나스닥 종합
2025.05.30-
19,113.77 -62.11 -0.32% 시가19,131.22 고가19,157.78 저가18,847.74
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2025-05-01 | 17,710.74 | 264.40 | 17,793.14 | 17,922.83 | 17,688.10 | 7595784 |
| 2025-04-30 | 17,446.34 | -14.98 | 17,099.98 | 17,483.82 | 16,959.53 | 7702874 |
| 2025-04-29 | 17,461.32 | 95.18 | 17,270.76 | 17,500.41 | 17,256.20 | 12353424 |
| 2025-04-28 | 17,366.13 | -16.81 | 17,390.93 | 17,467.35 | 17,128.71 | 9581503 |
| 2025-04-25 | 17,382.94 | 216.90 | 17,182.11 | 17,404.49 | 17,110.72 | 6500317 |
| 2025-04-24 | 17,166.04 | 457.99 | 16,754.76 | 17,174.35 | 16,744.97 | 6862370 |
| 2025-04-23 | 16,708.05 | 407.63 | 16,880.29 | 17,029.86 | 16,642.66 | 7568293 |
| 2025-04-22 | 16,300.42 | 429.52 | 16,079.94 | 16,410.56 | 16,038.73 | 6051052 |
| 2025-04-21 | 15,870.90 | -415.55 | 16,052.76 | 16,066.79 | 15,685.33 | 5930200 |
| 2025-04-17 | 16,286.45 | -20.71 | 16,399.97 | 16,408.51 | 16,181.17 | 6417362 |
| 2025-04-16 | 16,307.16 | -516.01 | 16,499.69 | 16,600.36 | 16,066.46 | 7083650 |
| 2025-04-15 | 16,823.17 | -8.32 | 16,842.39 | 16,979.96 | 16,753.22 | 6869386 |
| 2025-04-14 | 16,831.48 | 107.03 | 17,120.44 | 17,136.55 | 16,661.26 | 8787721 |
| 2025-04-11 | 16,724.46 | 337.14 | 16,358.53 | 16,753.41 | 16,228.04 | 8290428 |
| 2025-04-10 | 16,387.31 | -737.66 | 16,635.45 | 16,712.37 | 15,894.27 | 10440658 |
| 2025-04-09 | 17,124.97 | 1,857.06 | 15,295.44 | 17,202.94 | 15,270.28 | 11543756 |
| 2025-04-08 | 15,267.91 | -335.35 | 16,181.04 | 16,316.51 | 15,053.39 | 8906450 |
| 2025-04-07 | 15,603.26 | 15.48 | 14,978.03 | 16,292.28 | 14,784.03 | 10080142 |
| 2025-04-04 | 15,587.79 | -962.82 | 16,045.60 | 16,128.16 | 15,575.68 | 9139059 |
| 2025-04-03 | 16,550.61 | -1,050.44 | 16,790.53 | 16,889.34 | 16,533.04 | 8285037 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.