Nike

NKE
🏛️ 독일 →
59.34
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:55 59.58 59.58 59.58 59.58 0.3K
08:00 59.26 59.58 59.26 59.30 0.1K
08:05 59.34 59.63 59.34 59.63 0.0K
08:10 59.64 59.64 59.64 59.64 0.0K
08:25 59.68 59.68 59.68 59.68 0.0K
08:35 59.36 59.40 59.36 59.40 0.0K
08:40 59.67 59.67 59.67 59.67 0.0K
08:45 59.67 59.67 59.67 59.67 0.0K
08:50 59.44 59.65 59.44 59.65 0.1K
08:55 59.65 59.65 59.36 59.36 0.1K
09:05 59.50 59.50 59.50 59.50 0.0K
09:10 59.51 59.66 59.51 59.66 0.0K
09:20 59.62 59.69 59.61 59.61 0.1K
09:25 59.67 59.67 59.67 59.67 0.0K
09:30 59.73 59.73 59.62 59.62 0.0K
09:35 59.62 59.62 59.62 59.62 0.0K
09:40 59.62 59.70 59.60 59.70 0.5K
09:45 59.60 59.60 59.60 59.60 0.0K
09:50 59.65 59.74 59.60 59.74 0.3K
09:55 59.72 59.72 59.60 59.60 0.1K
10:00 59.53 59.57 59.53 59.57 0.1K
10:05 59.54 59.55 59.44 59.44 0.1K
10:10 59.56 59.56 59.56 59.56 0.5K
10:20 59.57 59.57 59.57 59.57 0.0K
10:25 59.57 59.57 59.51 59.51 0.3K
10:30 59.54 59.54 59.54 59.54 0.1K
10:35 59.50 59.50 59.49 59.49 0.2K
10:40 59.45 59.45 59.45 59.45 0.0K
10:45 59.53 59.53 59.45 59.45 0.3K
10:50 59.45 59.45 59.43 59.45 0.4K
11:00 59.52 59.52 59.52 59.52 0.1K
11:10 59.45 59.45 59.45 59.45 0.0K
11:15 59.57 59.57 59.57 59.57 0.1K
11:20 59.57 59.57 59.44 59.44 0.0K
11:25 59.37 59.37 59.37 59.37 0.0K
11:35 59.37 59.43 59.36 59.43 0.2K
11:40 59.45 59.47 59.40 59.47 0.6K
11:45 59.47 59.54 59.47 59.54 0.7K
11:50 59.59 59.59 59.57 59.57 1.1K
11:55 59.59 59.59 59.59 59.59 0.0K
12:05 59.58 59.58 59.51 59.51 0.0K
12:15 59.47 59.47 59.47 59.47 0.1K
12:25 59.56 59.56 59.56 59.56 0.0K
12:30 59.56 59.59 59.56 59.59 0.0K
12:35 59.60 59.60 59.60 59.60 0.1K
12:40 59.56 59.59 59.52 59.52 0.1K
13:00 59.46 59.46 59.46 59.46 0.2K
13:05 59.48 59.48 59.36 59.36 0.1K
13:15 59.88 59.88 59.56 59.56 0.0K
13:20 59.55 59.55 59.36 59.36 0.0K
13:30 59.39 59.52 59.39 59.39 0.1K
13:35 59.38 59.38 59.38 59.38 0.0K
13:40 59.42 59.42 59.42 59.42 0.0K
13:45 59.46 59.49 59.44 59.44 0.2K
13:50 59.55 59.55 59.53 59.53 0.0K
14:05 59.39 59.39 59.39 59.39 0.3K
14:15 59.42 59.42 59.42 59.42 0.0K
14:25 59.44 59.44 59.44 59.44 0.0K
14:40 59.50 59.59 59.50 59.53 0.1K
14:50 59.56 59.56 59.50 59.50 0.0K
14:55 59.51 59.51 59.50 59.50 3.0K
15:00 59.50 59.50 59.42 59.48 0.3K
15:05 59.36 59.46 59.36 59.46 0.1K
15:10 59.45 59.45 59.36 59.36 0.1K
15:20 59.44 59.44 59.37 59.37 0.2K
15:25 59.44 59.44 59.44 59.44 0.0K
15:30 59.28 59.28 58.94 59.16 1.2K
15:35 59.05 59.07 59.00 59.07 1.0K
15:40 59.15 59.34 59.14 59.34 0.2K
15:45 59.35 59.44 59.35 59.44 0.1K
15:50 59.34 59.40 59.34 59.40 0.0K
15:55 59.21 59.21 59.21 59.21 0.0K
16:00 59.27 59.27 59.00 59.05 0.1K
16:05 59.04 59.08 59.00 59.00 0.1K
16:10 58.99 59.04 58.97 59.04 0.1K
16:15 58.93 58.96 58.82 58.82 0.2K
16:20 58.89 58.89 58.89 58.89 0.0K
16:25 58.76 58.83 58.75 58.76 0.3K
16:30 58.75 58.75 58.75 58.75 0.3K
16:35 58.88 58.88 58.81 58.81 0.1K
16:40 58.84 58.84 58.70 58.70 0.3K
16:45 58.58 58.58 58.46 58.46 0.6K
16:50 58.44 58.51 58.40 58.48 2.9K
16:55 58.50 58.50 58.50 58.50 0.3K
17:00 58.45 58.49 58.45 58.45 0.1K
17:05 58.38 58.47 58.38 58.47 0.1K
17:10 58.49 58.49 58.48 58.48 0.0K
17:15 58.46 58.46 58.27 58.27 0.1K
17:20 58.26 58.26 58.25 58.25 0.5K
17:25 58.26 58.33 58.23 58.31 0.3K
17:30 58.42 58.42 58.42 58.42 0.0K
17:35 58.40 58.47 58.40 58.41 0.1K
17:40 58.34 58.46 58.34 58.46 0.2K
17:45 58.44 58.44 58.37 58.37 0.6K
17:50 58.28 58.28 58.28 58.28 0.0K
17:55 58.29 58.31 58.26 58.31 0.2K
18:00 58.27 58.42 58.27 58.39 0.3K
18:05 58.41 58.58 58.41 58.58 0.0K
18:10 58.55 58.57 58.55 58.57 0.1K
18:15 58.69 58.75 58.69 58.74 0.0K
18:25 58.64 58.64 58.64 58.64 0.1K
18:30 58.68 58.69 58.63 58.69 1.4K
18:35 58.75 58.79 58.72 58.79 0.1K
18:40 58.83 58.83 58.71 58.71 0.0K
18:45 58.80 58.80 58.80 58.80 1.0K
18:50 59.03 59.03 58.99 58.99 0.0K
18:55 59.07 59.07 59.00 59.00 0.0K
19:00 59.04 59.04 59.04 59.04 0.1K
19:05 59.14 59.14 59.13 59.13 1.8K
19:10 58.99 59.04 58.99 59.00 5.1K
19:15 59.10 59.10 59.02 59.04 0.1K
19:20 59.02 59.07 59.02 59.07 0.1K
19:35 59.04 59.04 59.04 59.04 0.0K
19:45 59.07 59.17 59.07 59.08 0.1K
19:50 59.14 59.14 59.14 59.14 0.1K
19:55 59.15 59.15 59.07 59.07 0.1K
20:00 59.07 59.07 59.07 59.07 0.3K
20:05 59.10 59.10 59.10 59.10 0.0K
20:10 59.07 59.07 59.07 59.07 0.1K
20:15 59.16 59.16 59.16 59.16 0.0K
20:25 59.03 59.03 59.03 59.03 0.0K
20:35 59.01 59.12 59.01 59.12 1.1K
20:40 59.16 59.16 59.16 59.16 0.0K
20:50 59.00 59.07 59.00 59.07 0.0K
20:55 59.08 59.08 59.08 59.08 0.0K
21:00 59.00 59.00 59.00 59.00 0.4K
21:10 59.04 59.04 59.04 59.04 0.0K
21:45 59.00 59.01 59.00 59.01 0.0K
21:55 59.16 59.16 59.16 59.16 0.1K
날짜 시가 고가 저가 종가 거래량
2025-09-29 59.43 59.64 58.61 59.34 0.0M
2025-09-26 59.22 59.88 58.23 59.16 0.0M
2025-09-25 60.53 60.99 59.22 59.43 0.0M
2025-09-24 60.12 60.84 60.10 60.64 0.0M
2025-09-23 60.34 61.32 59.87 60.04 0.0M
2025-09-22 60.51 61.55 59.79 60.48 0.0M
2025-09-19 61.21 61.83 60.22 60.47 0.0M
2025-09-18 62.25 62.50 60.81 61.23 0.0M
2025-09-17 61.56 61.83 60.45 61.16 0.0M
2025-09-16 61.90 62.29 60.83 61.33 0.0M
2025-09-15 62.11 62.57 61.75 62.08 0.0M
2025-09-12 63.18 64.03 61.45 62.25 0.0M
2025-09-11 63.63 64.17 63.09 63.27 0.0M
2025-09-10 63.10 64.44 62.53 63.50 0.0M
2025-09-09 63.16 63.33 62.34 62.84 0.0M
2025-09-08 63.00 63.50 62.76 63.03 0.0M
2025-09-05 63.89 64.16 62.83 63.10 0.0M
2025-09-04 63.98 64.91 63.98 64.77 0.0M
2025-09-03 63.82 64.39 63.53 64.13 0.0M
2025-09-02 66.10 66.14 63.62 63.96 0.0M
2025-09-01 66.80 67.40 65.96 66.01 0.0M
2025-08-29 66.54 67.78 65.92 66.13 0.0M
2025-08-28 67.42 67.48 66.58 66.74 0.0M
2025-08-27 67.93 68.55 66.76 67.21 0.0M
2025-08-26 67.91 68.29 66.90 67.50 0.0M
2025-08-25 67.21 68.62 66.68 68.39 0.0M
2025-08-22 65.57 67.40 65.31 67.03 0.0M
2025-08-21 65.27 65.77 64.63 65.67 0.0M
2025-08-20 65.71 66.35 65.33 65.33 0.0M
2025-08-19 66.21 67.50 65.86 66.01 0.0M
2025-08-18 65.79 67.09 65.28 66.45 0.0M
2025-08-15 65.99 66.13 65.07 66.00 0.0M
2025-08-14 66.15 66.23 64.66 65.62 0.0M
2025-08-13 63.89 66.35 63.83 66.00 0.0M
2025-08-12 63.54 64.89 63.54 64.13 0.0M
2025-08-11 63.50 64.30 63.02 63.96 0.0M
2025-08-08 63.78 64.39 62.93 63.63 0.0M
2025-08-07 64.90 65.65 63.67 63.75 0.0M
2025-08-06 64.31 65.19 63.85 64.79 0.0M
2025-08-05 64.99 65.16 64.11 64.32 0.0M
2025-08-04 64.51 65.09 64.02 64.81 0.0M
2025-08-01 65.02 65.18 62.65 64.47 0.1M
2025-07-31 66.96 67.38 65.03 65.40 0.0M
2025-07-30 67.62 68.20 66.43 67.02 0.0M
2025-07-29 68.51 68.99 67.46 67.90 0.1M
2025-07-28 65.22 68.50 65.16 68.35 0.1M
2025-07-25 64.26 65.17 63.93 65.05 0.0M
2025-07-24 65.08 65.78 64.10 64.20 0.0M
2025-07-23 64.34 65.70 64.31 65.19 0.1M
2025-07-22 63.44 64.47 63.03 64.11 0.0M
2025-07-21 62.07 63.96 62.06 63.43 0.0M
2025-07-18 62.77 63.14 61.93 62.52 0.0M
2025-07-17 61.96 63.15 61.71 62.93 0.0M
2025-07-16 61.80 62.72 60.87 61.94 0.0M
2025-07-15 61.69 62.60 61.51 62.14 0.0M
2025-07-14 61.99 62.15 61.33 62.02 0.0M
2025-07-11 63.55 63.72 61.95 62.21 0.0M
2025-07-10 62.61 64.59 61.80 63.64 0.0M
2025-07-09 63.01 63.99 62.69 62.79 0.0M
2025-07-08 65.01 65.31 62.84 63.11 0.0M
2025-07-07 64.49 65.90 64.20 65.29 0.0M
2025-07-04 64.85 64.85 64.01 64.40 0.0M
2025-07-03 64.99 65.49 64.05 64.69 0.1M
2025-07-02 62.21 65.12 62.06 64.96 0.1M
2025-07-01 60.35 62.75 59.73 62.21 0.0M
2025-06-30 61.30 61.60 59.67 60.35 0.1M
2025-06-27 58.90 63.26 58.14 61.64 0.3M
2025-06-26 52.25 53.60 51.92 53.60 0.0M
2025-06-25 53.07 53.21 51.91 52.23 0.0M
2025-06-24 52.99 53.46 52.11 52.92 0.0M
2025-06-23 51.99 52.95 51.73 52.57 0.0M
2025-06-20 52.00 52.32 51.37 51.89 0.0M
2025-06-19 51.89 52.21 51.55 51.79 0.0M
2025-06-18 52.11 52.53 51.82 51.84 0.0M
2025-06-17 53.22 53.52 52.01 52.25 0.0M
2025-06-16 53.00 53.62 52.43 53.59 0.0M
2025-06-13 53.59 54.49 52.07 52.33 0.0M
2025-06-12 54.67 54.79 53.26 54.28 0.0M
2025-06-11 56.01 56.52 54.50 55.01 0.0M
2025-06-10 54.36 56.14 54.10 55.88 0.1M
2025-06-09 55.48 55.69 54.33 54.72 0.0M
2025-06-06 54.17 55.38 53.77 55.15 0.0M
2025-06-05 55.02 55.61 54.38 54.79 0.0M
2025-06-04 54.86 55.18 54.63 55.00 0.0M
2025-06-03 53.90 54.94 53.18 54.94 0.0M
2025-06-02 53.19 53.84 52.34 53.84 0.0M
2025-05-30 54.60 54.60 52.99 53.32 0.0M
2025-05-29 56.69 57.04 53.78 54.00 0.1M
2025-05-28 55.51 55.72 54.55 54.70 0.0M
2025-05-27 53.35 55.42 53.31 55.34 0.1M
2025-05-26 53.25 53.91 53.00 53.50 0.0M
2025-05-23 54.31 54.33 52.08 52.80 0.1M
2025-05-22 53.60 54.61 53.19 54.36 0.0M
2025-05-21 55.25 55.25 52.89 53.02 0.1M
2025-05-20 55.34 56.16 54.99 55.44 0.0M
2025-05-19 56.40 56.40 54.99 55.14 0.1M
2025-05-16 55.87 57.13 55.59 56.64 0.0M
2025-05-15 55.07 56.07 53.91 55.80 0.1M
2025-05-14 56.46 56.46 54.88 55.30 0.0M
2025-05-13 56.34 56.64 55.61 55.79 0.0M
2025-05-12 53.42 57.02 53.40 56.46 0.2M
2025-05-09 52.65 52.93 51.76 51.76 0.0M
2025-05-08 52.00 53.75 52.00 52.41 0.1M
2025-05-07 51.26 51.90 50.70 51.90 0.0M
2025-05-06 50.79 51.16 50.00 50.24 0.0M
2025-05-05 51.49 51.67 50.48 50.74 0.1M
2025-05-02 50.30 51.92 50.30 51.86 0.1M
2025-04-30 50.49 50.65 48.25 49.88 0.0M
2025-04-29 50.50 50.70 49.78 50.57 0.0M
2025-04-28 50.77 51.00 49.75 50.24 0.0M
2025-04-25 51.60 51.83 49.90 50.79 0.1M
2025-04-24 50.60 51.52 49.82 51.45 0.1M
2025-04-23 51.30 52.19 49.93 50.76 0.1M
2025-04-22 49.45 50.81 48.97 50.01 0.1M
2025-04-17 47.50 49.25 47.23 49.00 0.1M
2025-04-16 48.00 48.50 46.81 47.07 0.1M
2025-04-15 48.90 49.55 48.09 48.60 0.1M
2025-04-14 48.88 49.94 48.13 48.85 0.2M
2025-04-11 48.70 49.45 46.55 48.00 0.2M
2025-04-10 54.38 54.49 46.76 48.62 0.3M
2025-04-09 48.00 54.42 46.85 54.38 0.2M
2025-04-08 51.90 53.94 47.89 48.58 0.3M
2025-04-07 51.00 52.14 48.70 50.88 0.2M
2025-04-04 50.69 54.06 46.24 52.33 0.3M
2025-04-03 56.79 56.79 50.02 50.33 0.3M
2025-04-02 60.50 60.50 59.30 59.93 0.0M
2025-04-01 58.84 60.35 58.68 59.98 0.0M
2025-03-31 59.00 59.28 57.75 58.77 0.1M
2025-03-28 61.43 62.00 58.15 58.52 0.1M
2025-03-27 61.25 62.15 60.71 61.10 0.1M
2025-03-26 61.77 61.89 60.42 61.27 0.0M
2025-03-25 62.55 62.80 61.34 61.57 0.1M
2025-03-24 63.19 63.45 61.83 62.46 0.1M
2025-03-21 63.70 64.00 60.25 62.94 0.2M
2025-03-20 67.68 69.27 65.85 67.71 0.0M
2025-03-19 67.28 67.49 66.41 67.31 0.0M
2025-03-18 67.80 67.90 66.51 67.11 0.1M
2025-03-17 66.28 67.78 65.76 67.60 0.0M
2025-03-14 67.75 67.76 65.52 65.97 0.0M
2025-03-13 67.72 68.00 66.01 67.29 0.0M
2025-03-12 67.98 68.99 67.21 67.73 0.0M
2025-03-11 70.23 70.79 67.43 67.97 0.0M
2025-03-10 72.38 73.86 70.35 70.80 0.0M
2025-03-07 71.52 72.70 70.98 72.39 0.0M
2025-03-06 71.70 72.36 70.84 72.15 0.0M
2025-03-05 73.10 73.39 70.95 71.97 0.0M
2025-03-04 74.49 74.91 72.93 72.93 0.0M
2025-03-03 76.45 77.20 74.37 74.71 0.0M
2025-02-28 77.20 77.20 75.41 76.46 0.0M
2025-02-27 77.79 78.48 76.33 76.86 0.0M
2025-02-26 77.99 78.64 77.11 77.36 0.0M
2025-02-25 76.90 77.92 76.23 77.84 0.1M
2025-02-24 73.99 77.45 73.99 76.80 0.1M
2025-02-21 73.78 74.48 72.56 73.10 0.0M
2025-02-20 73.36 73.99 72.86 73.50 0.0M
2025-02-19 74.01 74.59 73.10 73.76 0.0M
2025-02-18 70.03 74.34 69.62 74.18 0.0M
2025-02-17 69.74 70.49 69.45 70.00 0.0M
2025-02-14 69.82 70.24 68.87 69.57 0.0M
2025-02-13 69.64 70.43 68.87 70.05 0.0M
2025-02-12 68.99 69.76 68.02 69.75 0.0M
2025-02-11 68.69 69.64 68.36 68.88 0.0M
2025-02-10 66.99 68.83 66.71 68.83 0.1M
2025-02-07 69.16 69.45 66.50 66.58 0.1M
2025-02-06 71.76 72.60 69.07 69.13 0.0M
2025-02-05 73.74 73.75 71.51 71.64 0.0M
2025-02-04 74.32 75.42 73.08 74.00 0.0M
2025-02-03 73.51 74.46 71.40 74.16 0.0M
2025-01-31 75.69 76.09 74.03 74.03 0.0M
2025-01-30 73.89 75.54 73.36 75.25 0.0M
2025-01-29 71.20 73.99 71.12 73.64 0.0M
2025-01-28 72.01 72.52 71.25 71.27 0.0M
2025-01-27 70.09 72.31 69.31 72.20 0.0M
2025-01-24 71.01 71.29 69.86 70.05 0.0M
2025-01-23 71.15 71.46 69.59 71.46 0.0M
2025-01-22 70.26 71.69 70.09 71.16 0.0M
2025-01-21 69.27 70.33 68.41 70.26 0.0M
2025-01-20 69.18 69.45 68.83 69.20 0.0M
2025-01-17 69.25 69.77 68.79 69.00 0.0M
2025-01-16 69.39 69.48 68.31 69.19 0.0M
2025-01-15 69.30 69.80 68.92 69.06 0.0M
2025-01-14 70.53 70.96 68.41 69.14 0.0M
2025-01-13 70.25 71.19 69.38 70.59 0.0M
2025-01-10 69.54 70.70 69.17 69.52 0.0M
2025-01-09 69.31 69.75 68.91 69.31 0.0M
2025-01-08 69.71 70.29 68.95 69.13 0.0M
2025-01-07 69.59 70.75 69.26 69.70 0.0M
2025-01-06 71.50 71.65 69.33 69.33 0.0M
2025-01-03 72.29 72.50 70.96 71.20 0.1M
2025-01-02 73.31 74.30 71.49 71.90 0.0M