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 |
|---|---|---|---|---|---|---|
| 2023-12-22 | 14,992.97 | 29.11 | 15,006.18 | 15,047.19 | 14,927.12 | 4468608 |
| 2023-12-21 | 14,963.87 | 185.92 | 14,923.14 | 14,970.81 | 14,837.47 | 5015285 |
| 2023-12-20 | 14,777.94 | -225.28 | 14,973.36 | 15,069.29 | 14,776.29 | 5799797 |
| 2023-12-19 | 15,003.22 | 98.03 | 14,923.02 | 15,003.80 | 14,921.60 | 5431886 |
| 2023-12-18 | 14,904.81 | 90.89 | 14,814.02 | 14,938.04 | 14,811.82 | 5533341 |
| 2023-12-15 | 14,813.92 | 52.36 | 14,797.46 | 14,848.40 | 14,753.16 | 8280949 |
| 2023-12-14 | 14,761.56 | 27.59 | 14,798.72 | 14,855.62 | 14,642.23 | 7405144 |
| 2023-12-13 | 14,733.96 | 200.57 | 14,555.68 | 14,743.55 | 14,517.52 | 6187916 |
| 2023-12-12 | 14,533.40 | 100.91 | 14,423.01 | 14,533.40 | 14,385.39 | 4551684 |
| 2023-12-11 | 14,432.49 | 28.51 | 14,340.13 | 14,436.08 | 14,324.57 | 5172893 |
| 2023-12-08 | 14,403.97 | 63.98 | 14,279.46 | 14,416.92 | 14,264.96 | 4996326 |
| 2023-12-07 | 14,339.99 | 193.28 | 14,230.43 | 14,353.11 | 14,220.87 | 5240929 |
| 2023-12-06 | 14,146.71 | -83.20 | 14,325.62 | 14,327.63 | 14,138.51 | 4744755 |
| 2023-12-05 | 14,229.91 | 44.42 | 14,126.40 | 14,285.66 | 14,121.76 | 5700904 |
| 2023-12-04 | 14,185.49 | -119.54 | 14,168.66 | 14,197.52 | 14,058.52 | 5811387 |
| 2023-12-01 | 14,305.03 | 78.81 | 14,181.35 | 14,311.95 | 14,135.00 | 5094574 |
| 2023-11-30 | 14,226.22 | -32.27 | 14,265.05 | 14,289.20 | 14,127.05 | 5261159 |
| 2023-11-29 | 14,258.49 | -23.27 | 14,367.11 | 14,423.22 | 14,247.89 | 4402183 |
| 2023-11-28 | 14,281.76 | 40.73 | 14,224.63 | 14,303.66 | 14,195.72 | 4006284 |
| 2023-11-27 | 14,241.02 | -9.83 | 14,239.31 | 14,305.71 | 14,205.24 | 3820299 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.