나스닥 종합
2025.07.11-
20,585.53 -45.14 -0.22% 시가20,562.88 고가20,647.98 저가20,509.75
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 18,708.34 | 779.43 | 18,674.55 | 18,710.22 | 18,472.71 | 9805164 |
| 2025-05-09 | 17,928.92 | 0.78 | 18,022.55 | 18,068.90 | 17,853.84 | 8132188 |
| 2025-05-08 | 17,928.14 | 189.98 | 17,920.15 | 18,096.00 | 17,776.00 | 7693704 |
| 2025-05-07 | 17,738.16 | 48.50 | 17,706.83 | 17,820.30 | 17,503.01 | 7350821 |
| 2025-05-06 | 17,689.66 | -154.58 | 17,623.21 | 17,830.35 | 17,592.88 | 6382342 |
| 2025-05-05 | 17,844.24 | -133.49 | 17,817.01 | 17,965.64 | 17,792.08 | 6474913 |
| 2025-05-02 | 17,977.73 | 266.99 | 17,868.76 | 18,048.83 | 17,812.05 | 7305439 |
| 2025-05-01 | 17,710.74 | 264.40 | 17,793.14 | 17,922.83 | 17,688.10 | 7595784 |
| 2025-04-30 | 17,446.34 | -14.98 | 17,099.98 | 17,483.82 | 16,959.53 | 7702874 |
| 2025-04-29 | 17,461.32 | 95.18 | 17,270.76 | 17,500.41 | 17,256.20 | 12353424 |
| 2025-04-28 | 17,366.13 | -16.81 | 17,390.93 | 17,467.35 | 17,128.71 | 9581503 |
| 2025-04-25 | 17,382.94 | 216.90 | 17,182.11 | 17,404.49 | 17,110.72 | 6500317 |
| 2025-04-24 | 17,166.04 | 457.99 | 16,754.76 | 17,174.35 | 16,744.97 | 6862370 |
| 2025-04-23 | 16,708.05 | 407.63 | 16,880.29 | 17,029.86 | 16,642.66 | 7568293 |
| 2025-04-22 | 16,300.42 | 429.52 | 16,079.94 | 16,410.56 | 16,038.73 | 6051052 |
| 2025-04-21 | 15,870.90 | -415.55 | 16,052.76 | 16,066.79 | 15,685.33 | 5930200 |
| 2025-04-17 | 16,286.45 | -20.71 | 16,399.97 | 16,408.51 | 16,181.17 | 6417362 |
| 2025-04-16 | 16,307.16 | -516.01 | 16,499.69 | 16,600.36 | 16,066.46 | 7083650 |
| 2025-04-15 | 16,823.17 | -8.32 | 16,842.39 | 16,979.96 | 16,753.22 | 6869386 |
| 2025-04-14 | 16,831.48 | 107.03 | 17,120.44 | 17,136.55 | 16,661.26 | 8787721 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.