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 |
|---|---|---|---|---|---|---|
| 2025-02-03 | 21,297.58 | -180.47 | 21,084.64 | 21,406.58 | 21,004.35 | 1391488 |
| 2025-01-31 | 21,478.05 | -30.08 | 21,661.56 | 21,846.01 | 21,425.79 | 1479942 |
| 2025-01-30 | 21,508.12 | 96.67 | 21,519.81 | 21,623.45 | 21,308.69 | 1385184 |
| 2025-01-29 | 21,411.46 | -51.58 | 21,473.01 | 21,477.88 | 21,251.80 | 1277895 |
| 2025-01-28 | 21,463.04 | 335.76 | 21,186.08 | 21,500.73 | 21,043.13 | 1539239 |
| 2025-01-27 | 21,127.28 | -646.73 | 21,000.17 | 21,292.54 | 20,974.90 | 2067238 |
| 2025-01-24 | 21,774.01 | -126.92 | 21,915.48 | 21,945.48 | 21,709.06 | 1054826 |
| 2025-01-23 | 21,900.93 | 47.93 | 21,737.24 | 21,900.93 | 21,722.04 | 941931 |
| 2025-01-22 | 21,853.00 | 286.49 | 21,756.23 | 21,943.04 | 21,756.23 | 1127238 |
| 2025-01-21 | 21,566.51 | 125.35 | 21,557.82 | 21,620.23 | 21,379.06 | 1171239 |
| 2025-01-17 | 21,441.15 | 349.90 | 21,461.90 | 21,515.76 | 21,334.63 | 1235156 |
| 2025-01-16 | 21,091.25 | -146.60 | 21,324.98 | 21,330.59 | 21,087.85 | 992970 |
| 2025-01-15 | 21,237.85 | 480.44 | 21,067.81 | 21,286.01 | 21,024.27 | 1012136 |
| 2025-01-14 | 20,757.41 | -27.31 | 20,896.36 | 20,969.52 | 20,622.72 | 951208 |
| 2025-01-13 | 20,784.72 | -62.86 | 20,593.65 | 20,797.10 | 20,538.33 | 1021657 |
| 2025-01-10 | 20,847.58 | -333.38 | 21,012.29 | 21,015.51 | 20,718.78 | 1155911 |
| 2025-01-08 | 21,180.96 | 7.92 | 21,156.76 | 21,242.61 | 20,992.08 | 1035963 |
| 2025-01-07 | 21,173.04 | -386.46 | 21,619.89 | 21,621.25 | 21,101.09 | 1223460 |
| 2025-01-06 | 21,559.50 | 233.34 | 21,551.18 | 21,703.49 | 21,462.52 | 1257824 |
| 2025-01-03 | 21,326.16 | 350.53 | 21,096.79 | 21,359.63 | 21,075.89 | 977022 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.