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 |
|---|---|---|---|---|---|---|
| 2024-01-24 | 15,481.92 | 55.97 | 15,560.61 | 15,629.07 | 15,468.91 | 4440267 |
| 2024-01-23 | 15,425.94 | 65.66 | 15,391.41 | 15,432.35 | 15,337.23 | 4843718 |
| 2024-01-22 | 15,360.29 | 49.32 | 15,393.05 | 15,438.85 | 15,333.63 | 4956062 |
| 2024-01-19 | 15,310.97 | 255.32 | 15,122.38 | 15,310.97 | 15,087.20 | 5034854 |
| 2024-01-18 | 15,055.65 | 200.03 | 14,994.52 | 15,066.81 | 14,911.11 | 5032619 |
| 2024-01-17 | 14,855.62 | -88.72 | 14,814.77 | 14,865.76 | 14,706.23 | 4677323 |
| 2024-01-16 | 14,944.35 | -28.41 | 14,908.26 | 15,004.35 | 14,863.81 | 5971415 |
| 2024-01-12 | 14,972.76 | 2.57 | 15,001.01 | 15,047.25 | 14,931.88 | 4518473 |
| 2024-01-11 | 14,970.19 | 0.54 | 15,020.95 | 15,063.61 | 14,800.38 | 4507937 |
| 2024-01-10 | 14,969.65 | 111.94 | 14,877.70 | 14,998.20 | 14,842.70 | 3979739 |
| 2024-01-09 | 14,857.71 | 13.94 | 14,744.13 | 14,894.32 | 14,716.71 | 4681761 |
| 2024-01-08 | 14,843.77 | 319.70 | 14,564.47 | 14,846.90 | 14,560.20 | 5924661 |
| 2024-01-05 | 14,524.07 | 13.77 | 14,500.11 | 14,625.19 | 14,477.57 | 4788419 |
| 2024-01-04 | 14,510.30 | -81.91 | 14,532.23 | 14,632.77 | 14,504.78 | 4899670 |
| 2024-01-03 | 14,592.21 | -173.73 | 14,641.47 | 14,694.58 | 14,577.44 | 4983449 |
| 2024-01-02 | 14,765.94 | -245.41 | 14,873.70 | 14,887.80 | 14,682.38 | 5266109 |
| 2023-12-29 | 15,011.35 | -83.78 | 15,099.20 | 15,111.41 | 14,955.37 | 5064082 |
| 2023-12-28 | 15,095.14 | -4.04 | 15,142.09 | 15,150.07 | 15,087.22 | 4805829 |
| 2023-12-27 | 15,099.18 | 24.60 | 15,089.66 | 15,114.08 | 15,051.67 | 7119240 |
| 2023-12-26 | 15,074.57 | 81.60 | 15,028.69 | 15,101.18 | 15,024.06 | 5910968 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.