | ₩57,086 | ₩58,796 | +1.80% | 2414.7만 |
|---|
| 2026.04.08 | ₩58,676 | ₩59,197 | ₩57,139 | ₩57,634 | -1.78% | 2946.3만 |
|---|
| 2026.04.07 | ₩58,395 | ₩58,623 | ₩56,605 | ₩57,046 | -2.31% | 3825.3만 |
|---|
| 2026.04.06 | ₩59,010 | ₩59,304 | ₩58,208 | ₩58,836 | -0.29% | 2700만 |
|---|
| 2026.04.02 | ₩58,476 | ₩59,251 | ₩57,687 | ₩59,050 | +0.98% | 6324.3만 |
|---|
| 2026.04.01 | ₩62,217 | ₩62,578 | ₩59,545 | ₩59,638 | -4.15% | 1.1억 |
|---|
| 2026.03.31 | ₩69,393 | ₩70,970 | ₩69,072 | ₩70,582 | +1.71% | 3642.3만 |
|---|
| 2026.03.30 | ₩68,725 | ₩69,740 | ₩68,083 | ₩68,471 | -0.37% | 1686.9만 |
|---|
| 2026.03.27 | ₩69,099 | ₩69,634 | ₩68,418 | ₩68,645 | -0.66% | 1307.8만 |
|---|
| 2026.03.26 | ₩70,502 | ₩71,651 | ₩69,313 | ₩69,580 | -1.31% | 1448.7만 |
|---|
| 2026.03.25 | ₩71,838 | ₩72,453 | ₩70,235 | ₩70,796 | -1.45% | 1342.7만 |
|---|
| 2026.03.24 | ₩69,968 | ₩72,266 | ₩69,847 | ₩71,478 | +2.16% | 1207.4만 |
|---|
| 2026.03.23 | ₩71,197 | ₩71,571 | ₩70,195 | ₩70,435 | -1.07% | 1524.3만 |
|---|
| 2026.03.20 | ₩70,743 | ₩71,638 | ₩69,727 | ₩69,981 | -1.08% | 1956.6만 |
|---|
| 2026.03.19 | ₩70,689 | ₩71,665 | ₩70,275 | ₩71,411 | +1.02% | 1230.8만 |
|---|
| 2026.03.18 | ₩72,827 | ₩73,442 | ₩71,170 | ₩71,451 | -1.89% | 1686.1만 |
|---|
| 2026.03.17 | ₩74,097 | ₩74,404 | ₩73,495 | ₩73,656 | -0.60% | 986.1만 |
|---|
| 2026.03.16 | ₩72,520 | ₩73,589 | ₩72,132 | ₩73,215 | +0.96% | 1311.5만 |
|---|
| 2026.03.13 | ₩72,613 | ₩73,322 | ₩71,812 | ₩72,132 | -0.66% | 1437.7만 |
|---|
| 2026.03.12 | ₩73,870 | ₩74,110 | ₩72,199 | ₩72,333 | -2.08% | 1861.2만 |
|---|
| 2026.03.11 | ₩76,970 | ₩76,970 | ₩74,043 | ₩74,431 | -3.30% | 2024.5만 |
|---|
| 2026.03.10 | ₩75,767 | ₩76,489 | ₩74,564 | ₩74,939 | -1.09% | 1570.6만 |
|---|
| 2026.03.09 | ₩74,484 | ₩75,780 | ₩74,017 | ₩75,540 | +1.42% | 1805.3만 |
|---|
| 2026.03.06 | ₩76,796 | ₩76,903 | ₩75,847 | ₩76,181 | -0.80% | 1632.4만 |
|---|
| 2026.03.05 | ₩78,306 | ₩78,560 | ₩76,743 | ₩77,531 | -0.99% | 2204만 |
|---|
| 2026.03.04 | ₩79,094 | ₩79,495 | ₩78,319 | ₩78,359 | -0.93% | 1597.1만 |
|---|
| 2026.03.03 | ₩79,428 | ₩80,324 | ₩78,333 | ₩79,362 | -0.08% | 1743.9만 |
|---|
| 2026.03.02 | ₩80,043 | ₩82,221 | ₩79,028 | ₩81,526 | +1.85% | 1533.5만 |
|---|
| 2026.02.27 | ₩83,811 | ₩83,811 | ₩82,208 | ₩83,090 | -0.86% | 1801.7만 |
|---|
| 2026.02.26 | ₩85,803 | ₩86,938 | ₩85,228 | ₩85,455 | -0.40% | 1031.9만 |
|---|
| 2026.02.25 | ₩85,375 | ₩85,816 | ₩84,533 | ₩84,720 | -0.77% | 950.1만 |
|---|
| 2026.02.24 | ₩84,560 | ₩86,457 | ₩83,651 | ₩85,642 | +1.28% | 1429.6만 |
|---|
| 2026.02.23 | ₩86,324 | ₩86,818 | ₩82,916 | ₩84,306 | -2.34% | 1774.9만 |
|---|
| 2026.02.20 | ₩87,259 | ₩91,522 | ₩84,627 | ₩87,393 | +0.15% | 3343.7만 |
|---|
| 2026.02.19 | ₩87,125 | ₩87,981 | ₩85,856 | ₩87,673 | +0.63% | 1077.8만 |
|---|
| 2026.02.18 | ₩85,936 | ₩88,395 | ₩85,936 | ₩87,593 | +1.93% | 1121.2만 |
|---|
| 2026.02.17 | ₩84,105 | ₩86,618 | ₩84,105 | ₩86,618 | +2.99% | 1234.8만 |
|---|
| 2026.02.13 | ₩82,301 | ₩84,693 | ₩82,301 | ₩84,359 | +2.50% | 2018.1만 |
|---|
| 2026.02.12 | ₩83,290 | ₩83,811 | ₩81,313 | ₩81,647 | -1.97% | 1360.2만 |
|---|
| 2026.02.11 | ₩85,388 | ₩85,535 | ₩82,422 | ₩83,317 | -2.43% | 1551.2만 |
|---|
| 2026.02.10 | ₩84,186 | ₩85,776 | ₩83,237 | ₩84,239 | +0.06% | 1300.3만 |
|---|
| 2026.02.09 | ₩84,947 | ₩85,402 | ₩83,344 | ₩83,397 | -1.82% | 1292.1만 |
|---|
| 2026.02.06 | ₩84,199 | ₩85,843 | ₩84,186 | ₩85,415 | +1.44% | 1196.2만 |
|---|
| 2026.02.05 | ₩85,776 | ₩86,297 | ₩82,970 | ₩83,785 | -2.32% | 1250.6만 |
|---|
| 2026.02.04 | ₩82,475 | ₩86,070 | ₩82,195 | ₩85,816 | +4.05% | 2095.8만 |
|---|
| 2026.02.03 | ₩82,555 | ₩83,558 | ₩80,751 | ₩81,420 | -1.38% | 1732.2만 |
|---|
| 2026.02.02 | ₩82,395 | ₩83,611 | ₩81,714 | ₩83,090 | +0.84% | 1100.6만 |
|---|
| 2026.01.30 | ₩83,170 | ₩83,544 | ₩81,540 | ₩82,595 | -0.69% | 1430.9만 |
|---|
| 2026.01.29 | ₩82,756 | ₩84,105 | ₩82,128 | ₩83,651 | +1.08% | 1273.9만 |
|---|
| 2026.01.28 | ₩84,252 | ₩84,827 | ₩82,809 | ₩83,170 | -1.28% | 1036.4만 |
|---|
| 2026.01.27 | ₩86,524 | ₩86,631 | ₩84,025 | ₩84,306 | -2.56% | 1353.7만 |
|---|
| 2026.01.26 | ₩86,604 | ₩87,713 | ₩86,564 | ₩86,845 | +0.28% | 1476.6만 |
|---|
| 2026.01.23 | ₩87,192 | ₩87,460 | ₩86,110 | ₩86,912 | -0.32% | 1124.4만 |
|---|
| 2026.01.22 | ₩87,406 | ₩88,929 | ₩87,192 | ₩87,473 | +0.08% | 1185.4만 |
|---|
| 2026.01.21 | ₩85,362 | ₩87,419 | ₩85,001 | ₩87,406 | +2.40% | 1716.6만 |
|---|
| 2026.01.20 | ₩84,840 | ₩86,297 | ₩84,212 | ₩85,027 | +0.22% | 2040.6만 |
|---|
| 2026.01.16 | ₩86,043 | ₩86,310 | ₩85,094 | ₩86,030 | -0.02% | 1590.3만 |
|---|
| 2026.01.15 | ₩87,874 | ₩87,874 | ₩85,803 | ₩86,310 | -1.78% | 1329.5만 |
|---|
| 2026.01.14 | ₩88,582 | ₩89,704 | ₩86,912 | ₩87,620 | -1.09% | 1593.9만 |
|---|
| 2026.01.13 | ₩88,529 | ₩89,638 | ₩87,994 | ₩88,595 | +0.08% | 1368.5만 |
|---|
| 2026.01.12 | ₩87,192 | ₩88,649 | ₩85,843 | ₩87,713 | +0.60% | 1390.1만 |
|---|
| 2026.01.09 | ₩87,005 | ₩88,916 | ₩86,056 | ₩88,088 | +1.24% | 1847만 |
|---|
| 2026.01.08 | ₩83,090 | ₩87,847 | ₩82,448 | ₩87,206 | +4.95% | 2157.4만 |
|---|
| 2026.01.07 | ₩87,553 | ₩87,673 | ₩84,440 | ₩84,480 | -3.51% | 1828.4만 |
|---|
| 2026.01.06 | ₩85,602 | ₩87,433 | ₩84,734 | ₩87,326 | +2.01% | 1997.3만 |
|---|
| 2026.01.05 | ₩85,174 | ₩87,353 | ₩84,707 | ₩86,230 | +1.24% | 2348.3만 |
|---|
| 2026.01.02 | ₩85,522 | ₩85,696 | ₩83,584 | ₩84,560 | -1.13% | 2228.4만 |
|---|
| 2025.12.31 | ₩83,183 | ₩85,789 | ₩82,742 | ₩85,134 | +2.35% | 3545.7만 |
|---|
| 2025.12.30 | ₩81,914 | ₩81,914 | ₩81,032 | ₩81,767 | -0.18% | 1350.8만 |
|---|
| 2025.12.29 | ₩80,898 | ₩82,515 | ₩80,858 | ₩81,794 | +1.11% | 1806.2만 |
|---|
| 2025.12.26 | ₩80,177 | ₩81,420 | ₩79,990 | ₩81,420 | +1.55% | 2230.4만 |
|---|
| 2025.12.24 | ₩78,680 | ₩80,952 | ₩78,680 | ₩80,177 | +1.90% | 3607.3만 |
|---|
| 2025.12.23 | ₩76,408 | ₩76,970 | ₩76,155 | ₩76,622 | +0.28% | 2327.7만 |
|---|
| 2025.12.22 | ₩78,827 | ₩78,947 | ₩76,355 | ₩76,462 | -3.00% | 3869.6만 |
|---|
| 2025.12.19 | ₩79,108 | ₩80,685 | ₩77,798 | ₩78,453 | -0.83% | 1.1억 |
|---|
| 2025.12.18 | ₩88,208 | ₩89,531 | ₩87,393 | ₩87,700 | -0.58% | 3565만 |
|---|
| 2025.12.17 | ₩88,943 | ₩89,304 | ₩87,687 | ₩87,780 | -1.31% | 1320.6만 |
|---|
| 2025.12.16 | ₩89,918 | ₩91,134 | ₩89,183 | ₩89,691 | -0.25% | 1637.7만 |
|---|
| 2025.12.15 | ₩90,079 | ₩91,335 | ₩89,117 | ₩90,573 | +0.55% | 1528.8만 |
|---|
| 2025.12.12 | ₩91,094 | ₩92,390 | ₩89,691 | ₩90,159 | -1.03% | 1482.9만 |
|---|
| 2025.12.11 | ₩87,967 | ₩90,627 | ₩87,607 | ₩90,520 | +2.90% | 1615.4만 |
|---|
| 2025.12.10 | ₩85,495 | ₩88,395 | ₩85,201 | ₩87,914 | +2.83% | 2030.2만 |
|---|
| 2025.12.09 | ₩84,867 | ₩85,455 | ₩84,146 | ₩84,627 | -0.28% | 930만 |
|---|
| 2025.12.08 | ₩87,660 | ₩87,927 | ₩84,546 | ₩84,907 | -3.14% | 1286.7만 |
|---|
| 2025.12.05 | ₩87,794 | ₩88,301 | ₩86,698 | ₩88,007 | +0.24% | 1091.8만 |
|---|
| 2025.12.04 | ₩87,660 | ₩88,328 | ₩86,872 | ₩87,780 | +0.14% | 1062만 |
|---|
| 2025.12.03 | ₩86,965 | ₩89,076 | ₩86,831 | ₩87,727 | +0.88% | 1202.8만 |
|---|
| 2025.12.02 | ₩87,460 | ₩87,486 | ₩86,297 | ₩86,765 | -0.79% | 905.1만 |
|---|
| 2025.12.01 | ₩85,215 | ₩88,181 | ₩84,961 | ₩87,379 | +2.54% | 1204.7만 |
|---|
| 2025.11.28 | ₩86,150 | ₩86,564 | ₩85,482 | ₩86,364 | +0.25% | 494.1만 |
|---|
| 2025.11.26 | ₩84,854 | ₩86,684 | ₩84,146 | ₩85,963 | +1.31% | 1379.1만 |
|---|
| 2025.11.25 | ₩83,304 | ₩85,682 | ₩82,676 | ₩85,094 | +2.15% | 1152.7만 |
|---|
| 2025.11.24 | ₩83,531 | ₩84,279 | ₩82,756 | ₩82,756 | -0.93% | 1668.2만 |
|---|
| 2025.11.21 | ₩82,863 | ₩84,854 | ₩82,235 | ₩83,918 | +1.27% | 1247.7만 |
|---|
| 2025.11.20 | ₩84,119 | ₩85,295 | ₩82,061 | ₩82,088 | -2.41% | 1388.7만 |
|---|
| 2025.11.19 | ₩83,424 | ₩84,480 | ₩82,863 | ₩83,705 | +0.34% | 1173.2만 |
|---|
| 2025.11.18 | ₩83,384 | ₩83,865 | ₩82,422 | ₩83,504 | +0.14% | 1461.5만 |
|---|
| 2025.11.17 | ₩84,279 | ₩84,907 | ₩83,197 | ₩84,052 | -0.27% | 1706.5만 |
|---|
| 2025.11.14 | ₩86,778 | ₩86,938 | ₩85,188 | ₩85,749 | -1.19% | 1776만 |
|---|
| 2025.11.13 | ₩87,807 | ₩88,542 | ₩86,698 | ₩88,235 | +0.49% | 2192.4만 |
|---|
| 2025.11.12 | ₩85,656 | ₩87,112 | ₩85,174 | ₩85,789 | +0.16% | 1481.2만 |
|---|
| 2025.11.11 | ₩82,489 | ₩84,987 | ₩81,834 | ₩84,386 | +2.30% | 1764.6만 |
|---|
| 2025.11.10 | ₩82,515 | ₩82,970 | ₩80,832 | ₩81,246 | -1.54% | 1306.3만 |
|---|
| 2025.11.07 | ₩82,502 | ₩83,090 | ₩80,564 | ₩81,633 | -1.05% | 1550.5만 |
|---|
| 2025.11.06 | ₩82,689 | ₩83,491 | ₩82,408 | ₩82,702 | +0.02% | 1516.5만 |
|---|
| 2025.11.05 | ₩81,887 | ₩83,985 | ₩81,326 | ₩82,996 | +1.35% | 2098만 |
|---|
| 2025.11.04 | ₩83,411 | ₩83,638 | ₩81,673 | ₩81,820 | -1.91% | 1372.5만 |
|---|
| 2025.11.03 | ₩86,484 | ₩86,658 | ₩83,304 | ₩83,718 | -3.20% | 2263.3만 |
|---|
| 2025.10.31 | ₩86,858 | ₩87,192 | ₩85,856 | ₩86,310 | -0.63% | 1782.3만 |
|---|
| 2025.10.30 | ₩87,099 | ₩88,194 | ₩86,284 | ₩86,725 | -0.43% | 1389.5만 |
|---|
| 2025.10.29 | ₩89,544 | ₩89,785 | ₩86,791 | ₩87,326 | -2.48% | 1514.3만 |
|---|
| 2025.10.28 | ₩91,014 | ₩91,682 | ₩89,598 | ₩90,105 | -1.00% | 1126.2만 |
|---|
| 2025.10.27 | ₩93,593 | ₩94,128 | ₩91,214 | ₩91,655 | -2.07% | 983.8만 |
|---|
| 2025.10.24 | ₩93,152 | ₩93,647 | ₩92,083 | ₩92,350 | -0.86% | 710.3만 |
|---|
| 2025.10.23 | ₩92,324 | ₩93,393 | ₩91,856 | ₩93,112 | +0.85% | 912.5만 |
|---|
| 2025.10.22 | ₩91,161 | ₩92,684 | ₩90,814 | ₩92,310 | +1.26% | 809.6만 |
|---|
| 2025.10.21 | ₩90,533 | ₩92,591 | ₩90,079 | ₩91,348 | +0.90% | 965.9만 |
|---|
| 2025.10.20 | ₩90,279 | ₩91,108 | ₩90,159 | ₩90,359 | +0.09% | 967만 |
|---|
| 2025.10.17 | ₩89,036 | ₩90,560 | ₩88,622 | ₩90,025 | +1.11% | 1005.4만 |
|---|
| 2025.10.16 | ₩91,669 | ₩92,257 | ₩88,970 | ₩89,317 | -2.57% | 1535만 |
|---|
| 2025.10.15 | ₩91,642 | ₩92,912 | ₩91,041 | ₩91,482 | -0.17% | 1300.2만 |
|---|
| 2025.10.14 | ₩88,823 | ₩90,867 | ₩88,275 | ₩90,386 | +1.76% | 948.4만 |
|---|
| 2025.10.13 | ₩87,794 | ₩90,226 | ₩87,593 | ₩90,039 | +2.56% | 1319.1만 |
|---|
| 2025.10.10 | ₩91,108 | ₩91,522 | ₩86,698 | ₩87,152 | -4.34% | 1880.6만 |
|---|