나스닥 종합
2025.05.14-
19,146.81 136.72 0.72% 시가19,074.72 고가19,174.55 저가19,023.61
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-12-17 | 20,109.06 | -64.83 | 20,095.62 | 20,148.83 | 20,004.73 | 9069385 |
| 2024-12-16 | 20,173.89 | 247.17 | 20,016.12 | 20,204.58 | 19,988.12 | 8247378 |
| 2024-12-13 | 19,926.72 | 23.88 | 19,995.18 | 20,061.65 | 19,817.47 | 5493086 |
| 2024-12-12 | 19,902.84 | -132.05 | 19,947.34 | 20,018.24 | 19,897.38 | 6575283 |
| 2024-12-11 | 20,034.89 | 347.65 | 19,832.96 | 20,055.93 | 19,830.64 | 6146324 |
| 2024-12-10 | 19,687.24 | -49.45 | 19,796.39 | 19,887.08 | 19,641.34 | 6356286 |
| 2024-12-09 | 19,736.69 | -123.08 | 19,824.09 | 19,872.79 | 19,698.05 | 7332283 |
| 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 |