나스닥 종합
2025.06.03-
19,398.96 156.34 0.81% 시가19,288.66 고가19,459.28 저가19,224.70
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-07-17 | 17,996.92 | -512.42 | 18,188.19 | 18,223.24 | 17,972.87 | 5353458 |
| 2024-07-16 | 18,509.34 | 36.77 | 18,534.27 | 18,576.83 | 18,386.07 | 5313059 |
| 2024-07-15 | 18,472.57 | 74.12 | 18,485.91 | 18,641.53 | 18,397.83 | 4903820 |
| 2024-07-12 | 18,398.45 | 115.04 | 18,303.64 | 18,556.73 | 18,293.60 | 5281012 |
| 2024-07-11 | 18,283.41 | -364.04 | 18,659.25 | 18,671.07 | 18,238.78 | 5625986 |
| 2024-07-10 | 18,647.45 | 218.16 | 18,512.09 | 18,655.19 | 18,467.58 | 4798933 |
| 2024-07-09 | 18,429.29 | 25.55 | 18,465.02 | 18,511.89 | 18,381.60 | 4360401 |
| 2024-07-08 | 18,403.74 | 50.98 | 18,371.86 | 18,416.94 | 18,342.60 | 4825393 |
| 2024-07-05 | 18,352.76 | 164.46 | 18,200.60 | 18,366.31 | 18,197.14 | 4368686 |
| 2024-07-03 | 18,188.30 | 159.54 | 18,016.12 | 18,188.30 | 18,016.12 | 3307218 |
| 2024-07-02 | 18,028.76 | 149.46 | 17,808.04 | 18,031.29 | 17,802.24 | 4035628 |
| 2024-07-01 | 17,879.30 | 146.70 | 17,773.90 | 17,894.28 | 17,657.64 | 4623496 |
| 2024-06-28 | 17,732.60 | -126.08 | 17,891.10 | 18,035.00 | 17,723.83 | 8659353 |
| 2024-06-27 | 17,858.68 | 53.53 | 17,793.95 | 17,892.78 | 17,765.42 | 5000200 |
| 2024-06-26 | 17,805.16 | 87.50 | 17,697.27 | 17,813.55 | 17,687.07 | 4883351 |
| 2024-06-25 | 17,717.65 | 220.84 | 17,572.16 | 17,734.34 | 17,546.63 | 4444476 |
| 2024-06-24 | 17,496.82 | -192.54 | 17,640.26 | 17,730.12 | 17,494.02 | 4944950 |
| 2024-06-21 | 17,689.36 | -32.23 | 17,681.01 | 17,787.34 | 17,620.57 | 8658481 |
| 2024-06-20 | 17,721.59 | -140.64 | 17,913.94 | 17,936.79 | 17,650.69 | 5742705 |
| 2024-06-18 | 17,862.23 | 5.21 | 17,856.76 | 17,890.52 | 17,796.88 | 5434922 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.