Nike Inc【NKE】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Nike Inc (NKE)

65.81

-0.03

( -0.05% )

업데이트: 18:19:54

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-6.57	-9.07709311965	72.38	73.86	65.52	36640	68.06528829	DE
4	-3.929999	-5.6352151654	69.739999	78.64	65.52	34039	73.01203195	DE
12	-8.27	-11.1636069114	74.08	78.64	41.86	30410	71.61314573	DE
26	-5.98	-8.32985095417	71.79	81.15	41.86	28049	73.10013049	DE
52	-25.78	-28.1471776395	91.59	97.24	41.86	31218	75.05184601	DE
156	-48.17	-42.2618003158	113.98	127.74	41.86	13857	81.44583994	DE
260	2.7	4.27824433529	63.11	157.62	41.86	10256	86.14896707	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987620	65.97	-1.32	-1.96	67.75	67.76	65.519999	46697
1741901220	67.29	-0.44	-0.65	67.72	68	66.01	24025
1741814820	67.73	-0.24	-0.35	67.98	68.989999	67.209999	22997
1741728420	67.97	-2.83	-4.00	70.23	70.79	67.43	42589
1741642020	70.8	-1.59	-2.20	72.38	73.86	70.349999	46893
1741382820	72.39	0.24	0.33	71.52	72.7	70.98	13579
1741296420	72.15	0.18	0.25	71.7	72.36	70.84	25951
1741210020	71.97	-0.96	-1.32	73.099999	73.39	70.95	37572
1741123620	72.93	-1.78	-2.38	74.489999	74.91	72.93	37435
1741037220	74.709999	-1.75	-2.29	76.45	77.2	74.37	37062
1740778020	76.459999	-0.4	-0.52	77.2	77.2	75.41	30878
1740691620	76.86	-0.5	-0.65	77.79	78.48	76.33	34020
1740605220	77.36	-0.48	-0.62	77.989999	78.64	77.11	34782
1740518820	77.84	1.04	1.35	76.9	77.92	76.23	54032
1740432420	76.8	3.7	5.06	73.989999	77.45	73.989999	58966
1740173220	73.099999	-0.4	-0.54	73.78	74.48	72.56	21565
1740086820	73.5	-0.26	-0.35	73.36	73.989999	72.86	19752
1740000420	73.76	-0.42	-0.57	74.01	74.59	73.099999	31434
1739914020	74.18	4.18	5.97	70.03	74.34	69.62	45654
1739827620	70	0.43	0.62	69.739999	70.489999	69.45	14888
1739568420	69.569999	-0.48	-0.69	69.819999	70.239999	68.87	27131
1739482020	70.05	0.3	0.43	69.64	70.43	68.87	21463
1739395620	69.75	0.87	1.26	68.989999	69.76	68.02	26910
1739309220	68.88	0.05	0.07	68.69	69.64	68.36	29894
1739222820	68.83	2.25	3.38	66.989999	68.83	66.709998	56168
1738963620	66.58	-2.55	-3.69	69.16	69.45	66.5	62829
1738877220	69.13	-2.51	-3.50	71.76	72.599999	69.069999	32773
1738790820	71.64	-2.36	-3.19	73.739999	73.75	71.51	28323
1738704420	74	-0.16	-0.22	74.319999	75.42	41.86	19147
1738618020	74.16	0.13	0.18	73.51	74.459999	71.4	31762
1738358820	74.03	-1.22	-1.62	75.69	76.09	74.03	25550
1738272420	75.25	1.61	2.19	73.89	75.54	73.36	30967
1738186020	73.64	2.37	3.33	71.2	73.989999	71.12	30569
1738099620	71.27	-0.93	-1.29	72.01	72.52	71.25	19146
1738013220	72.2	2.15	3.07	70.09	72.31	69.31	41906
1737754020	70.05	-1.41	-1.97	71.01	71.29	69.86	24816
1737667620	71.459999	0.3	0.42	71.15	71.459999	69.59	24900
1737581220	71.16	0.9	1.28	70.26	71.69	70.09	40446
1737494820	70.26	1.06	1.53	69.27	70.33	68.41	23162
1737408420	69.2	0.2	0.29	69.18	69.45	68.83	25364
1737149220	69	-0.19	-0.27	69.25	69.77	68.79	16693
1737062820	69.19	0.13	0.19	69.39	69.48	68.31	20642
1736976420	69.06	-0.08	-0.12	69.3	69.8	68.92	18454
1736890020	69.14	-1.45	-2.05	70.53	70.959999	68.41	20600
1736803620	70.59	1.07	1.54	70.25	71.19	69.38	24367
1736544420	69.52	0.21	0.30	69.54	70.7	69.17	40601
1736458020	69.31	0.18	0.26	69.31	69.75	68.91	10874
1736371620	69.13	-0.57	-0.82	69.709999	70.29	68.95	21382
1736285220	69.7	0.37	0.53	69.59	70.75	69.26	20365
1736198820	69.33	-1.87	-2.63	71.5	71.65	69.33	31117
1735939620	71.2	-0.7	-0.97	72.29	72.5	70.959999	59721
1735853220	71.9	-0.73	-1.01	73.31	74.3	71.489999	28905
1735594020	72.63	-0.89	-1.21	72.86	73.29	72.63	11913
1735334820	73.52	-0.26	-0.35	73.739999	73.989999	72.8	18337
1734989220	73.78	-0.22	-0.30	74.08	75.3	72.92	24584
1734730020	74	-0.44	-0.59	73.989999	75	68.26	80510
1734643620	74.44	0.24	0.32	74.69	74.92	73.8	25448
1734557220	74.2	-0.1	-0.13	74.3	75.489999	73.98	37237
1734470820	74.3	0.93	1.27	73.38	74.93	73	29163

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관