나스닥 종합
2025.04.03-
16,550.61 -1,050.44 -5.97% 시가16,790.53 고가16,889.34 저가16,533.04
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-08-13 | 17,187.61 | 407.00 | 16,944.74 | 17,192.79 | 16,943.95 | 4935673 |
| 2024-08-12 | 16,780.61 | 35.31 | 16,793.64 | 16,895.79 | 16,699.39 | 4426043 |
| 2024-08-09 | 16,745.30 | 85.28 | 16,636.52 | 16,789.22 | 16,574.57 | 5281628 |
| 2024-08-08 | 16,660.02 | 464.22 | 16,408.27 | 16,694.25 | 16,262.93 | 5041295 |
| 2024-08-07 | 16,195.81 | -171.05 | 16,622.31 | 16,709.81 | 16,179.53 | 5174858 |
| 2024-08-06 | 16,366.85 | 166.77 | 16,261.36 | 16,620.32 | 16,137.65 | 5047754 |
| 2024-08-05 | 16,200.08 | -576.08 | 15,712.53 | 16,453.46 | 15,708.54 | 5470294 |
| 2024-08-02 | 16,776.16 | -417.98 | 16,780.45 | 16,920.63 | 16,582.79 | 5315692 |
| 2024-08-01 | 17,194.15 | -405.25 | 17,647.03 | 17,791.58 | 17,051.42 | 5739573 |
| 2024-07-31 | 17,599.40 | 451.98 | 17,499.23 | 17,693.98 | 17,438.60 | 5515835 |
| 2024-07-30 | 17,147.42 | -222.78 | 17,424.10 | 17,468.56 | 17,015.38 | 4951436 |
| 2024-07-29 | 17,370.20 | 12.32 | 17,444.39 | 17,535.32 | 17,299.83 | 4306864 |
| 2024-07-26 | 17,357.88 | 176.16 | 17,331.95 | 17,454.57 | 17,239.99 | 4707932 |
| 2024-07-25 | 17,181.72 | -160.69 | 17,352.64 | 17,544.46 | 17,033.96 | 5258364 |
| 2024-07-24 | 17,342.41 | -654.94 | 17,733.91 | 17,747.06 | 17,313.52 | 6023414 |
| 2024-07-23 | 17,997.35 | -10.22 | 17,982.74 | 18,128.38 | 17,968.10 | 4579092 |
| 2024-07-22 | 18,007.57 | 280.63 | 17,923.65 | 18,040.99 | 17,839.76 | 4576380 |
| 2024-07-19 | 17,726.94 | -144.28 | 17,835.59 | 17,935.14 | 17,691.43 | 4458030 |
| 2024-07-18 | 17,871.22 | -125.70 | 18,119.15 | 18,130.87 | 17,759.54 | 5318943 |
| 2024-07-17 | 17,996.92 | -512.42 | 18,188.19 | 18,223.24 | 17,972.87 | 5353458 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.