Stockscreener 앱 받기
0.95%
Nike Inc 주식 (NKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $77.99 | $75.86 | $2.13 | 12,379,077.0 | -0.95% |
| 2025-02-20 | $77.27 | $76.34 | $0.93 | 10,303,560.0 | +0.59% |
| 2025-02-19 | $77.68 | $76.09 | $1.59 | 13,969,620.0 | -1.04% |
| 2025-02-18 | $77.68 | $74.50 | $3.18 | 27,627,871.0 | +6.23% |
| 2025-02-14 | $73.50 | $72.34 | $1.16 | 9,037,400.0 | -0.23% |
| 2025-02-13 | $73.60 | $71.63 | $1.97 | 9,340,602.0 | +1.31% |
| 2025-02-12 | $72.45 | $70.33 | $2.12 | 10,349,142.0 | +1.29% |
| 2025-02-11 | $71.99 | $70.51 | $1.48 | 9,312,482.0 | +0.56% |
| 2025-02-10 | $70.95 | $69.12 | $1.83 | 15,944,066.0 | +3.29% |
| 2025-02-07 | $70.81 | $68.62 | $2.19 | 26,715,810.0 | -4.27% |
| 2025-02-06 | $75.40 | $71.63 | $3.77 | 15,798,068.0 | -3.80% |
| 2025-02-05 | $76.79 | $74.40 | $2.39 | 9,641,825.0 | -2.80% |
| 2025-02-04 | $78.16 | $76.04 | $2.12 | 10,885,717.0 | +0.17% |
| 2025-02-03 | $76.69 | $73.22 | $3.47 | 16,755,588.0 | -0.40% |
| 2025-01-31 | $78.86 | $76.76 | $2.10 | 12,005,975.0 | -1.83% |
| 2025-01-30 | $78.77 | $76.85 | $1.92 | 10,683,434.0 | +2.29% |
| 2025-01-29 | $77.11 | $74.32 | $2.80 | 11,607,979.0 | +2.94% |
| 2025-01-28 | $75.60 | $74.16 | $1.44 | 7,733,359.0 | -1.57% |
| 2025-01-27 | $75.85 | $73.42 | $2.43 | 11,402,077.0 | +2.73% |
| 2025-01-24 | $74.25 | $73.25 | $1.00 | 7,962,000.0 | -0.97% |
| 2025-01-23 | $74.50 | $72.37 | $2.13 | 10,511,177.0 | +0.34% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $78.16 | $68.62 | $9.54 | 210,439,905.0 | -0.52% |
| 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% |
2.30%
자본화:
|
볼륨(24시간):