니케이225
2025.07.29-
40,674.55 -323.72 -0.79% 시가40,767.77 고가40,792.85 저가40,563.53
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2023-09-08 | 32,606.84 | -384.24 | 32,916.25 | 32,920.43 | 32,512.80 | 1106369 |
| 2023-09-07 | 32,991.08 | -249.94 | 33,118.55 | 33,322.45 | 32,986.35 | 973579 |
| 2023-09-06 | 33,241.02 | 204.26 | 33,115.06 | 33,282.15 | 33,088.22 | 929745 |
| 2023-09-05 | 33,036.76 | 97.58 | 32,941.41 | 33,036.76 | 32,784.32 | 893669 |
| 2023-09-04 | 32,939.18 | 228.56 | 32,797.32 | 32,939.18 | 32,714.94 | 874690 |
| 2023-09-01 | 32,710.62 | 91.28 | 32,521.15 | 32,845.46 | 32,499.44 | 861660 |
| 2023-08-31 | 32,619.34 | 285.88 | 32,361.02 | 32,692.76 | 32,359.15 | 1114793 |
| 2023-08-30 | 32,333.46 | 106.49 | 32,432.95 | 32,557.45 | 32,300.56 | 864650 |
| 2023-08-29 | 32,226.97 | 56.98 | 32,280.57 | 32,389.12 | 32,186.57 | 752584 |
| 2023-08-28 | 32,169.99 | 545.71 | 31,915.68 | 32,205.48 | 31,881.93 | 672186 |
| 2023-08-25 | 31,624.28 | -662.93 | 31,840.91 | 31,885.53 | 31,572.06 | 635716 |
| 2023-08-24 | 32,287.21 | 276.95 | 32,130.52 | 32,297.91 | 32,063.14 | 710704 |
| 2023-08-23 | 32,010.26 | 153.55 | 31,717.91 | 32,039.60 | 31,717.91 | 634841 |
| 2023-08-22 | 31,856.71 | 291.07 | 31,792.60 | 31,906.10 | 31,693.76 | 682045 |
| 2023-08-21 | 31,565.64 | 114.88 | 31,552.85 | 31,758.70 | 31,409.86 | 673246 |
| 2023-08-18 | 31,450.76 | -175.24 | 31,321.26 | 31,644.89 | 31,275.25 | 722347 |
| 2023-08-17 | 31,626.00 | -140.82 | 31,621.98 | 31,704.08 | 31,309.68 | 847910 |
| 2023-08-16 | 31,766.82 | -472.07 | 31,965.58 | 31,997.28 | 31,766.82 | 823625 |
| 2023-08-15 | 32,238.89 | 178.98 | 32,372.53 | 32,403.93 | 32,217.52 | 732032 |
| 2023-08-14 | 32,059.91 | -413.74 | 32,456.72 | 32,613.99 | 32,031.54 | 930426 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.