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
2023-12-29 108.96 109.96 108.09 108.57 7.7M
2023-12-28 107.21 109.40 106.81 108.82 9.4M
2023-12-27 108.34 108.59 106.85 107.13 10.2M
2023-12-26 108.30 108.69 107.48 108.02 12.8M
2023-12-22 108.26 110.80 107.45 108.04 46.7M
2023-12-21 122.30 123.30 121.30 122.53 16.5M
2023-12-20 121.13 123.39 121.00 121.43 9.2M
2023-12-19 121.74 123.34 121.64 122.64 7.7M
2023-12-18 121.41 121.84 120.86 121.14 6.9M
2023-12-15 120.93 122.06 120.60 121.55 13.6M
2023-12-14 121.44 122.59 119.82 121.02 9.6M
2023-12-13 119.35 121.44 119.20 121.17 8.2M
2023-12-12 119.68 119.99 118.58 119.64 7.4M
2023-12-11 117.79 119.42 117.43 118.61 8.0M
2023-12-08 114.50 116.29 114.47 115.91 6.1M
2023-12-07 114.12 116.00 114.12 114.81 7.3M
2023-12-06 116.00 117.14 115.57 116.11 6.3M
2023-12-05 114.66 116.04 114.60 115.41 7.0M
2023-12-04 113.08 115.32 113.00 115.15 10.1M
2023-12-01 110.33 113.55 109.75 113.48 8.1M
2023-11-30 110.53 110.60 108.96 110.27 8.7M
2023-11-29 110.80 112.15 110.15 110.37 9.6M
2023-11-28 108.57 109.90 108.15 108.75 7.3M
2023-11-27 107.66 108.22 106.90 107.96 5.8M
2023-11-24 107.50 108.00 107.40 107.64 2.4M
2023-11-22 107.50 108.03 106.82 107.92 6.3M
2023-11-21 106.17 106.70 105.35 106.55 5.8M
2023-11-20 106.00 106.55 105.10 106.32 6.2M
2023-11-17 108.06 108.21 105.52 105.96 6.4M
2023-11-16 107.10 108.00 107.00 107.61 5.4M
2023-11-15 106.82 109.06 106.72 107.82 11.1M
2023-11-14 105.56 107.10 105.38 105.75 9.7M
2023-11-13 105.37 105.72 104.18 104.20 7.1M
2023-11-10 107.34 107.83 105.61 106.11 8.9M
2023-11-09 109.82 109.90 106.92 107.00 9.2M
2023-11-08 109.37 110.70 108.90 109.39 8.6M
2023-11-07 107.32 109.36 107.23 109.36 7.7M
2023-11-06 106.96 107.60 106.37 107.25 5.2M
2023-11-03 106.43 107.65 106.05 107.06 7.6M
2023-11-02 102.05 105.55 101.89 105.08 8.1M
2023-11-01 102.55 102.67 99.97 100.88 7.3M
2023-10-31 101.40 102.93 101.40 102.77 6.6M
2023-10-30 99.00 102.05 99.00 101.80 8.2M
2023-10-27 99.78 100.34 97.81 97.98 9.6M
2023-10-26 102.18 102.63 99.95 100.02 11.2M
2023-10-25 104.46 105.04 103.49 103.54 7.1M
2023-10-24 103.66 105.65 103.66 105.18 9.3M
2023-10-23 102.13 103.76 101.77 102.81 6.0M
2023-10-20 103.32 103.77 102.57 102.67 7.8M
2023-10-19 103.77 104.35 102.85 103.05 8.4M
2023-10-18 102.97 103.90 102.93 103.77 8.8M
2023-10-17 101.97 103.59 101.97 103.01 9.3M
2023-10-16 99.72 102.58 99.60 102.04 10.8M
2023-10-13 99.59 100.85 99.45 99.91 8.8M
2023-10-12 99.54 100.05 98.52 99.25 10.7M
2023-10-11 98.31 98.95 98.01 98.65 7.6M
2023-10-10 97.25 98.86 97.23 97.62 8.5M
2023-10-09 96.78 97.14 95.92 96.88 6.0M
2023-10-06 95.79 97.71 95.06 97.11 8.5M
2023-10-05 95.79 96.23 95.28 95.79 7.4M
2023-10-04 95.58 96.26 95.12 95.89 8.0M
2023-10-03 94.32 96.05 94.18 95.09 11.0M
2023-10-02 96.20 96.38 93.73 94.56 12.8M
2023-09-29 99.37 99.47 94.62 95.62 34.9M
2023-09-28 89.10 89.78 88.66 89.63 16.3M
2023-09-27 90.56 90.70 89.21 89.42 7.6M
2023-09-26 90.00 90.70 89.78 90.17 8.1M
2023-09-25 90.00 90.85 89.79 90.60 8.3M
2023-09-22 91.58 92.33 90.55 90.85 9.3M
2023-09-21 93.42 93.49 91.48 91.59 8.0M
2023-09-20 93.97 95.40 93.83 94.04 10.3M
2023-09-19 95.04 95.49 94.41 94.62 9.4M
2023-09-18 96.00 96.37 95.28 95.51 6.9M
2023-09-15 98.15 98.15 96.13 96.26 10.5M
2023-09-14 96.72 97.68 95.90 97.19 7.1M
2023-09-13 96.30 97.20 95.66 96.13 7.1M
2023-09-12 96.99 97.17 96.18 96.30 6.3M
2023-09-11 98.33 98.38 96.58 96.79 7.6M
2023-09-08 98.10 98.13 97.28 97.67 6.4M
2023-09-07 98.26 98.76 97.64 97.93 9.9M
2023-09-06 99.76 100.31 99.03 100.18 6.1M
2023-09-05 101.50 101.96 100.23 100.32 6.7M
2023-09-01 101.97 102.96 101.52 102.36 6.4M
2023-08-31 102.62 102.89 101.61 101.71 7.0M
2023-08-30 101.64 102.81 101.51 102.10 4.8M
2023-08-29 100.03 102.16 99.72 101.77 8.6M
2023-08-28 99.59 100.06 98.87 99.63 6.0M
2023-08-25 98.50 99.09 97.81 98.84 7.3M
2023-08-24 98.70 99.19 97.56 97.63 10.3M
2023-08-23 96.98 99.19 96.55 98.75 20.9M
2023-08-22 100.96 102.37 100.73 101.46 9.8M
2023-08-21 105.47 105.48 102.63 102.86 6.7M
2023-08-18 103.83 105.05 103.76 104.81 5.8M
2023-08-17 107.43 107.83 104.78 105.05 5.7M
2023-08-16 106.07 108.38 106.07 106.53 6.0M
2023-08-15 106.07 106.82 105.60 106.55 6.2M
2023-08-14 107.92 108.30 107.07 107.64 5.3M
2023-08-11 108.90 109.53 107.86 108.09 5.1M
2023-08-10 110.31 111.95 108.52 109.03 7.3M
2023-08-09 109.79 110.02 108.30 109.69 4.3M
2023-08-08 109.63 109.89 107.35 109.69 5.9M
2023-08-07 109.87 110.94 109.18 110.48 4.9M
2023-08-04 108.71 110.31 108.24 108.81 5.6M
2023-08-03 107.00 109.09 106.65 108.64 5.1M
2023-08-02 108.28 108.52 107.45 107.51 6.2M
2023-08-01 110.00 110.53 109.14 109.40 4.6M
2023-07-31 109.41 110.85 109.05 110.39 6.4M
2023-07-28 108.11 108.96 107.63 108.62 6.0M
2023-07-27 109.83 110.23 107.40 107.67 6.5M
2023-07-26 108.30 109.59 107.95 109.30 5.1M
2023-07-25 108.28 108.85 107.39 108.30 7.7M
2023-07-24 110.41 110.55 108.51 108.77 6.8M
2023-07-21 108.00 109.29 107.51 109.06 6.6M
2023-07-20 109.57 110.02 107.48 107.53 6.5M
2023-07-19 109.08 110.25 108.58 109.88 5.0M
2023-07-18 108.58 110.34 108.31 109.72 5.7M
2023-07-17 107.26 109.10 106.76 108.71 6.7M
2023-07-14 107.94 108.64 107.19 107.95 6.9M
2023-07-13 109.07 109.13 107.68 107.84 6.7M
2023-07-12 108.53 109.09 107.22 107.76 8.3M
2023-07-11 105.65 107.62 105.62 107.39 5.5M
2023-07-10 104.48 106.31 104.25 105.78 5.4M
2023-07-07 104.80 105.47 104.03 104.46 7.5M
2023-07-06 105.29 106.09 103.67 105.10 9.9M
2023-07-05 108.62 108.91 106.54 107.10 10.4M
2023-07-03 111.06 111.30 109.11 109.11 5.7M
2023-06-30 111.59 112.25 109.80 110.37 19.6M
2023-06-29 113.60 114.27 112.61 113.37 12.5M
2023-06-28 113.34 113.75 112.12 113.03 6.8M
2023-06-27 112.53 114.18 112.43 113.61 7.1M
2023-06-26 109.67 112.21 109.67 111.74 6.9M
2023-06-23 107.75 110.29 107.30 109.52 14.4M
2023-06-22 110.82 111.25 109.78 110.46 6.0M
2023-06-21 109.13 110.36 108.71 109.98 8.4M
2023-06-20 111.41 112.82 108.96 109.54 10.6M
2023-06-16 114.00 114.76 113.06 113.59 14.4M
2023-06-15 111.83 112.82 110.16 112.41 10.4M
2023-06-14 107.48 113.40 107.48 112.86 17.4M
2023-06-13 107.14 107.48 106.29 106.78 8.5M
2023-06-12 106.29 106.85 104.60 106.83 8.0M
2023-06-09 105.91 106.28 105.35 105.86 5.8M
2023-06-08 107.16 107.52 105.67 106.20 9.1M
2023-06-07 106.04 108.24 105.42 107.09 11.1M
2023-06-06 105.49 106.75 105.20 106.19 7.9M
2023-06-05 107.88 107.88 105.18 105.20 8.0M
2023-06-02 107.63 108.42 106.13 107.78 11.8M
2023-06-01 104.18 104.60 102.90 103.63 12.0M
2023-05-31 105.70 106.17 104.83 105.26 21.5M
2023-05-30 108.40 108.88 106.27 106.52 9.3M
2023-05-26 107.00 108.45 107.00 107.51 7.9M
2023-05-25 108.35 108.97 107.42 107.48 6.7M
2023-05-24 109.00 109.10 107.20 108.29 8.5M
2023-05-23 109.77 111.06 108.19 108.78 11.8M
2023-05-22 112.85 112.85 110.02 110.18 12.7M
2023-05-19 114.56 115.49 113.10 114.76 11.7M
2023-05-18 117.43 119.15 116.85 118.87 6.0M
2023-05-17 116.38 117.13 115.25 116.98 7.8M
2023-05-16 117.50 117.84 116.12 116.48 8.3M
2023-05-15 119.82 119.99 118.01 119.83 5.5M
2023-05-12 120.99 121.20 119.03 120.21 6.6M
2023-05-11 123.45 123.86 121.90 122.22 5.9M
2023-05-10 126.29 126.46 122.17 123.51 5.1M
2023-05-09 125.27 125.66 124.17 125.10 4.1M
2023-05-08 127.26 127.69 125.98 126.88 3.9M
2023-05-05 125.93 127.03 125.22 126.59 4.9M
2023-05-04 124.94 125.19 122.82 123.67 6.2M
2023-05-03 125.49 128.38 123.67 126.74 4.6M
2023-05-02 127.15 127.58 125.17 127.26 3.8M
2023-05-01 126.92 128.68 126.86 127.92 4.1M
2023-04-28 125.15 127.07 124.96 126.72 4.4M
2023-04-27 124.44 126.01 123.14 125.70 4.3M
2023-04-26 124.21 124.98 123.29 123.84 4.0M
2023-04-25 126.53 126.77 124.05 124.66 4.4M
2023-04-24 125.51 127.13 125.15 127.09 3.8M
2023-04-21 124.40 125.68 123.62 125.53 3.7M
2023-04-20 124.80 125.35 123.71 124.45 3.9M
2023-04-19 126.00 126.08 124.92 125.67 3.5M
2023-04-18 127.23 127.28 125.02 126.21 3.9M
2023-04-17 126.03 126.48 125.13 126.19 3.9M
2023-04-14 127.00 127.49 125.49 125.95 4.8M
2023-04-13 124.64 126.67 124.46 126.43 5.4M
2023-04-12 124.76 124.86 123.22 123.66 4.5M
2023-04-11 122.04 124.08 122.04 123.30 4.5M
2023-04-10 119.30 121.91 119.13 121.91 3.7M
2023-04-06 119.51 120.49 117.85 120.22 4.3M
2023-04-05 123.00 123.33 120.56 120.90 4.3M
2023-04-04 121.38 123.95 121.36 123.69 5.9M
2023-04-03 122.50 122.85 120.82 121.67 4.8M
2023-03-31 120.92 122.71 120.60 122.64 5.7M
2023-03-30 121.03 121.44 119.34 120.10 4.6M
2023-03-29 118.64 120.57 118.49 120.49 5.6M
2023-03-28 117.95 118.44 116.85 117.87 4.5M
2023-03-27 121.02 121.07 117.61 117.81 6.6M
2023-03-24 120.23 121.00 119.32 120.71 6.2M
2023-03-23 120.47 123.27 119.47 120.97 7.6M
2023-03-22 123.66 125.26 119.33 119.50 17.6M
2023-03-21 123.50 126.06 122.97 125.61 15.1M
2023-03-20 120.99 122.68 119.81 121.20 7.6M
2023-03-17 121.17 121.73 118.67 120.39 12.9M
2023-03-16 116.86 120.81 116.61 120.65 5.7M
2023-03-15 116.32 118.63 115.81 118.17 6.6M
2023-03-14 119.00 119.49 117.23 119.00 6.1M
2023-03-13 115.82 118.29 115.79 116.86 6.0M
2023-03-10 118.83 118.99 116.64 117.49 6.0M
2023-03-09 120.08 121.86 117.55 117.87 5.6M
2023-03-08 119.27 120.04 118.73 119.86 4.2M
2023-03-07 120.20 121.02 119.23 119.59 5.3M
2023-03-06 121.13 121.99 119.96 120.17 5.2M
2023-03-03 120.13 121.04 119.02 120.94 3.9M
2023-03-02 117.55 119.96 117.55 119.58 4.4M
2023-03-01 117.95 119.79 117.83 118.58 4.1M
2023-02-28 118.74 120.40 117.85 118.79 8.4M
2023-02-27 119.26 119.82 118.32 118.53 4.2M
2023-02-24 117.97 118.74 117.34 118.04 4.7M
2023-02-23 120.76 120.76 118.55 119.96 4.1M
2023-02-22 121.10 121.40 119.64 119.90 5.0M
2023-02-21 123.28 124.00 120.98 121.10 5.1M
2023-02-17 123.71 124.89 123.44 124.84 5.2M
2023-02-16 125.43 127.21 124.11 124.38 4.7M
2023-02-15 124.90 127.50 124.90 127.48 5.7M
2023-02-14 123.95 126.36 123.74 126.20 4.8M
2023-02-13 122.82 125.72 122.46 125.15 5.7M
2023-02-10 121.51 122.64 120.54 122.23 5.2M
2023-02-09 124.71 125.02 121.50 122.18 5.9M
2023-02-08 123.38 124.10 121.80 122.91 5.9M
2023-02-07 123.96 125.93 123.25 125.33 5.3M
2023-02-06 125.52 126.10 124.32 125.73 4.7M
2023-02-03 126.79 129.42 126.44 127.61 4.9M
2023-02-02 130.45 131.31 127.86 129.06 5.2M
2023-02-01 127.90 130.22 126.22 129.50 6.4M
2023-01-31 126.42 127.85 126.01 127.33 7.7M
2023-01-30 126.50 127.56 126.21 126.37 6.5M
2023-01-27 127.07 128.58 126.70 127.53 5.7M
2023-01-26 128.46 128.99 126.01 127.53 5.8M
2023-01-25 125.86 127.01 124.83 126.82 5.9M
2023-01-24 123.58 128.01 112.36 126.83 5.5M
2023-01-23 126.90 128.75 126.54 128.29 5.6M
2023-01-20 124.68 126.64 124.04 126.62 5.7M
2023-01-19 124.79 125.44 123.61 124.53 5.3M
2023-01-18 127.80 128.59 126.00 126.43 6.8M
2023-01-17 128.00 129.05 127.83 128.14 6.2M
2023-01-13 126.66 129.23 126.66 128.85 4.9M
2023-01-12 128.35 128.46 126.46 127.89 8.4M
2023-01-11 126.32 128.26 126.01 127.94 7.0M
2023-01-10 125.21 126.33 124.37 125.84 5.9M
2023-01-09 125.00 126.61 124.55 124.85 9.4M
2023-01-06 122.00 125.36 121.77 124.53 10.1M
2023-01-05 120.28 122.34 120.08 120.62 6.0M
2023-01-04 119.96 122.23 119.53 121.21 8.6M
2023-01-03 118.55 119.49 117.44 118.75 8.1M