나스닥 종합
2024.12.06-
19,859.77 159.05 0.81% 시가19,743.96 고가19,863.14 저가19,734.42
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 19,859.77 | 159.05 | 19,743.96 | 19,863.14 | 19,734.42 | 6305566 |
| 2024-12-05 | 19,700.26 | -34.86 | 19,756.40 | 19,790.03 | 19,688.59 | 6702190 |
| 2024-12-04 | 19,735.12 | 254.21 | 19,587.48 | 19,741.76 | 19,575.40 | 7471037 |
| 2024-12-03 | 19,480.91 | 76.96 | 19,364.34 | 19,486.15 | 19,340.41 | 5596423 |
| 2024-12-02 | 19,403.95 | 185.78 | 19,255.42 | 19,436.92 | 19,255.42 | 5812268 |
| 2024-11-29 | 19,218.17 | 157.69 | 19,087.47 | 19,245.49 | 19,066.52 | 3772660 |
| 2024-11-27 | 19,060.48 | -115.10 | 19,132.99 | 19,133.11 | 18,937.20 | 5158761 |
| 2024-11-26 | 19,174.30 | 119.46 | 19,109.08 | 19,184.40 | 19,100.73 | 5897519 |
| 2024-11-25 | 19,054.84 | 51.18 | 19,140.59 | 19,208.68 | 18,969.35 | 7334573 |
| 2024-11-22 | 19,003.65 | 31.23 | 18,966.32 | 19,025.77 | 18,899.48 | 6056719 |
| 2024-11-21 | 18,972.42 | 6.28 | 19,072.78 | 19,110.89 | 18,714.06 | 6808251 |
| 2024-11-20 | 18,966.14 | -21.32 | 18,971.31 | 18,974.91 | 18,724.39 | 6694711 |
| 2024-11-19 | 18,987.47 | 195.66 | 18,699.71 | 18,992.08 | 18,689.83 | 6792316 |
| 2024-11-18 | 18,791.81 | 111.69 | 18,717.93 | 18,865.28 | 18,672.30 | 7891409 |
| 2024-11-15 | 18,680.12 | -427.53 | 18,929.92 | 18,936.75 | 18,598.87 | 7272571 |
| 2024-11-14 | 19,107.65 | -123.07 | 19,256.09 | 19,275.80 | 19,073.39 | 8144464 |
| 2024-11-13 | 19,230.73 | -50.68 | 19,286.46 | 19,358.48 | 19,191.13 | 9062675 |
| 2024-11-12 | 19,281.40 | -17.36 | 19,289.81 | 19,343.05 | 19,168.52 | 7112674 |
| 2024-11-11 | 19,298.76 | 11.99 | 19,355.34 | 19,366.07 | 19,193.29 | 7345803 |
| 2024-11-08 | 19,286.78 | 17.32 | 19,255.14 | 19,318.56 | 19,224.43 | 6521184 |
| 2024-11-07 | 19,269.46 | 285.99 | 19,084.43 | 19,301.70 | 19,084.43 | 8716248 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.