Stockscreener 앱 받기
3.81%
시간 외 거래:
Nike Inc 주식 (NKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-28 | $65.86 | $63.14 | $2.72 | 19,553,915.0 | -3.81% |
| 2025-03-27 | $67.10 | $65.29 | $1.81 | 16,100,395.0 | +0.09% |
| 2025-03-26 | $66.59 | $64.95 | $1.64 | 17,089,659.0 | -1.20% |
| 2025-03-25 | $68.05 | $66.23 | $1.81 | 17,171,547.0 | -1.26% |
| 2025-03-24 | $68.89 | $66.69 | $2.20 | 26,064,235.0 | -0.81% |
| 2025-03-21 | $68.73 | $65.17 | $3.56 | 73,836,422.0 | -5.46% |
| 2025-03-20 | $73.65 | $71.52 | $2.13 | 21,178,745.0 | -1.55% |
| 2025-03-19 | $73.43 | $72.29 | $1.14 | 10,640,631.0 | -0.44% |
| 2025-03-18 | $74.16 | $72.72 | $1.44 | 8,386,680.0 | -0.53% |
| 2025-03-17 | $73.95 | $72.03 | $1.92 | 14,552,627.0 | +2.85% |
| 2025-03-14 | $73.54 | $71.31 | $2.23 | 11,863,837.0 | -1.35% |
| 2025-03-13 | $73.94 | $71.67 | $2.27 | 9,943,540.0 | -1.28% |
| 2025-03-12 | $74.50 | $73.23 | $1.27 | 11,522,835.0 | -0.80% |
| 2025-03-11 | $76.08 | $73.62 | $2.46 | 11,216,155.0 | -2.92% |
| 2025-03-10 | $80.19 | $76.06 | $4.13 | 15,421,994.0 | -2.79% |
| 2025-03-07 | $79.00 | $76.97 | $2.03 | 9,153,546.0 | +1.13% |
| 2025-03-06 | $78.33 | $76.74 | $1.59 | 9,095,146.0 | -0.13% |
| 2025-03-05 | $78.31 | $76.45 | $1.85 | 8,809,779.0 | +0.63% |
| 2025-03-04 | $78.36 | $77.25 | $1.11 | 2,672,884.0 | -1.39% |
| 2025-03-03 | $80.96 | $77.89 | $3.07 | 8,415,109.0 | -1.28% |
| 2025-02-28 | $80.02 | $78.18 | $1.84 | 13,238,724.0 | -0.74% |
| 2025-02-27 | $81.49 | $79.46 | $2.03 | 11,344,136.0 | -1.42% |
| 2025-02-26 | $82.44 | $80.84 | $1.60 | 13,446,889.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $80.96 | $63.14 | $17.82 | 342,243,596.0 | -20.32% |
| 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% |
4.61%
자본화:
|
볼륨(24시간):