나스닥 100
2025.04.02-
19,581.78 145.35 0.75% 시가19,182.39 고가19,707.34 저가19,157.20
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 19,581.78 | 145.35 | 19,182.39 | 19,707.34 | 19,157.20 | 1162959 |
| 2025-04-01 | 19,436.42 | 157.98 | 19,192.77 | 19,468.62 | 19,095.17 | 1132901 |
| 2025-03-31 | 19,278.45 | -2.95 | 18,998.54 | 19,316.07 | 18,799.20 | 1541381 |
| 2025-03-28 | 19,281.40 | -517.22 | 19,718.46 | 19,752.45 | 19,241.54 | 1285780 |
| 2025-03-27 | 19,798.62 | -118.37 | 19,814.61 | 20,003.36 | 19,740.22 | 1180295 |
| 2025-03-26 | 19,916.99 | -370.83 | 20,239.05 | 20,270.19 | 19,848.49 | 1262521 |
| 2025-03-25 | 20,287.83 | 107.38 | 20,196.50 | 20,292.19 | 20,164.07 | 1078812 |
| 2025-03-24 | 20,180.44 | 426.48 | 20,041.21 | 20,208.84 | 20,024.97 | 1339089 |
| 2025-03-21 | 19,753.97 | 76.36 | 19,466.44 | 19,767.98 | 19,409.18 | 1926927 |
| 2025-03-20 | 19,677.61 | -59.05 | 19,558.28 | 19,888.85 | 19,549.31 | 1194206 |
| 2025-03-19 | 19,736.66 | 253.30 | 19,576.32 | 19,921.62 | 19,497.79 | 1302835 |
| 2025-03-18 | 19,483.36 | -328.88 | 19,657.10 | 19,676.05 | 19,397.07 | 1263095 |
| 2025-03-17 | 19,812.24 | 107.60 | 19,670.69 | 19,943.81 | 19,622.47 | 1299352 |
| 2025-03-14 | 19,704.64 | 479.15 | 19,458.89 | 19,729.21 | 19,436.04 | 1313575 |
| 2025-03-13 | 19,225.48 | -370.54 | 19,534.37 | 19,558.56 | 19,152.57 | 1477043 |
| 2025-03-12 | 19,596.02 | 219.06 | 19,663.39 | 19,756.09 | 19,375.25 | 1466053 |
| 2025-03-11 | 19,376.96 | -53.99 | 19,405.52 | 19,659.43 | 19,180.56 | 1631580 |
| 2025-03-10 | 19,430.95 | -770.42 | 19,826.96 | 19,867.08 | 19,243.31 | 1821921 |
| 2025-03-07 | 20,201.37 | 148.74 | 20,015.62 | 20,253.22 | 19,736.81 | 1554716 |
| 2025-03-06 | 20,052.63 | -575.83 | 20,231.74 | 20,473.40 | 19,968.56 | 1508262 |
| 2025-03-05 | 20,628.46 | 275.94 | 20,363.22 | 20,688.72 | 20,182.57 | 1369436 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.