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 |
|---|---|---|---|---|---|---|
| 2024-08-08 | 18,413.82 | 546.45 | 18,102.05 | 18,445.41 | 17,965.07 | 1266601 |
| 2024-08-07 | 17,867.37 | -210.55 | 18,345.45 | 18,445.75 | 17,851.08 | 1349143 |
| 2024-08-06 | 18,077.92 | 182.76 | 17,961.45 | 18,368.68 | 17,858.82 | 1398672 |
| 2024-08-05 | 17,895.16 | -545.69 | 17,444.40 | 18,169.49 | 17,435.39 | 1832184 |
| 2024-08-02 | 18,440.85 | -449.54 | 18,494.24 | 18,628.78 | 18,263.50 | 1902771 |
| 2024-08-01 | 18,890.39 | -472.04 | 19,375.97 | 19,538.97 | 18,737.09 | 1610880 |
| 2024-07-31 | 19,362.43 | 566.15 | 19,222.85 | 19,426.62 | 19,162.91 | 1466527 |
| 2024-07-30 | 18,796.27 | -263.21 | 19,129.56 | 19,165.42 | 18,667.22 | 1371123 |
| 2024-07-29 | 19,059.49 | 35.83 | 19,122.43 | 19,224.59 | 18,974.51 | 959176 |
| 2024-07-26 | 19,023.66 | 193.07 | 18,990.20 | 19,142.68 | 18,899.31 | 1092601 |
| 2024-07-25 | 18,830.58 | -201.80 | 19,041.15 | 19,227.20 | 18,721.71 | 1415939 |
| 2024-07-24 | 19,032.39 | -721.95 | 19,475.66 | 19,482.55 | 19,005.47 | 1318091 |
| 2024-07-23 | 19,754.34 | -68.53 | 19,783.33 | 19,904.60 | 19,736.22 | 877232 |
| 2024-07-22 | 19,822.87 | 300.25 | 19,751.02 | 19,861.72 | 19,638.37 | 1040459 |
| 2024-07-19 | 19,522.62 | -182.47 | 19,687.80 | 19,784.48 | 19,479.38 | 1108125 |
| 2024-07-18 | 19,705.09 | -94.05 | 19,936.24 | 19,947.98 | 19,575.79 | 1268376 |
| 2024-07-17 | 19,799.14 | -599.48 | 20,041.31 | 20,080.27 | 19,793.75 | 1438491 |
| 2024-07-16 | 20,398.62 | 11.75 | 20,441.53 | 20,477.00 | 20,266.51 | 929125 |
| 2024-07-15 | 20,386.88 | 55.38 | 20,401.02 | 20,585.17 | 20,304.53 | 958209 |
| 2024-07-12 | 20,331.49 | 120.13 | 20,226.23 | 20,526.08 | 20,217.99 | 1029940 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.