니케이225
2025.07.01-
39,986.33 -501.06 -1.24% 시가40,340.64 고가40,345.87 저가39,885.38
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-03-08 | 39,688.94 | 90.23 | 39,809.56 | 39,989.33 | 39,551.60 | 1471780 |
| 2024-03-07 | 39,598.71 | -492.07 | 40,331.06 | 40,472.11 | 39,518.40 | 1401660 |
| 2024-03-06 | 40,090.78 | -6.85 | 39,792.37 | 40,147.77 | 39,769.04 | 1185261 |
| 2024-03-05 | 40,097.63 | -11.60 | 39,881.73 | 40,226.99 | 39,840.34 | 1129533 |
| 2024-03-04 | 40,109.23 | 198.41 | 40,201.76 | 40,314.64 | 40,001.55 | 1182705 |
| 2024-03-01 | 39,910.82 | 744.63 | 39,254.69 | 39,990.23 | 39,224.64 | 1204798 |
| 2024-02-29 | 39,166.19 | -41.84 | 38,935.53 | 39,250.12 | 38,876.81 | 1633729 |
| 2024-02-28 | 39,208.03 | -31.49 | 39,189.22 | 39,283.95 | 39,075.47 | 1242544 |
| 2024-02-27 | 39,239.52 | 5.81 | 39,260.78 | 39,426.29 | 39,113.03 | 1208495 |
| 2024-02-26 | 39,233.71 | 135.03 | 39,320.64 | 39,388.08 | 39,181.03 | 1205919 |
| 2024-02-22 | 39,098.68 | 836.52 | 38,508.07 | 39,156.97 | 38,508.07 | 1177379 |
| 2024-02-21 | 38,262.16 | -101.45 | 38,191.97 | 38,339.70 | 38,095.15 | 1013330 |
| 2024-02-20 | 38,363.61 | -106.77 | 38,510.37 | 38,742.33 | 38,288.04 | 1040318 |
| 2024-02-19 | 38,470.38 | -16.86 | 38,473.41 | 38,555.84 | 38,281.70 | 984353 |
| 2024-02-16 | 38,487.24 | 329.30 | 38,517.37 | 38,865.06 | 38,361.55 | 1444503 |
| 2024-02-15 | 38,157.94 | 454.62 | 38,017.83 | 38,188.74 | 37,935.36 | 1223637 |
| 2024-02-14 | 37,703.32 | -260.65 | 37,712.87 | 37,825.85 | 37,594.47 | 1149145 |
| 2024-02-13 | 37,963.97 | 1,066.55 | 37,248.36 | 38,010.69 | 37,184.10 | 1347592 |
| 2024-02-09 | 36,897.42 | 34.14 | 36,915.44 | 37,287.26 | 36,807.03 | 1392846 |
| 2024-02-08 | 36,863.28 | 743.36 | 36,258.84 | 36,956.97 | 36,206.20 | 1427809 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.