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 |
|---|---|---|---|---|---|---|
| 2024-02-22 | 16,041.62 | 460.75 | 15,904.48 | 16,061.82 | 15,869.24 | 5068410 |
| 2024-02-21 | 15,580.87 | -49.91 | 15,532.12 | 15,583.68 | 15,451.65 | 4423463 |
| 2024-02-20 | 15,630.78 | -144.87 | 15,679.84 | 15,730.47 | 15,508.50 | 5076946 |
| 2024-02-16 | 15,775.65 | -130.52 | 15,910.43 | 15,917.41 | 15,752.02 | 4741862 |
| 2024-02-15 | 15,906.17 | 47.03 | 15,865.30 | 15,911.22 | 15,779.72 | 5595996 |
| 2024-02-14 | 15,859.15 | 203.55 | 15,781.71 | 15,865.51 | 15,683.94 | 4675407 |
| 2024-02-13 | 15,655.60 | -286.95 | 15,598.88 | 15,770.42 | 15,551.44 | 5011342 |
| 2024-02-12 | 15,942.55 | -48.12 | 15,980.62 | 16,080.07 | 15,917.87 | 5067934 |
| 2024-02-09 | 15,990.66 | 196.95 | 15,842.38 | 16,007.29 | 15,831.76 | 5381214 |
| 2024-02-08 | 15,793.71 | 37.07 | 15,762.23 | 15,813.27 | 15,739.18 | 5312166 |
| 2024-02-07 | 15,756.64 | 147.65 | 15,690.35 | 15,770.68 | 15,645.81 | 4154737 |
| 2024-02-06 | 15,609.00 | 11.32 | 15,638.19 | 15,652.75 | 15,515.25 | 4324977 |
| 2024-02-05 | 15,597.68 | -31.28 | 15,613.99 | 15,637.88 | 15,471.68 | 4274979 |
| 2024-02-02 | 15,628.95 | 267.31 | 15,403.16 | 15,664.21 | 15,366.78 | 4197056 |
| 2024-02-01 | 15,361.64 | 197.63 | 15,254.02 | 15,372.13 | 15,208.88 | 4444932 |
| 2024-01-31 | 15,164.01 | -345.89 | 15,324.19 | 15,405.56 | 15,158.49 | 5197227 |
| 2024-01-30 | 15,509.90 | -118.15 | 15,604.08 | 15,619.23 | 15,484.67 | 4376812 |
| 2024-01-29 | 15,628.04 | 172.68 | 15,470.66 | 15,630.58 | 15,449.87 | 4581281 |
| 2024-01-26 | 15,455.36 | -55.13 | 15,474.85 | 15,538.84 | 15,433.04 | 4073514 |
| 2024-01-25 | 15,510.50 | 28.58 | 15,555.62 | 15,597.25 | 15,430.68 | 4675126 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.