Nike

NKE
🏛️ 멕시코 →
1,278.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1,853.31 1,853.32 1,827.92 1,845.00 0.0M
2023-12-28 1,815.00 1,884.99 1,805.01 1,849.99 0.0M
2023-12-27 1,835.00 1,840.00 1,810.00 1,812.00 0.0M
2023-12-26 1,869.92 1,869.92 1,829.99 1,833.65 0.0M
2023-12-22 1,845.01 1,899.99 1,832.20 1,835.10 0.0M
2023-12-21 2,096.40 2,096.40 2,040.03 2,087.13 0.0M
2023-12-20 2,103.34 2,103.34 2,082.00 2,082.00 0.0M
2023-12-19 2,095.00 2,095.00 2,055.01 2,089.25 0.0M
2023-12-18 2,099.98 2,099.98 2,079.00 2,080.02 0.0M
2023-12-15 2,083.00 2,092.00 2,080.22 2,085.13 0.0M
2023-12-14 2,092.80 2,117.00 2,083.00 2,083.00 0.0M
2023-12-13 2,080.59 2,092.80 2,070.00 2,092.80 0.0M
2023-12-11 2,039.40 2,079.60 2,039.40 2,069.97 0.0M
2023-12-08 1,981.60 2,012.96 1,981.60 2,012.00 0.0M
2023-12-07 2,011.99 2,015.00 2,008.00 2,010.00 0.0M
2023-12-06 2,000.00 2,020.30 2,000.00 2,020.30 0.0M
2023-12-05 2,010.00 2,025.00 2,000.00 2,009.25 0.0M
2023-12-04 1,957.00 2,015.00 1,957.00 2,011.11 0.0M
2023-12-01 1,919.00 1,950.00 1,919.00 1,949.00 0.0M
2023-11-30 1,911.00 1,911.00 1,900.00 1,910.00 0.0M
2023-11-29 1,891.00 1,910.00 1,862.52 1,909.00 0.0M
2023-11-28 1,875.00 1,875.00 1,871.00 1,871.00 0.0M
2023-11-27 1,839.00 1,881.99 1,833.00 1,881.99 0.0M
2023-11-24 1,843.00 1,845.96 1,835.01 1,835.01 0.0M
2023-11-23 1,855.00 1,855.00 1,855.00 1,855.00 0.0M
2023-11-22 1,839.00 1,880.99 1,839.00 1,880.99 0.0M
2023-11-21 1,823.00 1,838.98 1,812.10 1,838.98 0.0M
2023-11-17 1,858.70 1,858.70 1,819.00 1,831.94 0.0M
2023-11-16 1,853.60 1,860.00 1,817.90 1,854.00 0.0M
2023-11-15 1,884.00 1,893.42 1,875.00 1,875.00 0.0M
2023-11-14 1,837.00 1,858.70 1,837.00 1,840.00 0.0M
2023-11-13 1,842.36 1,842.36 1,833.00 1,837.50 0.0M
2023-11-10 1,905.99 1,905.99 1,869.00 1,870.50 0.0M
2023-11-09 1,900.02 1,910.00 1,897.98 1,906.00 0.0M
2023-11-08 1,893.02 1,939.65 1,893.02 1,917.81 0.0M
2023-11-07 1,893.00 1,913.00 1,893.00 1,912.83 0.0M
2023-11-06 1,858.30 1,876.90 1,858.30 1,870.00 0.0M
2023-11-03 1,791.20 1,872.90 1,791.20 1,872.90 0.0M
2023-11-01 1,809.11 1,809.11 1,791.20 1,791.20 0.0M
2023-10-31 1,842.00 1,848.40 1,793.42 1,843.99 0.0M
2023-10-30 1,806.00 1,837.00 1,806.00 1,837.00 0.0M
2023-10-27 1,821.99 1,821.99 1,778.43 1,811.98 0.0M
2023-10-26 1,842.00 1,842.00 1,826.00 1,826.00 0.0M
2023-10-25 1,908.50 1,916.99 1,900.18 1,900.18 0.0M
2023-10-24 1,895.20 1,928.56 1,895.20 1,919.70 0.0M
2023-10-23 1,895.20 1,895.20 1,860.05 1,860.05 0.0M
2023-10-20 1,885.05 1,890.00 1,850.01 1,865.02 0.0M
2023-10-19 1,890.01 1,899.97 1,882.05 1,885.20 0.0M
2023-10-18 1,876.00 1,899.94 1,876.00 1,899.94 0.0M
2023-10-17 1,854.00 1,858.00 1,831.03 1,840.01 0.0M
2023-10-16 1,805.00 1,839.50 1,805.00 1,830.02 0.0M
2023-10-13 1,795.00 1,812.00 1,795.00 1,807.13 0.0M
2023-10-12 1,780.00 1,795.00 1,775.00 1,784.00 0.0M
2023-10-11 1,754.99 1,759.00 1,752.50 1,753.00 0.0M
2023-10-10 1,770.00 1,778.75 1,745.01 1,750.12 0.0M
2023-10-09 1,765.00 1,771.60 1,765.00 1,765.00 0.0M
2023-10-06 1,760.00 1,771.59 1,760.00 1,768.00 0.0M
2023-10-05 1,705.07 1,751.00 1,705.07 1,738.03 0.0M
2023-10-04 1,730.38 1,730.56 1,713.70 1,727.71 0.0M
2023-10-03 1,689.06 1,707.50 1,689.06 1,705.05 0.0M
2023-10-02 1,669.98 1,675.00 1,660.01 1,670.63 0.0M
2023-09-29 1,695.00 1,718.00 1,655.00 1,670.00 0.0M
2023-09-28 1,580.00 1,612.48 1,568.00 1,578.51 0.0M
2023-09-27 1,597.00 1,612.48 1,580.00 1,580.00 0.0M
2023-09-26 1,576.00 1,590.00 1,575.00 1,584.00 0.0M
2023-09-25 1,560.51 1,611.39 1,560.51 1,611.39 0.0M
2023-09-22 1,574.00 1,575.99 1,560.01 1,560.51 0.0M
2023-09-21 1,600.00 1,600.00 1,580.00 1,580.99 0.0M
2023-09-20 1,612.01 1,626.98 1,604.00 1,606.15 0.0M
2023-09-19 1,620.00 1,620.00 1,615.10 1,615.10 0.0M
2023-09-18 1,641.20 1,641.20 1,631.02 1,637.64 0.0M
2023-09-15 1,699.96 1,699.96 1,641.01 1,641.90 0.0M
2023-09-14 1,649.75 1,668.80 1,649.75 1,667.05 0.0M
2023-09-13 1,650.00 1,689.07 1,648.00 1,689.07 0.0M
2023-09-12 1,684.00 1,684.00 1,657.72 1,657.72 0.0M
2023-09-11 1,739.85 1,739.85 1,670.66 1,670.66 0.0M
2023-09-08 1,712.00 1,721.00 1,712.00 1,721.00 0.0M
2023-09-07 1,723.00 1,725.61 1,721.61 1,725.61 0.0M
2023-09-06 1,744.00 1,752.00 1,740.01 1,741.03 0.0M
2023-09-05 1,750.00 1,756.00 1,738.05 1,741.53 0.0M
2023-09-04 1,730.40 1,730.40 1,730.40 1,730.40 0.0M
2023-09-01 1,750.00 1,751.00 1,730.00 1,745.53 0.0M
2023-08-31 1,712.23 1,753.58 1,712.23 1,730.00 0.0M
2023-08-30 1,704.30 1,715.00 1,704.30 1,711.00 0.0M
2023-08-29 1,711.00 1,717.88 1,706.60 1,716.67 0.0M
2023-08-28 1,660.00 1,687.00 1,655.00 1,683.99 0.0M
2023-08-25 1,640.06 1,687.98 1,640.06 1,655.10 0.0M
2023-08-24 1,655.11 1,660.00 1,640.79 1,641.41 0.0M
2023-08-23 1,642.00 1,671.39 1,630.00 1,670.77 0.0M
2023-08-22 1,728.99 1,728.99 1,706.00 1,715.50 0.0M
2023-08-21 1,761.73 1,761.73 1,750.00 1,751.68 0.0M
2023-08-18 1,785.00 1,793.12 1,769.00 1,784.63 0.0M
2023-08-17 1,840.00 1,840.00 1,799.28 1,829.98 0.0M
2023-08-16 1,838.50 1,838.50 1,812.01 1,812.05 0.0M
2023-08-15 1,820.00 1,822.10 1,820.00 1,820.00 0.0M
2023-08-14 1,840.00 1,840.00 1,830.03 1,830.03 0.0M
2023-08-11 1,853.00 1,853.00 1,840.00 1,840.00 0.0M
2023-08-10 1,895.20 1,895.20 1,840.11 1,840.11 0.0M
2023-08-09 1,883.95 1,883.95 1,850.00 1,860.02 0.0M
2023-08-08 1,884.98 1,884.98 1,849.50 1,865.00 0.0M
2023-08-07 1,890.00 1,890.00 1,858.01 1,879.00 0.0M
2023-08-04 1,860.00 1,878.00 1,860.00 1,870.00 0.0M
2023-08-03 1,855.30 1,885.00 1,855.30 1,870.52 0.0M
2023-08-02 1,836.36 1,840.00 1,836.36 1,840.00 0.0M
2023-08-01 1,846.00 1,848.43 1,836.01 1,848.00 0.0M
2023-07-31 1,830.04 1,854.00 1,830.02 1,847.50 0.0M
2023-07-28 1,800.00 1,820.00 1,800.00 1,808.01 0.0M
2023-07-27 1,842.00 1,842.00 1,810.24 1,819.00 0.0M
2023-07-26 1,834.63 1,842.00 1,833.00 1,842.00 0.0M
2023-07-25 1,817.87 1,834.63 1,817.87 1,834.63 0.0M
2023-07-24 1,844.50 1,848.00 1,844.50 1,848.00 0.0M
2023-07-21 1,826.79 1,854.00 1,826.79 1,842.72 0.0M
2023-07-20 1,835.00 1,835.00 1,811.05 1,816.78 0.0M
2023-07-19 1,830.00 1,842.47 1,822.00 1,842.47 0.0M
2023-07-18 1,816.00 1,844.95 1,816.00 1,836.28 0.0M
2023-07-17 1,822.59 1,826.00 1,819.50 1,821.00 0.0M
2023-07-14 1,820.01 1,820.01 1,809.00 1,811.00 0.0M
2023-07-13 1,830.00 1,831.00 1,817.91 1,820.00 0.0M
2023-07-12 1,833.50 1,833.50 1,816.95 1,819.93 0.0M
2023-07-11 1,820.00 1,849.97 1,820.00 1,837.20 0.0M
2023-07-10 1,811.98 1,811.98 1,797.21 1,800.03 0.0M
2023-07-07 1,790.00 1,803.99 1,790.00 1,793.00 0.0M
2023-07-06 1,800.00 1,829.90 1,788.00 1,811.51 0.0M
2023-07-05 1,860.00 1,860.00 1,812.00 1,820.39 0.0M
2023-07-04 1,891.96 1,891.96 1,891.96 1,891.96 0.0M
2023-07-03 1,885.01 1,891.98 1,864.06 1,891.94 0.0M
2023-06-30 1,890.00 1,915.99 1,870.60 1,889.00 0.0M
2023-06-29 1,950.00 1,950.00 1,925.00 1,938.30 0.0M
2023-06-28 1,931.00 1,931.00 1,918.00 1,930.00 0.0M
2023-06-27 1,928.00 1,950.00 1,928.00 1,947.02 0.0M
2023-06-26 1,915.80 1,922.00 1,910.75 1,920.15 0.0M
2023-06-23 1,860.00 1,915.79 1,860.00 1,880.01 0.0M
2023-06-22 1,880.01 1,919.96 1,880.01 1,897.20 0.0M
2023-06-21 1,875.00 1,884.99 1,875.00 1,876.02 0.0M
2023-06-20 1,900.00 1,903.00 1,880.00 1,885.00 0.0M
2023-06-19 1,960.00 1,960.00 1,960.00 1,960.00 0.0M
2023-06-16 1,947.00 1,960.00 1,934.58 1,937.97 0.1M
2023-06-15 1,910.00 1,927.00 1,900.01 1,926.00 0.0M
2023-06-14 1,839.99 1,943.99 1,831.00 1,935.61 0.0M
2023-06-13 1,849.00 1,869.99 1,831.00 1,839.99 0.0M
2023-06-12 1,840.00 1,844.00 1,815.00 1,844.00 0.0M
2023-06-09 1,828.70 1,840.00 1,827.00 1,831.99 0.0M
2023-06-08 1,863.00 1,863.00 1,846.00 1,850.00 0.0M
2023-06-07 1,849.99 1,875.40 1,846.00 1,866.35 0.0M
2023-06-06 1,850.00 1,850.00 1,842.01 1,849.99 0.0M
2023-06-05 1,891.86 1,891.86 1,838.00 1,838.00 0.0M
2023-06-02 1,863.81 1,908.98 1,852.04 1,898.61 0.0M
2023-06-01 1,835.00 1,835.00 1,820.00 1,821.18 0.0M
2023-05-31 1,872.00 1,872.00 1,820.00 1,868.00 0.0M
2023-05-30 1,940.00 1,940.00 1,880.00 1,885.00 0.0M
2023-05-29 1,895.00 1,948.99 1,895.00 1,948.99 0.0M
2023-05-26 1,912.40 1,912.40 1,894.00 1,895.00 0.0M
2023-05-25 1,938.00 1,938.00 1,920.00 1,922.25 0.0M
2023-05-24 1,945.01 1,945.01 1,910.00 1,931.00 0.0M
2023-05-23 1,985.00 1,986.00 1,950.00 1,955.00 0.0M
2023-05-22 2,008.00 2,008.00 1,980.00 1,980.00 0.0M
2023-05-19 2,040.00 2,040.00 2,017.00 2,020.00 0.0M
2023-05-18 2,101.20 2,121.00 2,087.00 2,121.00 0.0M
2023-05-17 2,044.81 2,044.81 2,044.81 2,044.81 0.0M
2023-05-16 2,080.00 2,080.00 2,031.02 2,042.00 0.0M
2023-05-15 2,120.00 2,120.00 2,080.00 2,080.00 0.0M
2023-05-12 2,140.00 2,154.57 2,100.00 2,103.29 0.0M
2023-05-11 2,145.00 2,145.00 2,145.00 2,145.00 0.0M
2023-05-10 2,210.00 2,210.00 2,160.00 2,160.00 0.0M
2023-05-08 2,256.00 2,256.00 2,253.25 2,253.25 0.0M
2023-05-05 2,232.00 2,260.00 2,232.00 2,259.00 0.0M
2023-05-04 2,220.00 2,220.00 2,210.00 2,213.40 0.0M
2023-05-03 2,276.85 2,276.85 2,260.00 2,260.00 0.0M
2023-05-02 2,260.00 2,293.00 2,260.00 2,288.00 0.0M
2023-04-28 2,270.97 2,273.00 2,270.97 2,273.00 0.0M
2023-04-27 2,245.00 2,263.00 2,232.06 2,263.00 0.0M
2023-04-26 2,257.24 2,257.24 2,235.00 2,235.00 0.0M
2023-04-25 2,269.25 2,269.25 2,245.01 2,245.01 0.0M
2023-04-24 2,228.79 2,278.00 2,228.79 2,278.00 0.0M
2023-04-21 2,235.00 2,255.00 2,235.00 2,255.00 0.0M
2023-04-20 2,252.00 2,252.00 2,247.30 2,250.00 0.0M
2023-04-19 2,264.00 2,270.30 2,264.00 2,270.30 0.0M
2023-04-18 2,285.05 2,299.99 2,250.05 2,280.97 0.0M
2023-04-14 2,283.50 2,283.50 2,250.03 2,250.03 0.0M
2023-04-13 2,274.25 2,281.01 2,274.25 2,281.01 0.0M
2023-04-12 2,238.39 2,270.00 2,225.01 2,270.00 0.0M
2023-04-11 2,240.00 2,240.00 2,214.30 2,238.40 0.0M
2023-04-10 2,260.00 2,350.00 2,260.00 2,349.98 0.0M
2023-04-04 2,223.00 2,245.40 2,186.00 2,240.00 0.0M
2023-04-03 2,223.67 2,223.67 2,196.37 2,196.37 0.0M
2023-03-31 2,204.20 2,210.00 2,204.20 2,210.00 0.0M
2023-03-29 2,156.28 2,169.35 2,156.28 2,169.00 0.0M
2023-03-28 2,200.00 2,200.00 2,140.00 2,141.04 0.0M
2023-03-27 2,200.00 2,200.00 2,165.00 2,167.50 0.0M
2023-03-24 2,233.00 2,233.00 2,217.00 2,223.50 0.0M
2023-03-23 2,256.40 2,264.52 2,227.80 2,240.00 0.0M
2023-03-22 2,282.15 2,315.00 2,220.00 2,230.00 0.0M
2023-03-21 2,378.99 2,378.99 2,305.00 2,340.34 0.0M
2023-03-17 2,286.60 2,286.60 2,257.75 2,257.75 0.0M
2023-03-16 2,266.00 2,267.12 2,250.01 2,258.00 0.0M
2023-03-15 2,206.00 2,245.40 2,181.21 2,245.40 0.0M
2023-03-14 2,218.00 2,220.00 2,193.00 2,193.00 0.0M
2023-03-13 2,204.20 2,230.00 2,173.61 2,220.00 0.0M
2023-03-10 2,127.92 2,185.85 2,127.92 2,185.85 0.0M
2023-03-09 2,188.00 2,188.00 2,145.02 2,145.02 0.0M
2023-03-08 2,140.00 2,141.00 2,140.00 2,141.00 0.0M
2023-03-06 2,157.62 2,163.20 2,157.62 2,160.00 0.0M
2023-03-03 2,170.00 2,170.00 2,161.00 2,166.55 0.0M
2023-03-02 2,152.55 2,169.00 2,152.00 2,169.00 0.0M
2023-03-01 2,160.01 2,160.01 2,152.43 2,152.43 0.0M
2023-02-28 2,171.10 2,199.70 2,171.10 2,184.05 0.0M
2023-02-27 2,201.59 2,202.59 2,182.01 2,182.01 0.0M
2023-02-24 2,180.00 2,182.00 2,180.00 2,181.00 0.0M
2023-02-23 2,200.00 2,200.00 2,189.00 2,196.00 0.0M
2023-02-22 2,220.00 2,224.04 2,200.12 2,216.02 0.0M
2023-02-21 2,260.00 2,289.99 2,230.00 2,234.82 0.0M
2023-02-17 2,300.00 2,302.00 2,280.00 2,285.00 0.0M
2023-02-16 2,350.18 2,350.18 2,324.75 2,324.75 0.0M
2023-02-15 2,348.40 2,369.00 2,343.00 2,369.00 0.0M
2023-02-14 2,316.00 2,335.00 2,315.97 2,335.00 0.0M
2023-02-13 2,294.00 2,330.00 2,293.00 2,330.00 0.0M
2023-02-10 2,300.00 2,300.00 2,260.00 2,276.00 0.0M
2023-02-09 2,339.00 2,342.51 2,293.61 2,293.61 0.0M
2023-02-08 2,340.00 2,341.06 2,310.00 2,322.00 0.0M
2023-02-07 2,360.00 2,387.49 2,360.00 2,373.80 0.0M
2023-02-03 2,451.38 2,451.38 2,409.00 2,409.00 0.0M
2023-02-02 2,430.80 2,431.80 2,380.00 2,400.00 0.0M
2023-02-01 2,384.00 2,410.00 2,369.00 2,410.00 0.0M
2023-01-31 2,370.00 2,400.01 2,345.02 2,396.00 0.0M
2023-01-30 2,384.00 2,384.00 2,375.15 2,378.00 0.0M
2023-01-27 2,388.00 2,411.00 2,370.00 2,370.00 0.0M
2023-01-26 2,428.00 2,428.00 2,380.00 2,390.00 0.0M
2023-01-25 2,348.00 2,380.50 2,348.00 2,378.00 0.0M
2023-01-24 2,375.00 2,410.20 2,320.00 2,400.00 0.0M
2023-01-23 2,402.00 2,415.00 2,398.00 2,415.00 0.0M
2023-01-20 2,358.29 2,380.00 2,358.29 2,380.00 0.0M
2023-01-19 2,360.00 2,361.50 2,360.00 2,361.50 0.0M
2023-01-18 2,392.00 2,392.00 2,374.00 2,378.72 0.0M
2023-01-17 2,416.00 2,416.00 2,394.00 2,402.00 0.0M
2023-01-13 2,402.00 2,414.00 2,390.03 2,413.00 0.0M
2023-01-12 2,418.00 2,418.00 2,390.03 2,398.47 0.0M
2023-01-11 2,430.80 2,430.80 2,415.54 2,418.03 0.0M
2023-01-10 2,412.00 2,412.00 2,380.06 2,394.00 0.0M
2023-01-09 2,400.00 2,429.99 2,400.00 2,403.14 0.0M
2023-01-06 2,336.07 2,400.00 2,336.07 2,400.00 0.0M
2023-01-05 2,342.00 2,379.99 2,342.00 2,379.99 0.0M
2023-01-04 2,310.00 2,361.00 2,310.00 2,361.00 0.0M
2023-01-03 2,285.00 2,314.99 2,285.00 2,307.04 0.0M