나스닥 종합
2025.04.01-
17,449.89 150.60 0.87% 시가17,221.55 고가17,506.58 저가17,149.36
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-11-04 | 18,179.98 | -59.93 | 18,220.43 | 18,308.30 | 18,112.83 | 5218614 |
| 2024-11-01 | 18,239.92 | 144.77 | 18,189.67 | 18,363.94 | 18,181.53 | 5217742 |
| 2024-10-31 | 18,095.15 | -512.78 | 18,427.31 | 18,427.31 | 18,083.95 | 5699280 |
| 2024-10-30 | 18,607.93 | -104.82 | 18,731.69 | 18,785.49 | 18,598.24 | 5994603 |
| 2024-10-29 | 18,712.75 | 145.56 | 18,576.09 | 18,753.19 | 18,509.59 | 6343555 |
| 2024-10-28 | 18,567.19 | 48.58 | 18,648.25 | 18,671.01 | 18,563.02 | 5116134 |
| 2024-10-25 | 18,518.61 | 103.12 | 18,512.58 | 18,690.01 | 18,487.06 | 5348326 |
| 2024-10-24 | 18,415.49 | 138.83 | 18,384.15 | 18,435.37 | 18,305.42 | 5116593 |
| 2024-10-23 | 18,276.65 | -296.47 | 18,502.06 | 18,509.19 | 18,146.61 | 5651198 |
| 2024-10-22 | 18,573.13 | 33.12 | 18,451.86 | 18,620.71 | 18,413.47 | 5982845 |
| 2024-10-21 | 18,540.01 | 50.45 | 18,456.48 | 18,543.58 | 18,377.62 | 5582255 |
| 2024-10-18 | 18,489.55 | 115.94 | 18,466.00 | 18,524.33 | 18,452.58 | 4691332 |
| 2024-10-17 | 18,373.61 | 6.53 | 18,537.21 | 18,541.46 | 18,368.79 | 5311445 |
| 2024-10-16 | 18,367.08 | 51.49 | 18,333.29 | 18,383.11 | 18,214.96 | 4854980 |
| 2024-10-15 | 18,315.59 | -187.10 | 18,515.97 | 18,564.25 | 18,252.52 | 5849880 |
| 2024-10-14 | 18,502.69 | 159.75 | 18,426.66 | 18,547.92 | 18,423.60 | 4448685 |
| 2024-10-11 | 18,342.94 | 60.89 | 18,217.73 | 18,375.53 | 18,208.44 | 4613840 |
| 2024-10-10 | 18,282.05 | -9.57 | 18,200.62 | 18,333.39 | 18,154.18 | 5288680 |
| 2024-10-09 | 18,291.62 | 108.70 | 18,179.22 | 18,302.05 | 18,133.02 | 4675653 |
| 2024-10-08 | 18,182.92 | 259.01 | 18,017.93 | 18,203.04 | 17,989.70 | 5061098 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.