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 |
|---|---|---|---|---|---|---|
| 2024-05-17 | 16,685.97 | -12.35 | 16,708.49 | 16,726.41 | 16,613.84 | 9345067 |
| 2024-05-16 | 16,698.32 | -44.07 | 16,738.11 | 16,797.83 | 16,693.45 | 11720940 |
| 2024-05-15 | 16,742.39 | 231.21 | 16,601.14 | 16,749.74 | 16,544.09 | 8181720 |
| 2024-05-14 | 16,511.18 | 122.94 | 16,391.16 | 16,526.27 | 16,386.43 | 6935841 |
| 2024-05-13 | 16,388.24 | 47.37 | 16,400.31 | 16,407.05 | 16,334.86 | 4191612 |
| 2024-05-10 | 16,340.87 | -5.40 | 16,389.02 | 16,437.39 | 16,293.52 | 4026798 |
| 2024-05-09 | 16,346.26 | 43.51 | 16,323.74 | 16,362.79 | 16,241.98 | 4158459 |
| 2024-05-08 | 16,302.76 | -29.80 | 16,226.07 | 16,341.65 | 16,226.07 | 4132826 |
| 2024-05-07 | 16,332.56 | -16.69 | 16,358.34 | 16,397.39 | 16,303.84 | 4655201 |
| 2024-05-06 | 16,349.25 | 192.92 | 16,208.54 | 16,350.08 | 16,197.86 | 4077060 |
| 2024-05-03 | 16,156.33 | 315.37 | 16,147.48 | 16,204.71 | 16,068.34 | 4347705 |
| 2024-05-02 | 15,840.96 | 235.48 | 15,758.11 | 15,862.79 | 15,604.73 | 4409202 |
| 2024-05-01 | 15,605.48 | -52.34 | 15,646.09 | 15,926.22 | 15,557.64 | 4560933 |
| 2024-04-30 | 15,657.82 | -325.26 | 15,920.89 | 15,979.36 | 15,655.67 | 4741356 |
| 2024-04-29 | 15,983.08 | 55.18 | 16,007.00 | 16,021.49 | 15,885.89 | 4494885 |
| 2024-04-26 | 15,927.90 | 316.14 | 15,821.34 | 15,981.00 | 15,770.72 | 4234412 |
| 2024-04-25 | 15,611.76 | -100.99 | 15,375.26 | 15,644.51 | 15,343.91 | 4231683 |
| 2024-04-24 | 15,712.75 | 16.11 | 15,805.60 | 15,839.00 | 15,634.44 | 4231126 |
| 2024-04-23 | 15,696.64 | 245.33 | 15,525.55 | 15,730.35 | 15,510.59 | 4471866 |
| 2024-04-22 | 15,451.31 | 169.30 | 15,396.13 | 15,539.00 | 15,265.66 | 4130361 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.