나스닥 100
2024.10.04-
20,035.02 241.67 1.22% 시가20,025.16 고가20,045.69 저가19,829.49
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 20,035.02 | 241.67 | 20,025.16 | 20,045.69 | 19,829.49 | 948326 |
| 2024-10-03 | 19,793.34 | -9.24 | 19,712.33 | 19,902.70 | 19,688.22 | 909632 |
| 2024-10-02 | 19,802.58 | 29.28 | 19,725.95 | 19,876.70 | 19,630.91 | 867601 |
| 2024-10-01 | 19,773.30 | -287.38 | 20,046.06 | 20,056.20 | 19,622.29 | 1138259 |
| 2024-09-30 | 20,060.69 | 52.06 | 19,959.26 | 20,072.42 | 19,852.85 | 950882 |
| 2024-09-27 | 20,008.62 | -106.91 | 20,147.27 | 20,152.53 | 19,964.13 | 992695 |
| 2024-09-26 | 20,115.54 | 142.93 | 20,273.30 | 20,273.30 | 19,966.99 | 1174486 |
| 2024-09-25 | 19,972.61 | 27.76 | 19,922.28 | 20,043.43 | 19,921.22 | 1033528 |
| 2024-09-24 | 19,944.84 | 92.65 | 19,917.56 | 19,984.47 | 19,739.67 | 1170705 |
| 2024-09-23 | 19,852.20 | 60.71 | 19,848.71 | 19,892.78 | 19,797.82 | 1048233 |
| 2024-09-20 | 19,791.49 | -48.34 | 19,816.29 | 19,845.70 | 19,632.73 | 2277994 |
| 2024-09-19 | 19,839.83 | 495.33 | 19,798.71 | 19,951.79 | 19,723.94 | 1187673 |
| 2024-09-18 | 19,344.49 | -87.90 | 19,478.51 | 19,643.51 | 19,330.81 | 1069112 |
| 2024-09-17 | 19,432.40 | 9.33 | 19,539.75 | 19,596.34 | 19,337.12 | 991724 |
| 2024-09-16 | 19,423.06 | -91.52 | 19,412.79 | 19,446.06 | 19,294.18 | 989318 |
| 2024-09-13 | 19,514.58 | 91.52 | 19,396.10 | 19,556.80 | 19,384.69 | 901713 |
| 2024-09-12 | 19,423.07 | 185.76 | 19,236.42 | 19,456.41 | 19,166.80 | 1147936 |
| 2024-09-11 | 19,237.30 | 408.17 | 18,866.00 | 19,266.39 | 18,531.58 | 1248293 |
| 2024-09-10 | 18,829.14 | 168.36 | 18,722.15 | 18,845.74 | 18,570.67 | 956444 |
| 2024-09-09 | 18,660.78 | 239.47 | 18,579.80 | 18,693.86 | 18,469.40 | 1040681 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.