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 | ₩46,163 | ₩46,844 | ₩45,522 | ₩46,336 | +0.38% | 2735.8만 |
| 2026.10.08 | ₩45,562 | ₩46,550 | ₩45,162 | ₩46,377 | +1.79% | 4380.2만 |
| 2026.10.07 | ₩45,909 | ₩46,096 | ₩45,135 | ₩45,869 | -0.09% | 3762.4만 |
| 2026.10.06 | ₩44,988 | ₩46,216 | ₩44,721 | ₩46,203 | +2.70% | 5014.8만 |
| 2026.10.05 | ₩45,148 | ₩45,549 | ₩43,733 | ₩45,335 | +0.41% | 6957.5만 |
| 2026.10.02 | ₩43,453 | ₩45,349 | ₩42,679 | ₩45,215 | +4.06% | 1.4억 |
| 2026.10.01 | ₩47,324 | ₩48,379 | ₩46,750 | ₩46,924 | -0.85% | 1.1억 |
| 2026.09.30 | ₩47,711 | ₩48,045 | ₩46,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,258 |
| -0.95% |
| 3815.2만 |
| 2026.09.29 | ₩48,512 | ₩48,633 | ₩47,618 | ₩47,845 | -1.38% | 2896만 |
|---|
| 2026.09.28 | ₩47,338 | ₩48,953 | ₩47,271 | ₩48,579 | +2.62% | 3451.9만 |
|---|
| 2026.09.25 | ₩47,057 | ₩48,299 | ₩47,017 | ₩47,725 | +1.42% | 3824.6만 |
|---|
| 2026.09.24 | ₩48,059 | ₩48,245 | ₩47,418 | ₩48,045 | -0.03% | 3923.9만 |
|---|
| 2026.09.23 | ₩48,619 | ₩48,886 | ₩47,538 | ₩48,125 | -1.02% | 4058.1만 |
|---|
| 2026.09.22 | ₩49,327 | ₩49,447 | ₩47,978 | ₩48,192 | -2.30% | 3152.5만 |
|---|
| 2026.09.21 | ₩47,418 | ₩48,539 | ₩47,191 | ₩48,192 | +1.63% | 4212.9만 |
|---|
| 2026.09.18 | ₩48,419 | ₩48,966 | ₩47,391 | ₩47,404 | -2.10% | 5205.4만 |
|---|
| 2026.09.17 | ₩48,726 | ₩49,127 | ₩47,685 | ₩48,539 | -0.38% | 4545.3만 |
|---|
| 2026.09.16 | ₩48,566 | ₩48,739 | ₩47,738 | ₩47,765 | -1.65% | 3071.7만 |
|---|
| 2026.09.15 | ₩49,193 | ₩49,233 | ₩48,286 | ₩48,352 | -1.71% | 2969.3만 |
|---|
| 2026.09.14 | ₩49,073 | ₩49,941 | ₩48,833 | ₩49,460 | +0.79% | 3051.4만 |
|---|
| 2026.09.11 | ₩49,127 | ₩49,460 | ₩48,886 | ₩49,127 | 0.00% | 1997.5만 |
|---|
| 2026.09.10 | ₩49,340 | ₩49,607 | ₩48,793 | ₩48,886 | -0.92% | 2996.1만 |
|---|
| 2026.09.09 | ₩50,448 | ₩50,528 | ₩49,193 | ₩49,861 | -1.16% | 4108.9만 |
|---|
| 2026.09.08 | ₩51,423 | ₩51,716 | ₩50,595 | ₩50,862 | -1.09% | 3167.2만 |
|---|
| 2026.09.04 | ₩51,022 | ₩51,610 | ₩50,702 | ₩51,262 | +0.47% | 2063.2만 |
|---|
| 2026.09.03 | ₩51,423 | ₩51,970 | ₩50,662 | ₩51,756 | +0.65% | 2959.8만 |
|---|
| 2026.09.02 | ₩50,809 | ₩51,703 | ₩50,742 | ₩51,049 | +0.47% | 2072.7만 |
|---|
| 2026.09.01 | ₩51,209 | ₩51,489 | ₩50,688 | ₩50,889 | -0.63% | 2224.1만 |
|---|
| 2026.08.31 | ₩52,611 | ₩53,238 | ₩52,103 | ₩52,144 | -0.89% | 2390.5만 |
|---|
| 2026.08.28 | ₩51,676 | ₩53,078 | ₩51,476 | ₩52,864 | +2.30% | 2843.7만 |
|---|
| 2026.08.27 | ₩51,396 | ₩51,796 | ₩50,955 | ₩51,316 | -0.16% | 3657.4만 |
|---|
| 2026.08.26 | ₩52,597 | ₩52,704 | ₩51,276 | ₩51,516 | -2.06% | 3860.4만 |
|---|
| 2026.08.25 | ₩52,758 | ₩53,225 | ₩52,103 | ₩52,704 | -0.10% | 4152.5만 |
|---|
| 2026.08.24 | ₩54,733 | ₩55,187 | ₩54,306 | ₩54,400 | -0.61% | 1883.9만 |
|---|
| 2026.08.21 | ₩53,745 | ₩54,907 | ₩53,719 | ₩54,413 | +1.24% | 1470.8만 |
|---|
| 2026.08.20 | ₩54,053 | ₩54,253 | ₩53,145 | ₩53,679 | -0.69% | 1666.2만 |
|---|
| 2026.08.19 | ₩54,106 | ₩55,147 | ₩53,892 | ₩54,800 | +1.28% | 2205.6만 |
|---|
| 2026.08.18 | ₩52,931 | ₩54,253 | ₩52,370 | ₩53,478 | +1.03% | 3917.3만 |
|---|
| 2026.08.17 | ₩53,866 | ₩54,199 | ₩51,877 | ₩52,184 | -3.12% | 5866만 |
|---|
| 2026.08.14 | ₩55,040 | ₩55,174 | ₩54,346 | ₩54,373 | -1.21% | 2364만 |
|---|
| 2026.08.13 | ₩54,386 | ₩55,361 | ₩54,039 | ₩55,040 | +1.20% | 2364.2만 |
|---|
| 2026.08.12 | ₩54,773 | ₩55,067 | ₩53,999 | ₩54,079 | -1.27% | 2876만 |
|---|
| 2026.08.11 | ₩55,374 | ₩55,441 | ₩54,506 | ₩55,161 | -0.39% | 2553.8만 |
|---|
| 2026.08.10 | ₩55,721 | ₩56,375 | ₩54,920 | ₩56,215 | +0.89% | 2166.5만 |
|---|
| 2026.08.07 | ₩56,095 | ₩56,562 | ₩55,548 | ₩55,668 | -0.76% | 2204.2만 |
|---|
| 2026.08.06 | ₩56,762 | ₩56,923 | ₩55,868 | ₩56,068 | -1.22% | 1815만 |
|---|
| 2026.08.05 | ₩55,601 | ₩56,709 | ₩55,214 | ₩56,669 | +1.92% | 2208.9만 |
|---|
| 2026.08.04 | ₩55,201 | ₩56,188 | ₩54,613 | ₩55,441 | +0.44% | 2780.3만 |
|---|
| 2026.08.03 | ₩56,829 | ₩57,684 | ₩56,148 | ₩56,923 | +0.16% | 2133만 |
|---|
| 2026.07.31 | ₩56,095 | ₩56,175 | ₩55,387 | ₩55,681 | -0.74% | 2262.2만 |
|---|
| 2026.07.30 | ₩56,736 | ₩56,736 | ₩55,040 | ₩56,455 | -0.49% | 1697.8만 |
|---|
| 2026.07.29 | ₩56,869 | ₩58,324 | ₩56,602 | ₩57,697 | +1.46% | 1502.9만 |
|---|
| 2026.07.28 | ₩57,070 | ₩57,764 | ₩56,762 | ₩57,470 | +0.70% | 2360.1만 |
|---|
| 2026.07.27 | ₩56,269 | ₩56,869 | ₩55,508 | ₩56,255 | -0.02% | 1699.7만 |
|---|
| 2026.07.24 | ₩54,987 | ₩56,269 | ₩54,587 | ₩55,668 | +1.24% | 2617.5만 |
|---|
| 2026.07.23 | ₩55,801 | ₩56,175 | ₩54,320 | ₩54,720 | -1.94% | 1815.6만 |
|---|
| 2026.07.22 | ₩56,669 | ₩57,283 | ₩55,494 | ₩56,349 | -0.57% | 1899만 |
|---|
| 2026.07.21 | ₩57,483 | ₩58,151 | ₩57,070 | ₩57,350 | -0.23% | 1185.9만 |
|---|
| 2026.07.20 | ₩58,525 | ₩58,525 | ₩57,176 | ₩58,031 | -0.84% | 1192.7만 |
|---|
| 2026.07.17 | ₩59,432 | ₩60,047 | ₩58,097 | ₩58,418 | -1.71% | 1582.5만 |
|---|
| 2026.07.16 | ₩57,270 | ₩59,633 | ₩57,270 | ₩59,499 | +3.89% | 1594.5만 |
|---|
| 2026.07.15 | ₩57,403 | ₩58,178 | ₩56,709 | ₩57,096 | -0.53% | 1438.8만 |
|---|
| 2026.07.14 | ₩59,152 | ₩59,392 | ₩56,696 | ₩57,216 | -3.27% | 1309만 |
|---|
| 2026.07.13 | ₩59,753 | ₩59,940 | ₩58,298 | ₩58,418 | -2.23% | 1366.6만 |
|---|
| 2026.07.10 | ₩57,964 | ₩59,579 | ₩57,483 | ₩59,232 | +2.19% | 2331.4만 |
|---|
| 2026.07.09 | ₩56,989 | ₩57,483 | ₩56,242 | ₩57,110 | +0.21% | 1964.7만 |
|---|
| 2026.07.08 | ₩57,003 | ₩57,750 | ₩56,162 | ₩57,256 | +0.44% | 2110.2만 |
|---|
| 2026.07.07 | ₩58,364 | ₩58,792 | ₩57,243 | ₩57,684 | -1.17% | 1778.5만 |
|---|
| 2026.07.06 | ₩58,605 | ₩58,885 | ₩55,855 | ₩57,857 | -1.28% | 2197.9만 |
|---|
| 2026.07.02 | ₩58,885 | ₩60,127 | ₩58,204 | ₩58,858 | -0.05% | 3423.3만 |
|---|
| 2026.07.01 | ₩55,267 | ₩57,777 | ₩53,545 | ₩57,483 | +4.01% | 8018.6만 |
|---|
| 2026.06.30 | ₩55,241 | ₩55,588 | ₩54,587 | ₩54,800 | -0.80% | 7389.2만 |
|---|
| 2026.06.29 | ₩54,920 | ₩55,654 | ₩54,426 | ₩55,374 | +0.83% | 2782.5만 |
|---|
| 2026.06.26 | ₩53,492 | ₩55,361 | ₩53,398 | ₩54,400 | +1.70% | 3397.1만 |
|---|
| 2026.06.25 | ₩55,801 | ₩55,881 | ₩53,986 | ₩54,600 | -2.15% | 2922.8만 |
|---|
| 2026.06.24 | ₩56,122 | ₩56,509 | ₩55,147 | ₩55,828 | -0.52% | 3438.4만 |
|---|
| 2026.06.23 | ₩56,589 | ₩57,657 | ₩56,496 | ₩56,576 | -0.02% | 3151.8만 |
|---|
| 2026.06.22 | ₩59,566 | ₩59,953 | ₩57,590 | ₩57,657 | -3.20% | 2586.5만 |
|---|
| 2026.06.18 | ₩59,286 | ₩61,021 | ₩59,059 | ₩60,340 | +1.78% | 3232만 |
|---|
| 2026.06.17 | ₩59,940 | ₩61,208 | ₩58,952 | ₩58,992 | -1.58% | 2086만 |
|---|
| 2026.06.16 | ₩60,754 | ₩61,542 | ₩60,073 | ₩60,127 | -1.03% | 1959.1만 |
|---|
| 2026.06.15 | ₩60,554 | ₩61,528 | ₩60,193 | ₩60,340 | -0.35% | 1434.5만 |
|---|
| 2026.06.12 | ₩61,795 | ₩61,822 | ₩59,873 | ₩59,980 | -2.94% | 1652.4만 |
|---|
| 2026.06.11 | ₩59,432 | ₩61,381 | ₩59,032 | ₩61,355 | +3.23% | 1664.8만 |
|---|
| 2026.06.10 | ₩58,431 | ₩59,513 | ₩57,817 | ₩58,685 | +0.43% | 1533.6만 |
|---|
| 2026.06.09 | ₩58,097 | ₩60,447 | ₩57,764 | ₩59,606 | +2.60% | 2150.6만 |
|---|
| 2026.06.08 | ₩57,483 | ₩58,551 | ₩56,936 | ₩57,710 | +0.39% | 1819.2만 |
|---|
| 2026.06.05 | ₩57,804 | ₩58,391 | ₩57,123 | ₩57,377 | -0.74% | 1840.7만 |
|---|
| 2026.06.04 | ₩59,406 | ₩59,673 | ₩57,577 | ₩58,231 | -1.98% | 1735.1만 |
|---|
| 2026.06.03 | ₩58,271 | ₩58,725 | ₩57,617 | ₩58,485 | +0.37% | 1894.1만 |
|---|
| 2026.06.02 | ₩61,114 | ₩61,114 | ₩58,084 | ₩58,378 | -4.48% | 2834.5만 |
|---|
| 2026.06.01 | ₩60,767 | ₩61,782 | ₩60,140 | ₩61,315 | +0.90% | 2688.5만 |
|---|
| 2026.05.29 | ₩62,890 | ₩63,010 | ₩61,515 | ₩61,715 | -1.87% | 3894.9만 |
|---|
| 2026.05.28 | ₩61,368 | ₩63,611 | ₩60,821 | ₩63,237 | +3.05% | 2287.1만 |
|---|
| 2026.05.27 | ₩61,021 | ₩62,196 | ₩60,968 | ₩61,381 | +0.59% | 2425.2만 |
|---|
| 2026.05.26 | ₩59,673 | ₩60,006 | ₩58,872 | ₩59,993 | +0.54% | 1866.8만 |
|---|
| 2026.05.22 | ₩59,486 | ₩59,699 | ₩59,019 | ₩59,633 | +0.25% | 1490.5만 |
|---|
| 2026.05.21 | ₩58,591 | ₩59,726 | ₩57,617 | ₩59,259 | +1.14% | 1842.8만 |
|---|
| 2026.05.20 | ₩56,349 | ₩59,112 | ₩55,841 | ₩58,992 | +4.69% | 2706만 |
|---|
| 2026.05.19 | ₩56,869 | ₩57,670 | ₩55,815 | ₩56,629 | -0.42% | 2295.8만 |
|---|
| 2026.05.18 | ₩55,908 | ₩57,070 | ₩55,201 | ₩56,829 | +1.65% | 1869.5만 |
|---|
| 2026.05.15 | ₩56,068 | ₩57,110 | ₩55,855 | ₩55,908 | -0.29% | 2617.3만 |
|---|
| 2026.05.14 | ₩56,816 | ₩57,176 | ₩56,055 | ₩56,095 | -1.27% | 1914.7만 |
|---|
| 2026.05.13 | ₩56,335 | ₩56,883 | ₩55,668 | ₩56,522 | +0.33% | 2132.5만 |
|---|
| 2026.05.12 | ₩56,469 | ₩56,749 | ₩56,148 | ₩56,536 | +0.12% | 2127.1만 |
|---|
| 2026.05.11 | ₩58,832 | ₩58,832 | ₩56,589 | ₩56,589 | -3.81% | 2486.4만 |
|---|
| 2026.05.08 | ₩59,085 | ₩59,619 | ₩58,471 | ₩58,925 | -0.27% | 1735.7만 |
|---|
| 2026.05.07 | ₩58,805 | ₩59,593 | ₩58,752 | ₩59,286 | +0.82% | 1717.8만 |
|---|
| 2026.05.06 | ₩58,244 | ₩58,832 | ₩57,670 | ₩58,578 | +0.57% | 1940.7만 |
|---|
| 2026.05.05 | ₩57,457 | ₩57,804 | ₩56,936 | ₩57,483 | +0.05% | 1859만 |
|---|
| 2026.05.04 | ₩58,992 | ₩59,192 | ₩57,523 | ₩57,523 | -2.49% | 3327.2만 |
|---|
| 2026.05.01 | ₩59,833 | ₩60,020 | ₩59,032 | ₩59,272 | -0.94% | 1156.3만 |
|---|
| 2026.04.30 | ₩58,858 | ₩59,820 | ₩58,084 | ₩59,219 | +0.61% | 2168만 |
|---|
| 2026.04.29 | ₩59,966 | ₩60,287 | ₩58,938 | ₩59,259 | -1.18% | 1333만 |
|---|
| 2026.04.28 | ₩60,580 | ₩61,021 | ₩59,739 | ₩60,113 | -0.77% | 1242.6만 |
|---|
| 2026.04.27 | ₩59,539 | ₩60,621 | ₩59,392 | ₩60,260 | +1.21% | 1458.3만 |
|---|
| 2026.04.24 | ₩60,047 | ₩60,634 | ₩59,526 | ₩59,659 | -0.64% | 1588.5만 |
|---|
| 2026.04.23 | ₩60,847 | ₩61,074 | ₩59,059 | ₩59,780 | -1.76% | 1745.8만 |
|---|
| 2026.04.22 | ₩61,822 | ₩62,676 | ₩60,741 | ₩60,981 | -1.36% | 1798.5만 |
|---|
| 2026.04.21 | ₩62,436 | ₩62,703 | ₩61,315 | ₩61,929 | -0.81% | 2219.4만 |
|---|
| 2026.04.20 | ₩61,381 | ₩62,156 | ₩60,834 | ₩62,049 | +1.09% | 1900.3만 |
|---|
| 2026.04.17 | ₩61,915 | ₩62,449 | ₩61,114 | ₩61,448 | -0.75% | 3129만 |
|---|
| 2026.04.16 | ₩61,141 | ₩62,062 | ₩60,807 | ₩61,008 | -0.22% | 2176.6만 |
|---|
| 2026.04.15 | ₩60,193 | ₩61,275 | ₩59,686 | ₩60,661 | +0.78% | 3152.4만 |
|---|
| 2026.04.14 | ₩57,390 | ₩59,019 | ₩57,337 | ₩59,005 | +2.81% | 2255.4만 |
|---|
| 2026.04.13 | ₩56,375 | ₩57,377 | ₩56,188 | ₩57,283 | +1.61% | 2123.7만 |
|---|
| 2026.04.10 | ₩58,511 | ₩58,685 | ₩56,602 | ₩56,896 | -2.76% | 2609.5만 |
|---|
| 2026.04.09 | ₩57,697 | ₩59,032 | ₩57,029 | ₩58,738 | +1.80% | 2414.7만 |
|---|
| 2026.04.08 | ₩58,618 | ₩59,139 | ₩57,083 | ₩57,577 | -1.78% | 2946.3만 |
|---|
| 2026.04.07 | ₩58,338 | ₩58,565 | ₩56,549 | ₩56,989 | -2.31% | 3825.3만 |
|---|
| 2026.04.06 | ₩58,952 | ₩59,246 | ₩58,151 | ₩58,778 | -0.29% | 2700만 |
|---|
| 2026.04.02 | ₩58,418 | ₩59,192 | ₩57,630 | ₩58,992 | +0.98% | 6324.3만 |
|---|
| 2026.04.01 | ₩62,156 | ₩62,516 | ₩59,486 | ₩59,579 | -4.15% | 1.1억 |
|---|
| 2026.03.31 | ₩69,324 | ₩70,900 | ₩69,004 | ₩70,513 | +1.71% | 3642.3만 |
|---|
| 2026.03.30 | ₩68,657 | ₩69,672 | ₩68,016 | ₩68,403 | -0.37% | 1686.9만 |
|---|
| 2026.03.27 | ₩69,031 | ₩69,565 | ₩68,350 | ₩68,577 | -0.66% | 1307.8만 |
|---|
| 2026.03.26 | ₩70,432 | ₩71,581 | ₩69,244 | ₩69,511 | -1.31% | 1448.7만 |
|---|
| 2026.03.25 | ₩71,767 | ₩72,382 | ₩70,165 | ₩70,726 | -1.45% | 1342.7만 |
|---|
| 2026.03.24 | ₩69,899 | ₩72,195 | ₩69,778 | ₩71,407 | +2.16% | 1207.4만 |
|---|
| 2026.03.23 | ₩71,127 | ₩71,500 | ₩70,125 | ₩70,366 | -1.07% | 1524.3만 |
|---|
| 2026.03.20 | ₩70,673 | ₩71,567 | ₩69,658 | ₩69,912 | -1.08% | 1956.6만 |
|---|
| 2026.03.19 | ₩70,619 | ₩71,594 | ₩70,206 | ₩71,340 | +1.02% | 1230.8만 |
|---|
| 2026.03.18 | ₩72,755 | ₩73,369 | ₩71,100 | ₩71,380 | -1.89% | 1686.1만 |
|---|
| 2026.03.17 | ₩74,024 | ₩74,331 | ₩73,423 | ₩73,583 | -0.60% | 986.1만 |
|---|
| 2026.03.16 | ₩72,448 | ₩73,516 | ₩72,061 | ₩73,142 | +0.96% | 1311.5만 |
|---|
| 2026.03.13 | ₩72,542 | ₩73,249 | ₩71,741 | ₩72,061 | -0.66% | 1437.7만 |
|---|
| 2026.03.12 | ₩73,797 | ₩74,037 | ₩72,128 | ₩72,261 | -2.08% | 1861.2만 |
|---|
| 2026.03.11 | ₩76,894 | ₩76,894 | ₩73,970 | ₩74,357 | -3.30% | 2024.5만 |
|---|
| 2026.03.10 | ₩75,692 | ₩76,413 | ₩74,491 | ₩74,865 | -1.09% | 1570.6만 |
|---|
| 2026.03.09 | ₩74,411 | ₩75,706 | ₩73,943 | ₩75,465 | +1.42% | 1805.3만 |
|---|
| 2026.03.06 | ₩76,720 | ₩76,827 | ₩75,772 | ₩76,106 | -0.80% | 1632.4만 |
|---|
| 2026.03.05 | ₩78,229 | ₩78,482 | ₩76,667 | ₩77,454 | -0.99% | 2204만 |
|---|
| 2026.03.04 | ₩79,016 | ₩79,417 | ₩78,242 | ₩78,282 | -0.93% | 1597.1만 |
|---|
| 2026.03.03 | ₩79,350 | ₩80,244 | ₩78,255 | ₩79,283 | -0.08% | 1743.9만 |
|---|
| 2026.03.02 | ₩79,964 | ₩82,140 | ₩78,950 | ₩81,446 | +1.85% | 1533.5만 |
|---|
| 2026.02.27 | ₩83,729 | ₩83,729 | ₩82,127 | ₩83,008 | -0.86% | 1801.7만 |
|---|
| 2026.02.26 | ₩85,718 | ₩86,852 | ₩85,144 | ₩85,371 | -0.40% | 1031.9만 |
|---|
| 2026.02.25 | ₩85,291 | ₩85,731 | ₩84,450 | ₩84,636 | -0.77% | 950.1만 |
|---|
| 2026.02.24 | ₩84,476 | ₩86,372 | ₩83,568 | ₩85,558 | +1.28% | 1429.6만 |
|---|
| 2026.02.23 | ₩86,238 | ₩86,732 | ₩82,834 | ₩84,223 | -2.34% | 1774.9만 |
|---|
| 2026.02.20 | ₩87,173 | ₩91,431 | ₩84,543 | ₩87,306 | +0.15% | 3343.7만 |
|---|
| 2026.02.19 | ₩87,039 | ₩87,894 | ₩85,771 | ₩87,587 | +0.63% | 1077.8만 |
|---|
| 2026.02.18 | ₩85,851 | ₩88,308 | ₩85,851 | ₩87,507 | +1.93% | 1121.2만 |
|---|
| 2026.02.17 | ₩84,022 | ₩86,532 | ₩84,022 | ₩86,532 | +2.99% | 1234.8만 |
|---|
| 2026.02.13 | ₩82,220 | ₩84,610 | ₩82,220 | ₩84,276 | +2.50% | 2018.1만 |
|---|
| 2026.02.12 | ₩83,208 | ₩83,729 | ₩81,232 | ₩81,566 | -1.97% | 1360.2만 |
|---|
| 2026.02.11 | ₩85,304 | ₩85,451 | ₩82,340 | ₩83,235 | -2.43% | 1551.2만 |
|---|
| 2026.02.10 | ₩84,102 | ₩85,691 | ₩83,155 | ₩84,156 | +0.06% | 1300.3만 |
|---|
| 2026.02.09 | ₩84,863 | ₩85,317 | ₩83,261 | ₩83,315 | -1.82% | 1292.1만 |
|---|
| 2026.02.06 | ₩84,116 | ₩85,758 | ₩84,102 | ₩85,331 | +1.44% | 1196.2만 |
|---|
| 2026.02.05 | ₩85,691 | ₩86,212 | ₩82,888 | ₩83,702 | -2.32% | 1250.6만 |
|---|
| 2026.02.04 | ₩82,394 | ₩85,985 | ₩82,113 | ₩85,731 | +4.05% | 2095.8만 |
|---|
| 2026.02.03 | ₩82,474 | ₩83,475 | ₩80,672 | ₩81,339 | -1.38% | 1732.2만 |
|---|
| 2026.02.02 | ₩82,314 | ₩83,528 | ₩81,633 | ₩83,008 | +0.84% | 1100.6만 |
|---|
| 2026.01.30 | ₩83,088 | ₩83,462 | ₩81,459 | ₩82,514 | -0.69% | 1430.9만 |
|---|
| 2026.01.29 | ₩82,674 | ₩84,022 | ₩82,047 | ₩83,568 | +1.08% | 1273.9만 |
|---|
| 2026.01.28 | ₩84,169 | ₩84,743 | ₩82,727 | ₩83,088 | -1.28% | 1036.4만 |
|---|
| 2026.01.27 | ₩86,439 | ₩86,545 | ₩83,942 | ₩84,223 | -2.56% | 1353.7만 |
|---|
| 2026.01.26 | ₩86,519 | ₩87,627 | ₩86,479 | ₩86,759 | +0.28% | 1476.6만 |
|---|
| 2026.01.23 | ₩87,106 | ₩87,373 | ₩86,025 | ₩86,826 | -0.32% | 1124.4만 |
|---|
| 2026.01.22 | ₩87,320 | ₩88,842 | ₩87,106 | ₩87,386 | +0.08% | 1185.4만 |
|---|
| 2026.01.21 | ₩85,277 | ₩87,333 | ₩84,917 | ₩87,320 | +2.40% | 1716.6만 |
|---|
| 2026.01.20 | ₩84,757 | ₩86,212 | ₩84,129 | ₩84,944 | +0.22% | 2040.6만 |
|---|
| 2026.01.16 | ₩85,958 | ₩86,225 | ₩85,010 | ₩85,945 | -0.02% | 1590.3만 |
|---|
| 2026.01.15 | ₩87,787 | ₩87,787 | ₩85,718 | ₩86,225 | -1.78% | 1329.5만 |
|---|
| 2026.01.14 | ₩88,494 | ₩89,616 | ₩86,826 | ₩87,533 | -1.09% | 1593.9만 |
|---|
| 2026.01.13 | ₩88,441 | ₩89,549 | ₩87,907 | ₩88,508 | +0.08% | 1368.5만 |
|---|
| 2026.01.12 | ₩87,106 | ₩88,561 | ₩85,758 | ₩87,627 | +0.60% | 1390.1만 |
|---|
| 2026.01.09 | ₩86,919 | ₩88,828 | ₩85,971 | ₩88,001 | +1.24% | 1847만 |
|---|
| 2026.01.08 | ₩83,008 | ₩87,760 | ₩82,367 | ₩87,119 | +4.95% | 2157.4만 |
|---|
| 2026.01.07 | ₩87,467 | ₩87,587 | ₩84,356 | ₩84,396 | -3.51% | 1828.4만 |
|---|
| 2026.01.06 | ₩85,518 | ₩87,346 | ₩84,650 | ₩87,240 | +2.01% | 1997.3만 |
|---|
| 2026.01.05 | ₩85,090 | ₩87,266 | ₩84,623 | ₩86,145 | +1.24% | 2348.3만 |
|---|
| 2026.01.02 | ₩85,437 | ₩85,611 | ₩83,502 | ₩84,476 | -1.13% | 2228.4만 |
|---|
| 2025.12.31 | ₩83,101 | ₩85,704 | ₩82,661 | ₩85,050 | +2.35% | 3545.7만 |
|---|
| 2025.12.30 | ₩81,833 | ₩81,833 | ₩80,952 | ₩81,686 | -0.18% | 1350.8만 |
|---|
| 2025.12.29 | ₩80,818 | ₩82,434 | ₩80,778 | ₩81,713 | +1.11% | 1806.2만 |
|---|
| 2025.12.26 | ₩80,098 | ₩81,339 | ₩79,911 | ₩81,339 | +1.55% | 2230.4만 |
|---|
| 2025.12.24 | ₩78,602 | ₩80,872 | ₩78,602 | ₩80,098 | +1.90% | 3607.3만 |
|---|
| 2025.12.23 | ₩76,333 | ₩76,894 | ₩76,079 | ₩76,547 | +0.28% | 2327.7만 |
|---|
| 2025.12.22 | ₩78,749 | ₩78,869 | ₩76,280 | ₩76,386 | -3.00% | 3869.6만 |
|---|
| 2025.12.19 | ₩79,030 | ₩80,605 | ₩77,721 | ₩78,376 | -0.83% | 1.1억 |
|---|
| 2025.12.18 | ₩88,121 | ₩89,442 | ₩87,306 | ₩87,613 | -0.58% | 3565만 |
|---|
| 2025.12.17 | ₩88,855 | ₩89,215 | ₩87,600 | ₩87,694 | -1.31% | 1320.6만 |
|---|
| 2025.12.16 | ₩89,829 | ₩91,044 | ₩89,095 | ₩89,603 | -0.25% | 1637.7만 |
|---|
| 2025.12.15 | ₩89,990 | ₩91,245 | ₩89,028 | ₩90,484 | +0.55% | 1528.8만 |
|---|
| 2025.12.12 | ₩91,004 | ₩92,299 | ₩89,603 | ₩90,070 | -1.03% | 1482.9만 |
|---|
| 2025.12.11 | ₩87,880 | ₩90,537 | ₩87,520 | ₩90,430 | +2.90% | 1615.4만 |
|---|
| 2025.12.10 | ₩85,411 | ₩88,308 | ₩85,117 | ₩87,827 | +2.83% | 2030.2만 |
|---|
| 2025.12.09 | ₩84,783 | ₩85,371 | ₩84,062 | ₩84,543 | -0.28% | 930만 |
|---|
| 2025.12.08 | ₩87,573 | ₩87,840 | ₩84,463 | ₩84,823 | -3.14% | 1286.7만 |
|---|
| 2025.12.05 | ₩87,707 | ₩88,214 | ₩86,612 | ₩87,920 | +0.24% | 1091.8만 |
|---|
| 2025.12.04 | ₩87,573 | ₩88,241 | ₩86,786 | ₩87,694 | +0.14% | 1062만 |
|---|
| 2025.12.03 | ₩86,879 | ₩88,988 | ₩86,746 | ₩87,640 | +0.88% | 1202.8만 |
|---|
| 2025.12.02 | ₩87,373 | ₩87,400 | ₩86,212 | ₩86,679 | -0.79% | 905.1만 |
|---|
| 2025.12.01 | ₩85,130 | ₩88,094 | ₩84,877 | ₩87,293 | +2.54% | 1204.7만 |
|---|
| 2025.11.28 | ₩86,065 | ₩86,479 | ₩85,397 | ₩86,278 | +0.25% | 494.1만 |
|---|
| 2025.11.26 | ₩84,770 | ₩86,599 | ₩84,062 | ₩85,878 | +1.31% | 1379.1만 |
|---|
| 2025.11.25 | ₩83,221 | ₩85,598 | ₩82,594 | ₩85,010 | +2.15% | 1152.7만 |
|---|
| 2025.11.24 | ₩83,448 | ₩84,196 | ₩82,674 | ₩82,674 | -0.93% | 1668.2만 |
|---|
| 2025.11.21 | ₩82,781 | ₩84,770 | ₩82,153 | ₩83,835 | +1.27% | 1247.7만 |
|---|
| 2025.11.20 | ₩84,036 | ₩85,210 | ₩81,980 | ₩82,007 | -2.41% | 1388.7만 |
|---|
| 2025.11.19 | ₩83,342 | ₩84,396 | ₩82,781 | ₩83,622 | +0.34% | 1173.2만 |
|---|
| 2025.11.18 | ₩83,302 | ₩83,782 | ₩82,340 | ₩83,422 | +0.14% | 1461.5만 |
|---|
| 2025.11.17 | ₩84,196 | ₩84,823 | ₩83,115 | ₩83,969 | -0.27% | 1706.5만 |
|---|
| 2025.11.14 | ₩86,692 | ₩86,852 | ₩85,104 | ₩85,664 | -1.19% | 1776만 |
|---|
| 2025.11.13 | ₩87,720 | ₩88,454 | ₩86,612 | ₩88,147 | +0.49% | 2192.4만 |
|---|
| 2025.11.12 | ₩85,571 | ₩87,026 | ₩85,090 | ₩85,704 | +0.16% | 1481.2만 |
|---|
| 2025.11.11 | ₩82,407 | ₩84,903 | ₩81,753 | ₩84,303 | +2.30% | 1764.6만 |
|---|
| 2025.11.10 | ₩82,434 | ₩82,888 | ₩80,752 | ₩81,166 | -1.54% | 1306.3만 |
|---|
| 2025.11.07 | ₩82,420 | ₩83,008 | ₩80,485 | ₩81,553 | -1.05% | 1550.5만 |
|---|
| 2025.11.06 | ₩82,607 | ₩83,408 | ₩82,327 | ₩82,621 | +0.02% | 1516.5만 |
|---|
| 2025.11.05 | ₩81,806 | ₩83,902 | ₩81,246 | ₩82,914 | +1.35% | 2098만 |
|---|
| 2025.11.04 | ₩83,328 | ₩83,555 | ₩81,593 | ₩81,740 | -1.91% | 1372.5만 |
|---|
| 2025.11.03 | ₩86,399 | ₩86,572 | ₩83,221 | ₩83,635 | -3.20% | 2263.3만 |
|---|
| 2025.10.31 | ₩86,772 | ₩87,106 | ₩85,771 | ₩86,225 | -0.63% | 1782.3만 |
|---|
| 2025.10.30 | ₩87,013 | ₩88,107 | ₩86,198 | ₩86,639 | -0.43% | 1389.5만 |
|---|
| 2025.10.29 | ₩89,456 | ₩89,696 | ₩86,706 | ₩87,240 | -2.48% | 1514.3만 |
|---|
| 2025.10.28 | ₩90,924 | ₩91,592 | ₩89,509 | ₩90,016 | -1.00% | 1126.2만 |
|---|
| 2025.10.27 | ₩93,501 | ₩94,035 | ₩91,124 | ₩91,565 | -2.07% | 983.8만 |
|---|
| 2025.10.24 | ₩93,060 | ₩93,554 | ₩91,992 | ₩92,259 | -0.86% | 710.3만 |
|---|
| 2025.10.23 | ₩92,232 | ₩93,300 | ₩91,765 | ₩93,020 | +0.85% | 912.5만 |
|---|
| 2025.10.22 | ₩91,071 | ₩92,593 | ₩90,724 | ₩92,219 | +1.26% | 809.6만 |
|---|
| 2025.10.21 | ₩90,444 | ₩92,499 | ₩89,990 | ₩91,258 | +0.90% | 965.9만 |
|---|
| 2025.10.20 | ₩90,190 | ₩91,018 | ₩90,070 | ₩90,270 | +0.09% | 967만 |
|---|
| 2025.10.17 | ₩88,948 | ₩90,470 | ₩88,535 | ₩89,936 | +1.11% | 1005.4만 |
|---|
| 2025.10.16 | ₩91,578 | ₩92,166 | ₩88,882 | ₩89,229 | -2.57% | 1535만 |
|---|
| 2025.10.15 | ₩91,552 | ₩92,820 | ₩90,951 | ₩91,391 | -0.17% | 1300.2만 |
|---|
| 2025.10.14 | ₩88,735 | ₩90,777 | ₩88,187 | ₩90,297 | +1.76% | 948.4만 |
|---|
| 2025.10.13 | ₩87,707 | ₩90,136 | ₩87,507 | ₩89,950 | +2.56% | 1319.1만 |
|---|
| 2025.10.10 | ₩91,018 | ₩91,431 | ₩86,612 | ₩87,066 | -4.34% | 1880.6만 |
|---|