나스닥 종합
2025.03.14-
17,754.09 451.07 2.61% 시가17,523.30 고가17,773.48 저가17,491.08
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2025-02-13 | 19,945.64 | 295.69 | 19,696.92 | 19,952.17 | 19,675.87 | 7861586 |
| 2025-02-12 | 19,649.95 | 6.09 | 19,436.51 | 19,682.51 | 19,415.48 | 7488602 |
| 2025-02-11 | 19,643.86 | -70.41 | 19,602.11 | 19,731.93 | 19,579.77 | 8910362 |
| 2025-02-10 | 19,714.27 | 190.87 | 19,668.18 | 19,772.04 | 19,650.79 | 9117346 |
| 2025-02-07 | 19,523.40 | -268.59 | 19,774.87 | 19,862.55 | 19,489.36 | 7257090 |
| 2025-02-06 | 19,791.99 | 99.66 | 19,725.83 | 19,793.36 | 19,654.11 | 6259355 |
| 2025-02-05 | 19,692.33 | 38.31 | 19,533.05 | 19,696.94 | 19,498.90 | 6250083 |
| 2025-02-04 | 19,654.02 | 262.06 | 19,422.17 | 19,666.44 | 19,408.18 | 6037468 |
| 2025-02-03 | 19,391.96 | -235.49 | 19,215.37 | 19,502.13 | 19,141.15 | 7493342 |
| 2025-01-31 | 19,627.44 | -54.31 | 19,832.33 | 19,969.17 | 19,575.21 | 7466433 |
| 2025-01-30 | 19,681.75 | 49.43 | 19,697.52 | 19,785.79 | 19,483.83 | 6109423 |
| 2025-01-29 | 19,632.32 | -101.26 | 19,695.68 | 19,699.82 | 19,479.51 | 6047613 |
| 2025-01-28 | 19,733.59 | 391.75 | 19,418.22 | 19,759.43 | 19,294.62 | 6633481 |
| 2025-01-27 | 19,341.83 | -612.47 | 19,234.04 | 19,514.35 | 19,204.95 | 8026800 |
| 2025-01-24 | 19,954.30 | -99.38 | 20,087.11 | 20,118.61 | 19,897.13 | 7333924 |
| 2025-01-23 | 20,053.68 | 44.34 | 19,906.99 | 20,053.68 | 19,892.55 | 6363920 |
| 2025-01-22 | 20,009.34 | 252.56 | 19,903.05 | 20,068.52 | 19,903.05 | 6780507 |
| 2025-01-21 | 19,756.78 | 126.58 | 19,734.39 | 19,789.62 | 19,551.17 | 7503542 |
| 2025-01-17 | 19,630.20 | 291.91 | 19,655.55 | 19,709.64 | 19,543.32 | 7467051 |
| 2025-01-16 | 19,338.29 | -172.94 | 19,573.87 | 19,579.85 | 19,335.68 | 6600984 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.