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 |
|---|---|---|---|---|---|---|
| 2024-06-17 | 17,857.02 | 168.14 | 17,697.30 | 17,935.99 | 17,636.36 | 5611244 |
| 2024-06-14 | 17,688.88 | 21.32 | 17,621.18 | 17,693.43 | 17,590.80 | 4563084 |
| 2024-06-13 | 17,667.56 | 59.12 | 17,715.27 | 17,741.80 | 17,566.32 | 4446744 |
| 2024-06-12 | 17,608.44 | 264.89 | 17,502.15 | 17,725.39 | 17,490.64 | 4976681 |
| 2024-06-11 | 17,343.55 | 151.02 | 17,160.42 | 17,345.05 | 17,107.99 | 4577280 |
| 2024-06-10 | 17,192.53 | 59.40 | 17,083.45 | 17,213.45 | 17,057.34 | 4813596 |
| 2024-06-07 | 17,133.13 | -39.99 | 17,124.14 | 17,229.31 | 17,090.04 | 4347782 |
| 2024-06-06 | 17,173.12 | -14.78 | 17,204.87 | 17,235.73 | 17,123.59 | 4490846 |
| 2024-06-05 | 17,187.90 | 330.86 | 16,974.48 | 17,187.92 | 16,955.56 | 4912365 |
| 2024-06-04 | 16,857.05 | 28.38 | 16,823.88 | 16,891.87 | 16,750.39 | 4517158 |
| 2024-06-03 | 16,828.67 | 93.65 | 16,865.70 | 16,909.89 | 16,646.43 | 4948429 |
| 2024-05-31 | 16,735.02 | -2.06 | 16,771.90 | 16,789.27 | 16,445.54 | 6204461 |
| 2024-05-30 | 16,737.08 | -183.50 | 16,878.63 | 16,900.46 | 16,690.36 | 6320129 |
| 2024-05-29 | 16,920.58 | -99.30 | 16,879.35 | 16,989.60 | 16,873.97 | 6333134 |
| 2024-05-28 | 17,019.88 | 99.09 | 16,988.31 | 17,032.66 | 16,917.51 | 5935444 |
| 2024-05-24 | 16,920.79 | 184.76 | 16,786.79 | 16,947.80 | 16,771.58 | 5539939 |
| 2024-05-23 | 16,736.03 | -65.51 | 16,996.39 | 16,996.39 | 16,678.37 | 7246484 |
| 2024-05-22 | 16,801.54 | -31.08 | 16,839.02 | 16,855.27 | 16,712.09 | 7028973 |
| 2024-05-21 | 16,832.62 | 37.75 | 16,736.10 | 16,839.02 | 16,719.97 | 6006156 |
| 2024-05-20 | 16,794.87 | 108.91 | 16,702.02 | 16,823.83 | 16,695.69 | 6833488 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.