나이키 (NKE)

NKE
🏛️ 미국 →
74.25
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 116.56 117.25 115.77 117.01 4.4M
2022-12-29 116.08 118.07 115.80 117.35 4.6M
2022-12-28 117.58 118.24 114.96 114.98 5.4M
2022-12-27 116.47 118.20 115.82 117.56 6.7M
2022-12-23 116.11 117.17 115.78 116.25 6.6M
2022-12-22 114.29 116.82 114.06 116.71 17.2M
2022-12-21 116.76 119.18 115.34 115.78 32.8M
2022-12-20 103.00 103.40 101.68 103.21 17.1M
2022-12-19 104.99 105.51 102.45 103.05 10.6M
2022-12-16 106.87 107.61 105.12 105.95 14.1M
2022-12-15 109.19 109.62 107.73 108.51 7.5M
2022-12-14 113.70 114.12 110.23 111.45 7.5M
2022-12-13 115.61 116.45 111.25 112.85 8.7M
2022-12-12 110.10 112.17 109.71 112.07 6.4M
2022-12-09 110.22 111.38 109.26 109.42 5.7M
2022-12-08 108.60 111.49 108.46 111.36 6.2M
2022-12-07 107.32 109.12 107.06 108.33 5.8M
2022-12-06 109.65 110.53 106.75 107.93 7.1M
2022-12-05 111.02 111.13 109.19 109.62 6.2M
2022-12-02 108.65 112.71 108.34 112.20 5.9M
2022-12-01 110.09 111.86 109.55 111.11 7.8M
2022-11-30 107.08 109.69 105.45 109.69 16.3M
2022-11-29 105.37 106.82 105.12 106.25 8.5M
2022-11-28 105.25 106.30 104.65 104.96 7.0M
2022-11-25 106.45 107.18 105.56 105.96 3.4M
2022-11-23 106.00 106.98 105.23 106.65 3.9M
2022-11-22 104.62 106.16 103.84 105.97 5.3M
2022-11-21 104.61 105.48 103.60 103.83 4.8M
2022-11-18 107.63 107.72 104.17 105.42 5.5M
2022-11-17 104.11 105.40 102.92 105.36 5.3M
2022-11-16 105.25 106.60 104.77 105.23 6.0M
2022-11-15 107.99 109.31 105.53 106.71 7.2M
2022-11-14 105.20 106.44 104.32 104.39 7.1M
2022-11-11 100.31 107.21 100.14 106.09 12.6M
2022-11-10 96.33 99.68 96.23 99.49 9.4M
2022-11-09 92.67 93.90 91.96 92.10 6.6M
2022-11-08 94.44 96.03 92.94 93.75 7.0M
2022-11-07 96.31 96.87 92.67 93.44 9.1M
2022-11-04 94.45 98.23 93.95 95.79 12.5M
2022-11-03 89.97 91.61 88.72 90.40 6.6M
2022-11-02 93.13 94.44 90.19 90.30 7.2M
2022-11-01 95.69 96.46 92.97 93.77 7.3M
2022-10-31 93.00 93.89 92.68 92.68 6.4M
2022-10-28 91.20 93.88 90.46 93.83 6.0M
2022-10-27 92.88 93.48 90.22 90.54 8.6M
2022-10-26 90.78 94.35 90.70 92.39 8.6M
2022-10-25 88.03 91.93 87.89 91.72 8.6M
2022-10-24 87.79 88.84 86.24 88.01 8.8M
2022-10-21 87.02 88.78 86.71 88.50 8.0M
2022-10-20 89.47 90.58 86.61 86.83 13.5M
2022-10-19 88.26 89.74 87.76 88.57 5.1M
2022-10-18 92.60 92.91 89.15 89.68 7.4M
2022-10-17 89.53 90.69 88.70 89.97 8.5M
2022-10-14 90.51 90.88 87.49 87.55 7.8M
2022-10-13 86.39 89.81 86.05 89.56 9.3M
2022-10-12 88.00 88.88 87.31 88.51 8.8M
2022-10-11 86.04 88.25 85.75 87.99 11.9M
2022-10-10 87.76 87.78 85.07 86.69 8.0M
2022-10-07 88.54 88.76 86.69 87.16 8.6M
2022-10-06 90.49 92.64 89.81 90.17 10.0M
2022-10-05 87.49 91.70 87.15 91.10 12.7M
2022-10-04 87.70 89.07 87.11 88.64 15.1M
2022-10-03 83.13 86.47 82.22 85.40 19.1M
2022-09-30 83.30 86.20 82.50 83.12 48.2M
2022-09-29 98.11 98.11 94.48 95.33 19.3M
2022-09-28 97.11 99.43 96.76 98.70 9.4M
2022-09-27 97.07 97.74 95.00 96.29 9.9M
2022-09-26 96.09 97.73 95.71 96.06 8.5M
2022-09-23 96.92 97.54 95.34 97.02 9.0M
2022-09-22 99.79 100.21 97.83 98.55 9.6M
2022-09-21 102.67 103.63 99.77 99.79 6.3M
2022-09-20 103.82 104.44 101.71 102.42 10.0M
2022-09-19 103.69 107.37 103.33 107.21 5.2M
2022-09-16 104.07 105.29 103.25 104.12 8.0M
2022-09-15 106.15 108.14 104.83 105.50 6.6M
2022-09-14 106.13 107.36 105.15 107.00 4.9M
2022-09-13 108.84 108.91 105.44 105.72 6.0M
2022-09-12 111.38 113.36 111.38 112.38 4.8M
2022-09-09 109.38 111.69 109.30 110.97 5.2M
2022-09-08 107.00 108.79 106.08 108.73 5.6M
2022-09-07 105.08 108.56 105.00 108.48 7.2M
2022-09-06 105.44 106.41 103.68 105.15 9.2M
2022-09-02 107.46 108.15 105.05 105.74 7.8M
2022-09-01 105.80 106.55 103.80 106.49 5.6M
2022-08-31 107.96 108.01 105.81 106.45 8.9M
2022-08-30 108.97 110.08 107.13 107.86 5.1M
2022-08-29 106.81 108.54 106.44 107.88 4.3M
2022-08-26 113.31 113.73 108.23 108.28 6.2M
2022-08-25 111.90 113.34 111.39 113.22 5.4M
2022-08-24 110.68 112.43 110.02 111.41 4.8M
2022-08-23 110.84 112.83 110.57 110.68 4.8M
2022-08-22 111.02 111.68 109.84 110.34 5.8M
2022-08-19 115.50 115.65 113.03 113.16 6.0M
2022-08-18 116.00 116.68 115.30 116.01 4.8M
2022-08-17 116.77 117.98 116.41 117.04 5.1M
2022-08-16 115.94 118.47 115.81 118.06 6.2M
2022-08-15 115.45 116.58 114.85 116.32 4.3M
2022-08-12 114.39 116.13 113.77 116.07 4.4M
2022-08-11 114.88 116.75 113.73 114.10 5.6M
2022-08-10 113.24 113.83 111.86 113.14 7.0M
2022-08-09 111.32 111.75 108.82 110.11 7.4M
2022-08-08 114.00 115.58 113.31 114.00 6.1M
2022-08-05 112.79 114.30 112.57 113.87 4.2M
2022-08-04 114.64 115.35 113.83 114.48 4.3M
2022-08-03 113.42 115.10 112.58 114.28 6.0M
2022-08-02 113.57 113.78 111.67 111.77 6.3M
2022-08-01 114.00 115.55 113.25 114.30 4.8M
2022-07-29 112.76 115.21 111.50 114.92 7.6M
2022-07-28 109.43 112.40 108.03 112.23 6.8M
2022-07-27 106.30 108.38 105.75 107.86 7.4M
2022-07-26 107.48 107.93 104.57 105.20 8.5M
2022-07-25 109.61 109.61 107.68 109.28 5.1M
2022-07-22 111.93 111.93 108.75 109.12 6.0M
2022-07-21 110.37 111.67 110.07 111.62 4.3M
2022-07-20 109.22 111.63 108.87 111.11 5.9M
2022-07-19 105.60 109.58 105.43 109.19 9.0M
2022-07-18 106.19 106.68 103.68 103.94 6.8M
2022-07-15 104.76 105.62 103.93 104.70 7.9M
2022-07-14 103.11 103.80 101.85 103.22 7.0M
2022-07-13 101.94 105.88 101.56 105.11 5.3M
2022-07-12 105.01 105.86 103.15 103.76 6.0M
2022-07-11 106.60 107.09 104.87 105.11 4.9M
2022-07-08 106.58 108.61 106.51 107.93 5.9M
2022-07-07 105.65 108.28 105.27 108.13 7.6M
2022-07-06 104.89 105.72 103.45 104.23 6.4M
2022-07-05 100.45 104.38 100.11 104.32 10.0M
2022-07-01 101.64 102.50 99.53 101.18 7.9M
2022-06-30 101.94 103.38 100.78 102.20 9.0M
2022-06-29 102.99 105.61 101.53 103.25 10.3M
2022-06-28 108.20 114.05 102.48 102.78 31.4M
2022-06-27 112.24 113.21 109.84 110.50 12.6M
2022-06-24 109.93 112.94 109.61 112.91 10.5M
2022-06-23 105.01 108.10 104.41 108.00 8.9M
2022-06-22 105.40 106.90 104.61 104.92 9.9M
2022-06-21 108.46 109.82 108.04 108.68 6.2M
2022-06-17 106.15 108.55 105.85 107.34 10.3M
2022-06-16 109.51 109.90 105.72 107.12 7.4M
2022-06-15 112.16 114.72 111.21 113.44 4.8M
2022-06-14 110.37 111.89 110.01 110.72 4.5M
2022-06-13 110.39 112.02 109.24 110.44 6.4M
2022-06-10 117.09 117.09 114.26 114.73 6.3M
2022-06-09 121.35 122.03 118.59 118.60 3.9M
2022-06-08 120.90 123.82 120.45 122.40 4.4M
2022-06-07 118.66 121.97 118.46 121.67 5.4M
2022-06-06 121.50 122.14 119.43 120.23 4.0M
2022-06-03 120.21 122.54 120.00 120.95 5.2M
2022-06-02 119.51 123.58 119.26 123.41 5.8M
2022-06-01 119.83 120.75 117.61 118.68 5.6M
2022-05-31 117.50 119.79 114.45 118.85 13.8M
2022-05-27 114.22 116.01 114.01 115.99 5.0M
2022-05-26 110.00 113.50 110.00 112.94 6.5M
2022-05-25 103.46 108.89 103.46 108.20 7.2M
2022-05-24 107.11 107.99 104.73 107.29 6.0M
2022-05-23 107.47 108.75 105.82 108.63 7.1M
2022-05-20 108.67 109.69 105.07 108.00 7.6M
2022-05-19 108.95 109.11 106.28 106.44 7.7M
2022-05-18 112.50 113.36 108.78 109.37 8.2M
2022-05-17 115.50 117.10 113.07 115.90 6.0M
2022-05-16 112.98 113.44 111.56 112.60 5.7M
2022-05-13 110.26 113.11 108.67 113.01 9.6M
2022-05-12 105.18 109.88 105.00 107.90 10.2M
2022-05-11 110.70 111.15 107.59 107.92 6.6M
2022-05-10 113.03 113.44 108.35 109.49 7.5M
2022-05-09 112.97 114.43 110.59 111.21 7.5M
2022-05-06 113.74 115.90 110.66 114.49 11.2M
2022-05-05 124.11 124.75 116.52 118.63 8.4M
2022-05-04 122.54 126.20 120.08 126.06 6.9M
2022-05-03 125.02 125.76 120.22 122.86 8.2M
2022-05-02 124.43 126.18 122.80 126.08 5.4M
2022-04-29 126.22 128.45 124.25 124.70 5.9M
2022-04-28 123.17 127.97 122.60 127.05 6.6M
2022-04-27 121.09 124.00 121.09 121.24 6.0M
2022-04-26 126.95 127.59 120.48 120.52 8.0M
2022-04-25 127.80 128.94 124.85 127.94 6.5M
2022-04-22 134.33 134.93 128.71 129.07 7.3M
2022-04-21 138.55 139.14 135.08 135.46 6.6M
2022-04-20 137.96 138.65 135.66 135.87 5.3M
2022-04-19 133.09 137.48 132.78 137.05 7.3M
2022-04-18 132.00 133.39 130.31 131.63 5.3M
2022-04-14 129.08 134.38 128.89 133.46 12.8M
2022-04-13 125.04 127.86 125.04 127.49 5.1M
2022-04-12 125.20 128.10 124.34 125.04 5.1M
2022-04-11 125.10 126.87 124.32 124.98 6.4M
2022-04-08 129.44 129.93 127.88 128.15 4.9M
2022-04-07 127.43 129.98 127.09 129.38 5.3M
2022-04-06 130.05 130.30 126.33 128.36 7.0M
2022-04-05 134.04 134.68 132.02 132.30 5.7M
2022-04-04 133.05 135.21 132.86 134.34 5.3M
2022-04-01 134.45 135.28 132.75 133.52 5.8M
2022-03-31 137.83 138.71 134.50 134.56 7.2M
2022-03-30 138.98 139.86 137.56 138.54 5.5M
2022-03-29 137.85 139.75 136.95 139.14 7.3M
2022-03-28 133.76 134.86 132.17 134.81 5.8M
2022-03-25 133.05 133.87 131.71 133.70 6.3M
2022-03-24 133.75 134.19 131.20 132.08 5.9M
2022-03-23 132.64 135.40 131.20 133.00 8.1M
2022-03-22 137.28 139.00 132.99 133.09 19.7M
2022-03-21 129.72 132.31 128.62 130.19 14.4M
2022-03-18 126.85 131.46 126.70 131.24 10.4M
2022-03-17 124.94 127.41 123.70 127.41 6.8M
2022-03-16 122.85 126.11 121.93 125.19 11.1M
2022-03-15 119.84 120.42 117.75 119.40 10.4M
2022-03-14 121.53 122.45 116.75 117.57 13.9M
2022-03-11 127.01 127.87 122.51 122.63 5.9M
2022-03-10 124.02 126.60 124.00 126.03 7.2M
2022-03-09 127.38 129.65 126.63 126.95 8.8M
2022-03-08 125.24 125.47 120.80 121.21 9.1M
2022-03-07 131.00 131.03 124.17 124.44 11.4M
2022-03-04 132.51 133.62 130.70 131.18 7.1M
2022-03-03 136.74 136.80 133.45 133.97 4.6M
2022-03-02 132.98 136.61 132.77 135.68 7.7M
2022-03-01 136.72 136.75 131.15 132.22 6.5M
2022-02-28 137.06 138.38 135.04 136.55 6.6M
2022-02-25 138.13 139.22 136.19 138.80 5.4M
2022-02-24 133.00 137.42 130.93 137.17 8.4M
2022-02-23 139.66 140.97 136.51 136.83 7.6M
2022-02-22 141.59 141.64 136.16 138.19 9.6M
2022-02-18 143.37 143.94 141.81 142.95 5.2M
2022-02-17 145.54 146.91 142.64 142.80 5.2M
2022-02-16 145.02 146.95 144.61 146.49 4.8M
2022-02-15 144.22 146.32 144.10 145.58 7.8M
2022-02-14 140.08 143.21 139.79 141.59 6.8M
2022-02-11 144.76 145.06 139.56 140.18 6.7M
2022-02-10 143.96 147.54 143.85 144.82 5.1M
2022-02-09 146.11 147.36 145.67 146.26 4.6M
2022-02-08 144.74 145.50 142.30 143.53 5.8M
2022-02-07 145.30 146.12 144.22 145.14 3.9M
2022-02-04 145.37 146.48 143.64 145.39 4.3M
2022-02-03 147.40 148.46 144.97 145.31 5.2M
2022-02-02 148.35 149.46 147.53 148.71 5.5M
2022-02-01 149.50 149.68 146.80 148.22 6.7M
2022-01-31 146.27 148.18 145.22 148.07 6.9M
2022-01-28 144.12 146.03 140.61 145.91 6.1M
2022-01-27 144.99 147.35 143.58 144.64 6.4M
2022-01-26 147.78 148.97 142.73 143.99 7.4M
2022-01-25 144.97 147.96 142.52 145.48 8.2M
2022-01-24 140.81 146.31 139.56 146.00 9.8M
2022-01-21 144.32 146.36 142.85 142.95 7.6M
2022-01-20 145.46 147.38 142.50 142.73 5.4M
2022-01-19 147.76 149.10 145.02 145.11 4.8M
2022-01-18 148.06 148.83 146.30 146.95 6.9M
2022-01-14 148.39 148.84 146.85 148.18 6.0M
2022-01-13 153.20 153.60 149.02 149.59 5.0M
2022-01-12 152.13 153.46 150.74 152.21 6.4M
2022-01-11 150.48 150.84 147.60 150.30 8.2M
2022-01-10 150.52 151.33 148.78 150.44 10.4M
2022-01-07 160.77 161.14 156.86 156.97 5.1M
2022-01-06 162.09 163.19 159.06 161.04 4.1M
2022-01-05 166.49 167.01 162.10 162.25 5.0M
2022-01-04 165.88 167.18 165.00 166.39 6.1M
2022-01-03 167.53 167.91 163.31 164.67 5.7M