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 | ₩46,129 | ₩46,809 | ₩45,488 | ₩46,302 | +0.38% | 2735.8만 |
| 2026.10.08 | ₩45,528 | ₩46,516 | ₩45,128 | ₩46,342 | +1.79% | 4380.2만 |
| 2026.10.07 | ₩45,875 | ₩46,062 | ₩45,102 | ₩45,835 | -0.09% | 3762.4만 |
| 2026.10.06 | ₩44,955 | ₩46,182 | ₩44,688 | ₩46,169 | +2.70% | 5014.8만 |
| 2026.10.05 | ₩45,115 | ₩45,515 | ₩43,701 | ₩45,302 | +0.41% | 6957.5만 |
| 2026.10.02 | ₩43,421 | ₩45,315 | ₩42,647 | ₩45,182 | +4.06% | 1.4억 |
| 2026.10.01 | ₩47,289 | ₩48,343 | ₩46,716 | ₩46,889 | -0.85% | 1.1억 |
| 2026.09.30 | ₩47,676 | ₩48,010 | ₩46,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,223 |
| -0.95% |
| 3815.2만 |
| 2026.09.29 | ₩48,476 | ₩48,597 | ₩47,583 | ₩47,809 | -1.38% | 2896만 |
|---|
| 2026.09.28 | ₩47,303 | ₩48,917 | ₩47,236 | ₩48,543 | +2.62% | 3451.9만 |
|---|
| 2026.09.25 | ₩47,022 | ₩48,263 | ₩46,982 | ₩47,689 | +1.42% | 3824.6만 |
|---|
| 2026.09.24 | ₩48,023 | ₩48,210 | ₩47,383 | ₩48,010 | -0.03% | 3923.9만 |
|---|
| 2026.09.23 | ₩48,583 | ₩48,850 | ₩47,503 | ₩48,090 | -1.02% | 4058.1만 |
|---|
| 2026.09.22 | ₩49,290 | ₩49,410 | ₩47,943 | ₩48,156 | -2.30% | 3152.5만 |
|---|
| 2026.09.21 | ₩47,383 | ₩48,503 | ₩47,156 | ₩48,156 | +1.63% | 4212.9만 |
|---|
| 2026.09.18 | ₩48,383 | ₩48,930 | ₩47,356 | ₩47,369 | -2.10% | 5205.4만 |
|---|
| 2026.09.17 | ₩48,690 | ₩49,090 | ₩47,649 | ₩48,503 | -0.38% | 4545.3만 |
|---|
| 2026.09.16 | ₩48,530 | ₩48,703 | ₩47,703 | ₩47,729 | -1.65% | 3071.7만 |
|---|
| 2026.09.15 | ₩49,157 | ₩49,197 | ₩48,250 | ₩48,316 | -1.71% | 2969.3만 |
|---|
| 2026.09.14 | ₩49,037 | ₩49,904 | ₩48,797 | ₩49,424 | +0.79% | 3051.4만 |
|---|
| 2026.09.11 | ₩49,090 | ₩49,424 | ₩48,850 | ₩49,090 | 0.00% | 1997.5만 |
|---|
| 2026.09.10 | ₩49,304 | ₩49,570 | ₩48,757 | ₩48,850 | -0.92% | 2996.1만 |
|---|
| 2026.09.09 | ₩50,411 | ₩50,491 | ₩49,157 | ₩49,824 | -1.16% | 4108.9만 |
|---|
| 2026.09.08 | ₩51,385 | ₩51,678 | ₩50,557 | ₩50,824 | -1.09% | 3167.2만 |
|---|
| 2026.09.04 | ₩50,984 | ₩51,571 | ₩50,664 | ₩51,224 | +0.47% | 2063.2만 |
|---|
| 2026.09.03 | ₩51,385 | ₩51,931 | ₩50,624 | ₩51,718 | +0.65% | 2959.8만 |
|---|
| 2026.09.02 | ₩50,771 | ₩51,665 | ₩50,704 | ₩51,011 | +0.47% | 2072.7만 |
|---|
| 2026.09.01 | ₩51,171 | ₩51,451 | ₩50,651 | ₩50,851 | -0.63% | 2224.1만 |
|---|
| 2026.08.31 | ₩52,572 | ₩53,199 | ₩52,065 | ₩52,105 | -0.89% | 2390.5만 |
|---|
| 2026.08.28 | ₩51,638 | ₩53,039 | ₩51,438 | ₩52,825 | +2.30% | 2843.7만 |
|---|
| 2026.08.27 | ₩51,358 | ₩51,758 | ₩50,918 | ₩51,278 | -0.16% | 3657.4만 |
|---|
| 2026.08.26 | ₩52,558 | ₩52,665 | ₩51,238 | ₩51,478 | -2.06% | 3860.4만 |
|---|
| 2026.08.25 | ₩52,718 | ₩53,185 | ₩52,065 | ₩52,665 | -0.10% | 4152.5만 |
|---|
| 2026.08.24 | ₩54,693 | ₩55,146 | ₩54,266 | ₩54,359 | -0.61% | 1883.9만 |
|---|
| 2026.08.21 | ₩53,706 | ₩54,866 | ₩53,679 | ₩54,373 | +1.24% | 1470.8만 |
|---|
| 2026.08.20 | ₩54,012 | ₩54,213 | ₩53,105 | ₩53,639 | -0.69% | 1666.2만 |
|---|
| 2026.08.19 | ₩54,066 | ₩55,106 | ₩53,852 | ₩54,759 | +1.28% | 2205.6만 |
|---|
| 2026.08.18 | ₩52,892 | ₩54,213 | ₩52,332 | ₩53,439 | +1.03% | 3917.3만 |
|---|
| 2026.08.17 | ₩53,826 | ₩54,159 | ₩51,838 | ₩52,145 | -3.12% | 5866만 |
|---|
| 2026.08.14 | ₩55,000 | ₩55,133 | ₩54,306 | ₩54,333 | -1.21% | 2364만 |
|---|
| 2026.08.13 | ₩54,346 | ₩55,320 | ₩53,999 | ₩55,000 | +1.20% | 2364.2만 |
|---|
| 2026.08.12 | ₩54,733 | ₩55,026 | ₩53,959 | ₩54,039 | -1.27% | 2876만 |
|---|
| 2026.08.11 | ₩55,333 | ₩55,400 | ₩54,466 | ₩55,120 | -0.39% | 2553.8만 |
|---|
| 2026.08.10 | ₩55,680 | ₩56,334 | ₩54,880 | ₩56,173 | +0.89% | 2166.5만 |
|---|
| 2026.08.07 | ₩56,053 | ₩56,520 | ₩55,506 | ₩55,627 | -0.76% | 2204.2만 |
|---|
| 2026.08.06 | ₩56,720 | ₩56,880 | ₩55,827 | ₩56,027 | -1.22% | 1815만 |
|---|
| 2026.08.05 | ₩55,560 | ₩56,667 | ₩55,173 | ₩56,627 | +1.92% | 2208.9만 |
|---|
| 2026.08.04 | ₩55,160 | ₩56,147 | ₩54,573 | ₩55,400 | +0.44% | 2780.3만 |
|---|
| 2026.08.03 | ₩56,787 | ₩57,641 | ₩56,107 | ₩56,880 | +0.16% | 2133만 |
|---|
| 2026.07.31 | ₩56,053 | ₩56,133 | ₩55,346 | ₩55,640 | -0.74% | 2262.2만 |
|---|
| 2026.07.30 | ₩56,694 | ₩56,694 | ₩55,000 | ₩56,414 | -0.49% | 1697.8만 |
|---|
| 2026.07.29 | ₩56,827 | ₩58,281 | ₩56,560 | ₩57,654 | +1.46% | 1502.9만 |
|---|
| 2026.07.28 | ₩57,027 | ₩57,721 | ₩56,720 | ₩57,427 | +0.70% | 2360.1만 |
|---|
| 2026.07.27 | ₩56,227 | ₩56,827 | ₩55,466 | ₩56,213 | -0.02% | 1699.7만 |
|---|
| 2026.07.24 | ₩54,946 | ₩56,227 | ₩54,546 | ₩55,627 | +1.24% | 2617.5만 |
|---|
| 2026.07.23 | ₩55,760 | ₩56,133 | ₩54,279 | ₩54,679 | -1.94% | 1815.6만 |
|---|
| 2026.07.22 | ₩56,627 | ₩57,241 | ₩55,453 | ₩56,307 | -0.57% | 1899만 |
|---|
| 2026.07.21 | ₩57,441 | ₩58,108 | ₩57,027 | ₩57,307 | -0.23% | 1185.9만 |
|---|
| 2026.07.20 | ₩58,481 | ₩58,481 | ₩57,134 | ₩57,988 | -0.84% | 1192.7만 |
|---|
| 2026.07.17 | ₩59,388 | ₩60,002 | ₩58,054 | ₩58,375 | -1.71% | 1582.5만 |
|---|
| 2026.07.16 | ₩57,227 | ₩59,588 | ₩57,227 | ₩59,455 | +3.89% | 1594.5만 |
|---|
| 2026.07.15 | ₩57,361 | ₩58,134 | ₩56,667 | ₩57,054 | -0.53% | 1438.8만 |
|---|
| 2026.07.14 | ₩59,108 | ₩59,348 | ₩56,654 | ₩57,174 | -3.27% | 1309만 |
|---|
| 2026.07.13 | ₩59,708 | ₩59,895 | ₩58,254 | ₩58,375 | -2.23% | 1366.6만 |
|---|
| 2026.07.10 | ₩57,921 | ₩59,535 | ₩57,441 | ₩59,188 | +2.19% | 2331.4만 |
|---|
| 2026.07.09 | ₩56,947 | ₩57,441 | ₩56,200 | ₩57,067 | +0.21% | 1964.7만 |
|---|
| 2026.07.08 | ₩56,961 | ₩57,708 | ₩56,120 | ₩57,214 | +0.44% | 2110.2만 |
|---|
| 2026.07.07 | ₩58,321 | ₩58,748 | ₩57,201 | ₩57,641 | -1.17% | 1778.5만 |
|---|
| 2026.07.06 | ₩58,561 | ₩58,841 | ₩55,813 | ₩57,814 | -1.28% | 2197.9만 |
|---|
| 2026.07.02 | ₩58,841 | ₩60,082 | ₩58,161 | ₩58,815 | -0.05% | 3423.3만 |
|---|
| 2026.07.01 | ₩55,226 | ₩57,734 | ₩53,506 | ₩57,441 | +4.01% | 8018.6만 |
|---|
| 2026.06.30 | ₩55,200 | ₩55,547 | ₩54,546 | ₩54,759 | -0.80% | 7389.2만 |
|---|
| 2026.06.29 | ₩54,880 | ₩55,613 | ₩54,386 | ₩55,333 | +0.83% | 2782.5만 |
|---|
| 2026.06.26 | ₩53,452 | ₩55,320 | ₩53,359 | ₩54,359 | +1.70% | 3397.1만 |
|---|
| 2026.06.25 | ₩55,760 | ₩55,840 | ₩53,946 | ₩54,559 | -2.15% | 2922.8만 |
|---|
| 2026.06.24 | ₩56,080 | ₩56,467 | ₩55,106 | ₩55,787 | -0.52% | 3438.4만 |
|---|
| 2026.06.23 | ₩56,547 | ₩57,614 | ₩56,454 | ₩56,534 | -0.02% | 3151.8만 |
|---|
| 2026.06.22 | ₩59,522 | ₩59,909 | ₩57,547 | ₩57,614 | -3.20% | 2586.5만 |
|---|
| 2026.06.18 | ₩59,242 | ₩60,976 | ₩59,015 | ₩60,295 | +1.78% | 3232만 |
|---|
| 2026.06.17 | ₩59,895 | ₩61,163 | ₩58,908 | ₩58,948 | -1.58% | 2086만 |
|---|
| 2026.06.16 | ₩60,709 | ₩61,496 | ₩60,029 | ₩60,082 | -1.03% | 1959.1만 |
|---|
| 2026.06.15 | ₩60,509 | ₩61,483 | ₩60,149 | ₩60,295 | -0.35% | 1434.5만 |
|---|
| 2026.06.12 | ₩61,749 | ₩61,776 | ₩59,829 | ₩59,935 | -2.94% | 1652.4만 |
|---|
| 2026.06.11 | ₩59,388 | ₩61,336 | ₩58,988 | ₩61,309 | +3.23% | 1664.8만 |
|---|
| 2026.06.10 | ₩58,388 | ₩59,468 | ₩57,774 | ₩58,641 | +0.43% | 1533.6만 |
|---|
| 2026.06.09 | ₩58,054 | ₩60,402 | ₩57,721 | ₩59,562 | +2.60% | 2150.6만 |
|---|
| 2026.06.08 | ₩57,441 | ₩58,508 | ₩56,894 | ₩57,668 | +0.39% | 1819.2만 |
|---|
| 2026.06.05 | ₩57,761 | ₩58,348 | ₩57,081 | ₩57,334 | -0.74% | 1840.7만 |
|---|
| 2026.06.04 | ₩59,362 | ₩59,628 | ₩57,534 | ₩58,188 | -1.98% | 1735.1만 |
|---|
| 2026.06.03 | ₩58,228 | ₩58,681 | ₩57,574 | ₩58,441 | +0.37% | 1894.1만 |
|---|
| 2026.06.02 | ₩61,069 | ₩61,069 | ₩58,041 | ₩58,335 | -4.48% | 2834.5만 |
|---|
| 2026.06.01 | ₩60,722 | ₩61,736 | ₩60,095 | ₩61,269 | +0.90% | 2688.5만 |
|---|
| 2026.05.29 | ₩62,843 | ₩62,963 | ₩61,469 | ₩61,669 | -1.87% | 3894.9만 |
|---|
| 2026.05.28 | ₩61,323 | ₩63,564 | ₩60,776 | ₩63,190 | +3.05% | 2287.1만 |
|---|
| 2026.05.27 | ₩60,976 | ₩62,150 | ₩60,922 | ₩61,336 | +0.59% | 2425.2만 |
|---|
| 2026.05.26 | ₩59,628 | ₩59,962 | ₩58,828 | ₩59,949 | +0.54% | 1866.8만 |
|---|
| 2026.05.22 | ₩59,442 | ₩59,655 | ₩58,975 | ₩59,588 | +0.25% | 1490.5만 |
|---|
| 2026.05.21 | ₩58,548 | ₩59,682 | ₩57,574 | ₩59,215 | +1.14% | 1842.8만 |
|---|
| 2026.05.20 | ₩56,307 | ₩59,068 | ₩55,800 | ₩58,948 | +4.69% | 2706만 |
|---|
| 2026.05.19 | ₩56,827 | ₩57,628 | ₩55,773 | ₩56,587 | -0.42% | 2295.8만 |
|---|
| 2026.05.18 | ₩55,867 | ₩57,027 | ₩55,160 | ₩56,787 | +1.65% | 1869.5만 |
|---|
| 2026.05.15 | ₩56,027 | ₩57,067 | ₩55,813 | ₩55,867 | -0.29% | 2617.3만 |
|---|
| 2026.05.14 | ₩56,774 | ₩57,134 | ₩56,013 | ₩56,053 | -1.27% | 1914.7만 |
|---|
| 2026.05.13 | ₩56,294 | ₩56,840 | ₩55,627 | ₩56,480 | +0.33% | 2132.5만 |
|---|
| 2026.05.12 | ₩56,427 | ₩56,707 | ₩56,107 | ₩56,494 | +0.12% | 2127.1만 |
|---|
| 2026.05.11 | ₩58,788 | ₩58,788 | ₩56,547 | ₩56,547 | -3.81% | 2486.4만 |
|---|
| 2026.05.08 | ₩59,042 | ₩59,575 | ₩58,428 | ₩58,881 | -0.27% | 1735.7만 |
|---|
| 2026.05.07 | ₩58,761 | ₩59,548 | ₩58,708 | ₩59,242 | +0.82% | 1717.8만 |
|---|
| 2026.05.06 | ₩58,201 | ₩58,788 | ₩57,628 | ₩58,535 | +0.57% | 1940.7만 |
|---|
| 2026.05.05 | ₩57,414 | ₩57,761 | ₩56,894 | ₩57,441 | +0.05% | 1859만 |
|---|
| 2026.05.04 | ₩58,948 | ₩59,148 | ₩57,481 | ₩57,481 | -2.49% | 3327.2만 |
|---|
| 2026.05.01 | ₩59,789 | ₩59,975 | ₩58,988 | ₩59,228 | -0.94% | 1156.3만 |
|---|
| 2026.04.30 | ₩58,815 | ₩59,775 | ₩58,041 | ₩59,175 | +0.61% | 2168만 |
|---|
| 2026.04.29 | ₩59,922 | ₩60,242 | ₩58,895 | ₩59,215 | -1.18% | 1333만 |
|---|
| 2026.04.28 | ₩60,536 | ₩60,976 | ₩59,695 | ₩60,069 | -0.77% | 1242.6만 |
|---|
| 2026.04.27 | ₩59,495 | ₩60,576 | ₩59,348 | ₩60,215 | +1.21% | 1458.3만 |
|---|
| 2026.04.24 | ₩60,002 | ₩60,589 | ₩59,482 | ₩59,615 | -0.64% | 1588.5만 |
|---|
| 2026.04.23 | ₩60,802 | ₩61,029 | ₩59,015 | ₩59,735 | -1.76% | 1745.8만 |
|---|
| 2026.04.22 | ₩61,776 | ₩62,630 | ₩60,696 | ₩60,936 | -1.36% | 1798.5만 |
|---|
| 2026.04.21 | ₩62,390 | ₩62,657 | ₩61,269 | ₩61,883 | -0.81% | 2219.4만 |
|---|
| 2026.04.20 | ₩61,336 | ₩62,110 | ₩60,789 | ₩62,003 | +1.09% | 1900.3만 |
|---|
| 2026.04.17 | ₩61,870 | ₩62,403 | ₩61,069 | ₩61,403 | -0.75% | 3129만 |
|---|
| 2026.04.16 | ₩61,096 | ₩62,016 | ₩60,762 | ₩60,962 | -0.22% | 2176.6만 |
|---|
| 2026.04.15 | ₩60,149 | ₩61,229 | ₩59,642 | ₩60,616 | +0.78% | 3152.4만 |
|---|
| 2026.04.14 | ₩57,347 | ₩58,975 | ₩57,294 | ₩58,961 | +2.81% | 2255.4만 |
|---|
| 2026.04.13 | ₩56,334 | ₩57,334 | ₩56,147 | ₩57,241 | +1.61% | 2123.7만 |
|---|
| 2026.04.10 | ₩58,468 | ₩58,641 | ₩56,560 | ₩56,854 | -2.76% | 2609.5만 |
|---|
| 2026.04.09 | ₩57,654 | ₩58,988 | ₩56,987 | ₩58,695 | +1.80% | 2414.7만 |
|---|
| 2026.04.08 | ₩58,575 | ₩59,095 | ₩57,041 | ₩57,534 | -1.78% | 2946.3만 |
|---|
| 2026.04.07 | ₩58,294 | ₩58,521 | ₩56,507 | ₩56,947 | -2.31% | 3825.3만 |
|---|
| 2026.04.06 | ₩58,908 | ₩59,202 | ₩58,108 | ₩58,735 | -0.29% | 2700만 |
|---|
| 2026.04.02 | ₩58,375 | ₩59,148 | ₩57,587 | ₩58,948 | +0.98% | 6324.3만 |
|---|
| 2026.04.01 | ₩62,110 | ₩62,470 | ₩59,442 | ₩59,535 | -4.15% | 1.1억 |
|---|
| 2026.03.31 | ₩69,273 | ₩70,847 | ₩68,953 | ₩70,460 | +1.71% | 3642.3만 |
|---|
| 2026.03.30 | ₩68,606 | ₩69,620 | ₩67,966 | ₩68,353 | -0.37% | 1686.9만 |
|---|
| 2026.03.27 | ₩68,980 | ₩69,513 | ₩68,299 | ₩68,526 | -0.66% | 1307.8만 |
|---|
| 2026.03.26 | ₩70,380 | ₩71,527 | ₩69,193 | ₩69,460 | -1.31% | 1448.7만 |
|---|
| 2026.03.25 | ₩71,714 | ₩72,328 | ₩70,113 | ₩70,674 | -1.45% | 1342.7만 |
|---|
| 2026.03.24 | ₩69,847 | ₩72,141 | ₩69,727 | ₩71,354 | +2.16% | 1207.4만 |
|---|
| 2026.03.23 | ₩71,074 | ₩71,447 | ₩70,073 | ₩70,314 | -1.07% | 1524.3만 |
|---|
| 2026.03.20 | ₩70,620 | ₩71,514 | ₩69,607 | ₩69,860 | -1.08% | 1956.6만 |
|---|
| 2026.03.19 | ₩70,567 | ₩71,541 | ₩70,153 | ₩71,287 | +1.02% | 1230.8만 |
|---|
| 2026.03.18 | ₩72,701 | ₩73,315 | ₩71,047 | ₩71,327 | -1.89% | 1686.1만 |
|---|
| 2026.03.17 | ₩73,969 | ₩74,275 | ₩73,368 | ₩73,528 | -0.60% | 986.1만 |
|---|
| 2026.03.16 | ₩72,395 | ₩73,462 | ₩72,008 | ₩73,088 | +0.96% | 1311.5만 |
|---|
| 2026.03.13 | ₩72,488 | ₩73,195 | ₩71,688 | ₩72,008 | -0.66% | 1437.7만 |
|---|
| 2026.03.12 | ₩73,742 | ₩73,982 | ₩72,074 | ₩72,208 | -2.08% | 1861.2만 |
|---|
| 2026.03.11 | ₩76,837 | ₩76,837 | ₩73,915 | ₩74,302 | -3.30% | 2024.5만 |
|---|
| 2026.03.10 | ₩75,636 | ₩76,356 | ₩74,436 | ₩74,809 | -1.09% | 1570.6만 |
|---|
| 2026.03.09 | ₩74,355 | ₩75,649 | ₩73,889 | ₩75,409 | +1.42% | 1805.3만 |
|---|
| 2026.03.06 | ₩76,663 | ₩76,770 | ₩75,716 | ₩76,050 | -0.80% | 1632.4만 |
|---|
| 2026.03.05 | ₩78,171 | ₩78,424 | ₩76,610 | ₩77,397 | -0.99% | 2204만 |
|---|
| 2026.03.04 | ₩78,958 | ₩79,358 | ₩78,184 | ₩78,224 | -0.93% | 1597.1만 |
|---|
| 2026.03.03 | ₩79,291 | ₩80,185 | ₩78,197 | ₩79,224 | -0.08% | 1743.9만 |
|---|
| 2026.03.02 | ₩79,905 | ₩82,079 | ₩78,891 | ₩81,386 | +1.85% | 1533.5만 |
|---|
| 2026.02.27 | ₩83,667 | ₩83,667 | ₩82,066 | ₩82,946 | -0.86% | 1801.7만 |
|---|
| 2026.02.26 | ₩85,654 | ₩86,788 | ₩85,081 | ₩85,307 | -0.40% | 1031.9만 |
|---|
| 2026.02.25 | ₩85,227 | ₩85,668 | ₩84,387 | ₩84,574 | -0.77% | 950.1만 |
|---|
| 2026.02.24 | ₩84,414 | ₩86,308 | ₩83,507 | ₩85,494 | +1.28% | 1429.6만 |
|---|
| 2026.02.23 | ₩86,174 | ₩86,668 | ₩82,773 | ₩84,160 | -2.34% | 1774.9만 |
|---|
| 2026.02.20 | ₩87,108 | ₩91,364 | ₩84,480 | ₩87,242 | +0.15% | 3343.7만 |
|---|
| 2026.02.19 | ₩86,975 | ₩87,829 | ₩85,708 | ₩87,522 | +0.63% | 1077.8만 |
|---|
| 2026.02.18 | ₩85,788 | ₩88,242 | ₩85,788 | ₩87,442 | +1.93% | 1121.2만 |
|---|
| 2026.02.17 | ₩83,960 | ₩86,468 | ₩83,960 | ₩86,468 | +2.99% | 1234.8만 |
|---|
| 2026.02.13 | ₩82,159 | ₩84,547 | ₩82,159 | ₩84,214 | +2.50% | 2018.1만 |
|---|
| 2026.02.12 | ₩83,146 | ₩83,667 | ₩81,172 | ₩81,506 | -1.97% | 1360.2만 |
|---|
| 2026.02.11 | ₩85,241 | ₩85,387 | ₩82,279 | ₩83,173 | -2.43% | 1551.2만 |
|---|
| 2026.02.10 | ₩84,040 | ₩85,628 | ₩83,093 | ₩84,093 | +0.06% | 1300.3만 |
|---|
| 2026.02.09 | ₩84,800 | ₩85,254 | ₩83,200 | ₩83,253 | -1.82% | 1292.1만 |
|---|
| 2026.02.06 | ₩84,053 | ₩85,694 | ₩84,040 | ₩85,267 | +1.44% | 1196.2만 |
|---|
| 2026.02.05 | ₩85,628 | ₩86,148 | ₩82,826 | ₩83,640 | -2.32% | 1250.6만 |
|---|
| 2026.02.04 | ₩82,333 | ₩85,921 | ₩82,052 | ₩85,668 | +4.05% | 2095.8만 |
|---|
| 2026.02.03 | ₩82,413 | ₩83,413 | ₩80,612 | ₩81,279 | -1.38% | 1732.2만 |
|---|
| 2026.02.02 | ₩82,253 | ₩83,467 | ₩81,572 | ₩82,946 | +0.84% | 1100.6만 |
|---|
| 2026.01.30 | ₩83,026 | ₩83,400 | ₩81,399 | ₩82,453 | -0.69% | 1430.9만 |
|---|
| 2026.01.29 | ₩82,613 | ₩83,960 | ₩81,986 | ₩83,507 | +1.08% | 1273.9만 |
|---|
| 2026.01.28 | ₩84,107 | ₩84,680 | ₩82,666 | ₩83,026 | -1.28% | 1036.4만 |
|---|
| 2026.01.27 | ₩86,375 | ₩86,481 | ₩83,880 | ₩84,160 | -2.56% | 1353.7만 |
|---|
| 2026.01.26 | ₩86,455 | ₩87,562 | ₩86,415 | ₩86,695 | +0.28% | 1476.6만 |
|---|
| 2026.01.23 | ₩87,042 | ₩87,308 | ₩85,961 | ₩86,761 | -0.32% | 1124.4만 |
|---|
| 2026.01.22 | ₩87,255 | ₩88,776 | ₩87,042 | ₩87,322 | +0.08% | 1185.4만 |
|---|
| 2026.01.21 | ₩85,214 | ₩87,268 | ₩84,854 | ₩87,255 | +2.40% | 1716.6만 |
|---|
| 2026.01.20 | ₩84,694 | ₩86,148 | ₩84,067 | ₩84,881 | +0.22% | 2040.6만 |
|---|
| 2026.01.16 | ₩85,894 | ₩86,161 | ₩84,947 | ₩85,881 | -0.02% | 1590.3만 |
|---|
| 2026.01.15 | ₩87,722 | ₩87,722 | ₩85,654 | ₩86,161 | -1.78% | 1329.5만 |
|---|
| 2026.01.14 | ₩88,429 | ₩89,549 | ₩86,761 | ₩87,468 | -1.09% | 1593.9만 |
|---|
| 2026.01.13 | ₩88,376 | ₩89,483 | ₩87,842 | ₩88,442 | +0.08% | 1368.5만 |
|---|
| 2026.01.12 | ₩87,042 | ₩88,496 | ₩85,694 | ₩87,562 | +0.60% | 1390.1만 |
|---|
| 2026.01.09 | ₩86,855 | ₩88,762 | ₩85,908 | ₩87,935 | +1.24% | 1847만 |
|---|
| 2026.01.08 | ₩82,946 | ₩87,695 | ₩82,306 | ₩87,055 | +4.95% | 2157.4만 |
|---|
| 2026.01.07 | ₩87,402 | ₩87,522 | ₩84,294 | ₩84,334 | -3.51% | 1828.4만 |
|---|
| 2026.01.06 | ₩85,454 | ₩87,282 | ₩84,587 | ₩87,175 | +2.01% | 1997.3만 |
|---|
| 2026.01.05 | ₩85,027 | ₩87,202 | ₩84,560 | ₩86,081 | +1.24% | 2348.3만 |
|---|
| 2026.01.02 | ₩85,374 | ₩85,547 | ₩83,440 | ₩84,414 | -1.13% | 2228.4만 |
|---|
| 2025.12.31 | ₩83,040 | ₩85,641 | ₩82,599 | ₩84,987 | +2.35% | 3545.7만 |
|---|
| 2025.12.30 | ₩81,772 | ₩81,772 | ₩80,892 | ₩81,626 | -0.18% | 1350.8만 |
|---|
| 2025.12.29 | ₩80,759 | ₩82,373 | ₩80,719 | ₩81,652 | +1.11% | 1806.2만 |
|---|
| 2025.12.26 | ₩80,038 | ₩81,279 | ₩79,851 | ₩81,279 | +1.55% | 2230.4만 |
|---|
| 2025.12.24 | ₩78,544 | ₩80,812 | ₩78,544 | ₩80,038 | +1.90% | 3607.3만 |
|---|
| 2025.12.23 | ₩76,276 | ₩76,837 | ₩76,023 | ₩76,490 | +0.28% | 2327.7만 |
|---|
| 2025.12.22 | ₩78,691 | ₩78,811 | ₩76,223 | ₩76,330 | -3.00% | 3869.6만 |
|---|
| 2025.12.19 | ₩78,971 | ₩80,545 | ₩77,664 | ₩78,317 | -0.83% | 1.1억 |
|---|
| 2025.12.18 | ₩88,055 | ₩89,376 | ₩87,242 | ₩87,548 | -0.58% | 3565만 |
|---|
| 2025.12.17 | ₩88,789 | ₩89,149 | ₩87,535 | ₩87,628 | -1.31% | 1320.6만 |
|---|
| 2025.12.16 | ₩89,763 | ₩90,977 | ₩89,029 | ₩89,536 | -0.25% | 1637.7만 |
|---|
| 2025.12.15 | ₩89,923 | ₩91,177 | ₩88,962 | ₩90,416 | +0.55% | 1528.8만 |
|---|
| 2025.12.12 | ₩90,937 | ₩92,231 | ₩89,536 | ₩90,003 | -1.03% | 1482.9만 |
|---|
| 2025.12.11 | ₩87,815 | ₩90,470 | ₩87,455 | ₩90,363 | +2.90% | 1615.4만 |
|---|
| 2025.12.10 | ₩85,347 | ₩88,242 | ₩85,054 | ₩87,762 | +2.83% | 2030.2만 |
|---|
| 2025.12.09 | ₩84,720 | ₩85,307 | ₩84,000 | ₩84,480 | -0.28% | 930만 |
|---|
| 2025.12.08 | ₩87,508 | ₩87,775 | ₩84,400 | ₩84,760 | -3.14% | 1286.7만 |
|---|
| 2025.12.05 | ₩87,642 | ₩88,149 | ₩86,548 | ₩87,855 | +0.24% | 1091.8만 |
|---|
| 2025.12.04 | ₩87,508 | ₩88,175 | ₩86,721 | ₩87,628 | +0.14% | 1062만 |
|---|
| 2025.12.03 | ₩86,815 | ₩88,922 | ₩86,681 | ₩87,575 | +0.88% | 1202.8만 |
|---|
| 2025.12.02 | ₩87,308 | ₩87,335 | ₩86,148 | ₩86,615 | -0.79% | 905.1만 |
|---|
| 2025.12.01 | ₩85,067 | ₩88,029 | ₩84,814 | ₩87,228 | +2.54% | 1204.7만 |
|---|
| 2025.11.28 | ₩86,001 | ₩86,415 | ₩85,334 | ₩86,214 | +0.25% | 494.1만 |
|---|
| 2025.11.26 | ₩84,707 | ₩86,535 | ₩84,000 | ₩85,814 | +1.31% | 1379.1만 |
|---|
| 2025.11.25 | ₩83,160 | ₩85,534 | ₩82,533 | ₩84,947 | +2.15% | 1152.7만 |
|---|
| 2025.11.24 | ₩83,386 | ₩84,133 | ₩82,613 | ₩82,613 | -0.93% | 1668.2만 |
|---|
| 2025.11.21 | ₩82,719 | ₩84,707 | ₩82,093 | ₩83,773 | +1.27% | 1247.7만 |
|---|
| 2025.11.20 | ₩83,973 | ₩85,147 | ₩81,919 | ₩81,946 | -2.41% | 1388.7만 |
|---|
| 2025.11.19 | ₩83,280 | ₩84,334 | ₩82,719 | ₩83,560 | +0.34% | 1173.2만 |
|---|
| 2025.11.18 | ₩83,240 | ₩83,720 | ₩82,279 | ₩83,360 | +0.14% | 1461.5만 |
|---|
| 2025.11.17 | ₩84,133 | ₩84,760 | ₩83,053 | ₩83,907 | -0.27% | 1706.5만 |
|---|
| 2025.11.14 | ₩86,628 | ₩86,788 | ₩85,041 | ₩85,601 | -1.19% | 1776만 |
|---|
| 2025.11.13 | ₩87,655 | ₩88,389 | ₩86,548 | ₩88,082 | +0.49% | 2192.4만 |
|---|
| 2025.11.12 | ₩85,507 | ₩86,962 | ₩85,027 | ₩85,641 | +0.16% | 1481.2만 |
|---|
| 2025.11.11 | ₩82,346 | ₩84,840 | ₩81,692 | ₩84,240 | +2.30% | 1764.6만 |
|---|
| 2025.11.10 | ₩82,373 | ₩82,826 | ₩80,692 | ₩81,105 | -1.54% | 1306.3만 |
|---|
| 2025.11.07 | ₩82,359 | ₩82,946 | ₩80,425 | ₩81,492 | -1.05% | 1550.5만 |
|---|
| 2025.11.06 | ₩82,546 | ₩83,346 | ₩82,266 | ₩82,559 | +0.02% | 1516.5만 |
|---|
| 2025.11.05 | ₩81,746 | ₩83,840 | ₩81,185 | ₩82,853 | +1.35% | 2098만 |
|---|
| 2025.11.04 | ₩83,266 | ₩83,493 | ₩81,532 | ₩81,679 | -1.91% | 1372.5만 |
|---|
| 2025.11.03 | ₩86,335 | ₩86,508 | ₩83,160 | ₩83,573 | -3.20% | 2263.3만 |
|---|
| 2025.10.31 | ₩86,708 | ₩87,042 | ₩85,708 | ₩86,161 | -0.63% | 1782.3만 |
|---|
| 2025.10.30 | ₩86,948 | ₩88,042 | ₩86,134 | ₩86,575 | -0.43% | 1389.5만 |
|---|
| 2025.10.29 | ₩89,389 | ₩89,629 | ₩86,641 | ₩87,175 | -2.48% | 1514.3만 |
|---|
| 2025.10.28 | ₩90,857 | ₩91,524 | ₩89,443 | ₩89,950 | -1.00% | 1126.2만 |
|---|
| 2025.10.27 | ₩93,431 | ₩93,965 | ₩91,057 | ₩91,497 | -2.07% | 983.8만 |
|---|
| 2025.10.24 | ₩92,991 | ₩93,485 | ₩91,924 | ₩92,191 | -0.86% | 710.3만 |
|---|
| 2025.10.23 | ₩92,164 | ₩93,231 | ₩91,697 | ₩92,951 | +0.85% | 912.5만 |
|---|
| 2025.10.22 | ₩91,003 | ₩92,524 | ₩90,657 | ₩92,151 | +1.26% | 809.6만 |
|---|
| 2025.10.21 | ₩90,376 | ₩92,431 | ₩89,923 | ₩91,190 | +0.90% | 965.9만 |
|---|
| 2025.10.20 | ₩90,123 | ₩90,950 | ₩90,003 | ₩90,203 | +0.09% | 967만 |
|---|
| 2025.10.17 | ₩88,882 | ₩90,403 | ₩88,469 | ₩89,870 | +1.11% | 1005.4만 |
|---|
| 2025.10.16 | ₩91,510 | ₩92,097 | ₩88,816 | ₩89,163 | -2.57% | 1535만 |
|---|
| 2025.10.15 | ₩91,484 | ₩92,751 | ₩90,883 | ₩91,324 | -0.17% | 1300.2만 |
|---|
| 2025.10.14 | ₩88,669 | ₩90,710 | ₩88,122 | ₩90,230 | +1.76% | 948.4만 |
|---|
| 2025.10.13 | ₩87,642 | ₩90,070 | ₩87,442 | ₩89,883 | +2.56% | 1319.1만 |
|---|
| 2025.10.10 | ₩90,950 | ₩91,364 | ₩86,548 | ₩87,002 | -4.34% | 1880.6만 |
|---|