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 |
|---|---|---|---|---|---|---|
| 2024-03-21 | 16,401.84 | 32.43 | 16,517.24 | 16,538.86 | 16,393.90 | 4675505 |
| 2024-03-20 | 16,369.41 | 202.62 | 16,185.76 | 16,377.44 | 16,127.48 | 4767597 |
| 2024-03-19 | 16,166.79 | 63.34 | 16,031.93 | 16,175.59 | 15,951.86 | 4270963 |
| 2024-03-18 | 16,103.45 | 130.27 | 16,154.92 | 16,247.59 | 16,094.17 | 4522432 |
| 2024-03-15 | 15,973.17 | -155.36 | 16,043.58 | 16,055.33 | 15,925.91 | 7856307 |
| 2024-03-14 | 16,128.53 | -49.24 | 16,209.19 | 16,245.32 | 16,039.68 | 4709421 |
| 2024-03-13 | 16,177.77 | -87.87 | 16,220.11 | 16,233.30 | 16,143.34 | 4338203 |
| 2024-03-12 | 16,265.64 | 246.36 | 16,116.98 | 16,275.45 | 15,992.98 | 4535292 |
| 2024-03-11 | 16,019.27 | -65.84 | 16,052.63 | 16,085.95 | 15,978.04 | 4410134 |
| 2024-03-08 | 16,085.11 | -188.26 | 16,322.10 | 16,449.70 | 16,059.50 | 4631056 |
| 2024-03-07 | 16,273.38 | 241.83 | 16,147.32 | 16,309.02 | 16,096.01 | 4587950 |
| 2024-03-06 | 16,031.54 | 91.95 | 16,092.00 | 16,128.56 | 15,956.66 | 4933268 |
| 2024-03-05 | 15,939.59 | -267.92 | 16,077.74 | 16,087.57 | 15,862.63 | 5770408 |
| 2024-03-04 | 16,207.51 | -67.43 | 16,264.21 | 16,289.06 | 16,199.06 | 5310987 |
| 2024-03-01 | 16,274.94 | 183.02 | 16,109.83 | 16,302.24 | 16,096.60 | 4913222 |
| 2024-02-29 | 16,091.92 | 144.18 | 16,059.34 | 16,115.96 | 15,931.70 | 5795046 |
| 2024-02-28 | 15,947.74 | -87.56 | 15,969.14 | 16,003.56 | 15,924.72 | 5119531 |
| 2024-02-27 | 16,035.30 | 59.05 | 16,013.98 | 16,046.10 | 15,940.51 | 5030282 |
| 2024-02-26 | 15,976.25 | -20.57 | 16,014.45 | 16,054.90 | 15,973.90 | 4998079 |
| 2024-02-23 | 15,996.82 | -44.80 | 16,094.80 | 16,134.22 | 15,954.50 | 4628492 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.