Stockscreener 앱 받기
0.22%
시장 영업 전:
Nike Inc 주식 (NKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $74.96 | $73.39 | $1.57 | 6,730,156.0 | -0.22% |
| 2025-08-07 | $76.35 | $74.00 | $2.35 | 8,707,578.0 | -1.50% |
| 2025-08-06 | $75.98 | $74.25 | $1.73 | 7,568,190.0 | +1.48% |
| 2025-08-05 | $75.71 | $74.24 | $1.47 | 6,527,008.0 | -0.59% |
| 2025-08-04 | $75.25 | $74.16 | $1.09 | 8,826,618.0 | +0.27% |
| 2025-08-01 | $74.70 | $72.53 | $2.17 | 11,898,882.0 | -0.09% |
| 2025-07-31 | $76.40 | $74.31 | $2.09 | 16,616,694.0 | -2.60% |
| 2025-07-30 | $78.30 | $75.96 | $2.34 | 14,573,399.0 | -2.11% |
| 2025-07-29 | $79.37 | $77.76 | $1.61 | 12,860,801.0 | -1.15% |
| 2025-07-28 | $79.99 | $77.56 | $2.43 | 22,589,102.0 | +3.89% |
| 2025-07-25 | $76.57 | $75.53 | $1.04 | 7,137,124.0 | +1.13% |
| 2025-07-24 | $77.54 | $75.41 | $2.14 | 10,016,040.0 | -1.73% |
| 2025-07-23 | $77.03 | $76.50 | $0.535 | 7,856,538.0 | +1.80% |
| 2025-07-22 | $75.54 | $74.04 | $1.50 | 11,286,468.0 | +1.85% |
| 2025-07-21 | $74.81 | $72.91 | $1.90 | 12,728,784.0 | +2.14% |
| 2025-07-18 | $73.28 | $72.12 | $1.16 | 8,788,688.0 | -0.70% |
| 2025-07-17 | $73.20 | $72.04 | $1.16 | 9,169,772.0 | +1.22% |
| 2025-07-16 | $72.71 | $71.15 | $1.56 | 9,000,579.0 | +0.15% |
| 2025-07-15 | $72.88 | $71.58 | $1.30 | 9,681,542.0 | -0.36% |
| 2025-07-14 | $72.58 | $71.03 | $1.55 | 11,359,480.0 | -0.52% |
Nike Inc 주식 (NKE) 연도별 가격 이력
이 심층 분석에서는 Nike Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NKE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nike Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nike Inc 주식 (NKE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $76.35 | $72.53 | $3.82 | 56,988,588.0 | -0.67% |
| 2025-07 | $79.99 | $71.03 | $8.96 | 311,990,558.0 | +5.14% |
| 2025-06 | $74.19 | $59.19 | $15.00 | 402,532,099.0 | +17.25% |
| 2025-05 | $63.75 | $56.26 | $7.49 | 315,775,197.0 | +7.43% |
| 2025-04 | $65.40 | $52.28 | $13.12 | 565,246,931.0 | -11.15% |
| 2025-03 | $80.96 | $62.65 | $18.31 | 340,071,357.0 | -20.08% |
| 2025-02 | $82.44 | $68.62 | $13.82 | 273,271,065.0 | +3.29% |
| 2025-01 | $78.86 | $70.31 | $8.55 | 234,434,041.0 | +1.63% |
Nike Inc 주식 (NKE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $81.18 | $74.55 | $6.63 | 247,036,954.0 | -5.23% |
| 2024-11 | $79.86 | $72.71 | $7.15 | 198,365,454.0 | +2.13% |
| 2024-10 | $89.64 | $75.20 | $14.44 | 254,347,111.0 | -12.75% |
| 2024-09 | $90.62 | $76.74 | $13.88 | 245,205,692.0 | +6.10% |
| 2024-08 | $85.43 | $70.75 | $14.68 | 240,451,826.0 | +11.30% |
| 2024-07 | $77.06 | $70.91 | $6.15 | 387,460,543.0 | -0.68% |
| 2024-06 | $98.04 | $74.55 | $23.49 | 289,778,171.0 | -20.70% |
| 2024-05 | $95.07 | $90.09 | $4.98 | 188,546,696.0 | +3.02% |
| 2024-04 | $96.22 | $88.77 | $7.45 | 195,780,882.0 | -1.83% |
| 2024-03 | $103.9 | $91.72 | $12.22 | 223,731,627.0 | -9.57% |
| 2024-02 | $107.4 | $99.05 | $8.38 | 157,907,894.0 | +2.36% |
| 2024-01 | $107.8 | $99.67 | $8.18 | 188,006,586.0 | -6.48% |
Nike Inc 주식 (NKE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $123.4 | $106.8 | $16.58 | 213,559,666.0 | -1.54% |
| 2023-11 | $112.2 | $99.97 | $12.18 | 153,828,095.0 | +7.30% |
| 2023-10 | $105.7 | $93.73 | $11.92 | 191,482,534.0 | +7.48% |
| 2023-09 | $103.0 | $88.66 | $14.30 | 190,055,021.0 | -5.99% |
| 2023-08 | $112.0 | $96.55 | $15.41 | 159,282,197.0 | -7.86% |
| 2023-07 | $111.3 | $103.7 | $7.63 | 135,123,168.0 | +0.02% |
| 2023-06 | $114.8 | $102.9 | $11.86 | 212,031,045.0 | +4.85% |
| 2023-05 | $128.7 | $104.8 | $23.85 | 163,845,552.0 | -16.93% |
| 2023-04 | $127.5 | $117.8 | $9.64 | 81,631,553.0 | +3.33% |
| 2023-03 | $126.1 | $115.8 | $10.27 | 156,803,666.0 | +3.24% |
| 2023-02 | $131.3 | $117.3 | $13.97 | 101,187,368.0 | -6.71% |
| 2023-01 | $129.2 | $112.4 | $16.87 | 134,972,901.0 | +8.82% |
0.21%
1.11%
자본화:
|
볼륨(24시간):