나스닥 100
2025.04.01-
19,436.42 157.98 0.82% 시가19,192.77 고가19,468.62 저가19,095.17
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-11-01 | 20,033.14 | 142.73 | 19,955.83 | 20,162.54 | 19,950.99 | 1242227 |
| 2024-10-31 | 19,890.42 | -497.28 | 20,227.19 | 20,227.19 | 19,880.26 | 1424149 |
| 2024-10-30 | 20,387.70 | -162.95 | 20,510.92 | 20,559.52 | 20,378.75 | 1299328 |
| 2024-10-29 | 20,550.65 | 199.58 | 20,369.08 | 20,600.10 | 20,294.58 | 1054142 |
| 2024-10-28 | 20,351.07 | -0.95 | 20,455.01 | 20,470.43 | 20,344.82 | 876145 |
| 2024-10-25 | 20,352.02 | 119.14 | 20,354.91 | 20,552.82 | 20,322.25 | 994315 |
| 2024-10-24 | 20,232.87 | 165.92 | 20,197.62 | 20,256.38 | 20,116.88 | 941005 |
| 2024-10-23 | 20,066.96 | -316.69 | 20,303.55 | 20,312.78 | 19,934.92 | 1005215 |
| 2024-10-22 | 20,383.65 | 22.18 | 20,256.97 | 20,437.93 | 20,218.85 | 862122 |
| 2024-10-21 | 20,361.47 | 37.42 | 20,280.49 | 20,386.68 | 20,193.03 | 858435 |
| 2024-10-18 | 20,324.04 | 133.62 | 20,288.48 | 20,360.29 | 20,273.55 | 847367 |
| 2024-10-17 | 20,190.42 | 16.38 | 20,375.29 | 20,377.65 | 20,186.43 | 1012591 |
| 2024-10-16 | 20,174.05 | 14.22 | 20,172.87 | 20,200.59 | 20,036.73 | 943769 |
| 2024-10-15 | 20,159.83 | -279.22 | 20,442.77 | 20,484.31 | 20,083.55 | 1222567 |
| 2024-10-14 | 20,439.05 | 167.07 | 20,366.06 | 20,493.90 | 20,355.06 | 866497 |
| 2024-10-11 | 20,271.97 | 30.21 | 20,154.83 | 20,313.20 | 20,142.18 | 859716 |
| 2024-10-10 | 20,241.76 | -27.10 | 20,165.25 | 20,314.24 | 20,117.20 | 915018 |
| 2024-10-09 | 20,268.86 | 161.08 | 20,097.56 | 20,284.42 | 20,047.86 | 905747 |
| 2024-10-08 | 20,107.78 | 307.04 | 19,902.21 | 20,132.67 | 19,881.08 | 1010748 |
| 2024-10-07 | 19,800.74 | -234.28 | 19,954.66 | 19,990.12 | 19,763.04 | 1108444 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.