나스닥 100
2025.05.30-
21,340.99 -22.96 -0.11% 시가21,330.85 고가21,386.29 저가21,032.56
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 21,340.99 | -22.96 | 21,330.85 | 21,386.29 | 21,032.56 | 1851857 |
| 2025-05-29 | 21,363.95 | 45.78 | 21,611.54 | 21,611.54 | 21,260.72 | 1252722 |
| 2025-05-28 | 21,318.17 | -96.82 | 21,451.69 | 21,508.08 | 21,296.51 | 1132355 |
| 2025-05-27 | 21,414.99 | 499.34 | 21,201.45 | 21,429.32 | 21,145.13 | 1240679 |
| 2025-05-23 | 20,915.65 | -196.82 | 20,806.37 | 21,025.58 | 20,777.97 | 1107813 |
| 2025-05-22 | 21,112.47 | 32.11 | 21,097.46 | 21,263.18 | 21,046.22 | 1116913 |
| 2025-05-21 | 21,080.36 | -287.01 | 21,217.31 | 21,482.98 | 21,002.09 | 1299218 |
| 2025-05-20 | 21,367.37 | -79.68 | 21,347.63 | 21,399.99 | 21,226.66 | 1004505 |
| 2025-05-19 | 21,447.05 | 19.12 | 21,138.13 | 21,464.56 | 21,138.13 | 1032637 |
| 2025-05-16 | 21,427.94 | 92.11 | 21,375.62 | 21,428.79 | 21,246.42 | 1163173 |
| 2025-05-15 | 21,335.82 | 16.62 | 21,206.73 | 21,443.88 | 21,168.17 | 1200919 |
| 2025-05-14 | 21,319.21 | 121.51 | 21,254.47 | 21,336.48 | 21,199.85 | 1391203 |
| 2025-05-13 | 21,197.70 | 329.55 | 20,906.92 | 21,259.39 | 20,891.18 | 1493190 |
| 2025-05-12 | 20,868.15 | 806.70 | 20,818.78 | 20,870.12 | 20,613.27 | 1489840 |
| 2025-05-09 | 20,061.45 | -2.12 | 20,170.37 | 20,203.58 | 19,984.53 | 1037395 |
| 2025-05-08 | 20,063.57 | 195.59 | 20,067.43 | 20,249.76 | 19,907.67 | 1344694 |
| 2025-05-07 | 19,867.97 | 76.63 | 19,804.50 | 19,960.86 | 19,605.07 | 1377787 |
| 2025-05-06 | 19,791.35 | -176.60 | 19,709.64 | 19,927.23 | 19,659.32 | 1096318 |
| 2025-05-05 | 19,967.94 | -134.67 | 19,928.82 | 20,100.61 | 19,899.28 | 1093318 |
| 2025-05-02 | 20,102.61 | 315.90 | 19,986.61 | 20,176.60 | 19,936.67 | 1306078 |
| 2025-05-01 | 19,786.71 | 215.69 | 19,866.83 | 20,024.48 | 19,763.14 | 1320427 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.