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 |
|---|---|---|---|---|---|---|
| 2023-05-17 | 30,093.59 | 250.60 | 29,912.44 | 30,115.32 | 29,912.44 | 892600 |
| 2023-05-16 | 29,842.99 | 216.65 | 29,838.01 | 29,916.56 | 29,779.07 | 1040639 |
| 2023-05-15 | 29,626.34 | 238.04 | 29,547.04 | 29,629.47 | 29,475.97 | 863624 |
| 2023-05-12 | 29,388.30 | 261.58 | 29,199.30 | 29,426.06 | 29,141.52 | 1017121 |
| 2023-05-11 | 29,126.72 | 4.54 | 29,110.79 | 29,165.59 | 29,028.71 | 790963 |
| 2023-05-10 | 29,122.18 | -120.64 | 29,189.41 | 29,195.16 | 29,070.11 | 842424 |
| 2023-05-09 | 29,242.82 | 292.94 | 29,020.63 | 29,262.36 | 29,020.63 | 830116 |
| 2023-05-08 | 28,949.88 | -208.07 | 29,095.46 | 29,144.12 | 28,931.81 | 700702 |
| 2023-05-02 | 29,157.95 | 34.77 | 29,278.80 | 29,278.80 | 29,083.13 | 603874 |
| 2023-05-01 | 29,123.18 | 266.74 | 29,058.05 | 29,145.89 | 29,016.83 | 701206 |
| 2023-04-28 | 28,856.44 | 398.76 | 28,705.91 | 28,879.24 | 28,499.51 | 987470 |
| 2023-04-27 | 28,457.68 | 41.21 | 28,340.59 | 28,459.73 | 28,241.67 | 705518 |
| 2023-04-26 | 28,416.47 | -203.60 | 28,478.52 | 28,551.61 | 28,319.77 | 655637 |
| 2023-04-25 | 28,620.07 | 26.55 | 28,697.73 | 28,806.69 | 28,609.77 | 561055 |
| 2023-04-24 | 28,593.52 | 29.15 | 28,631.78 | 28,680.65 | 28,567.24 | 472400 |
| 2023-04-21 | 28,564.37 | -93.20 | 28,590.55 | 28,778.37 | 28,527.80 | 583883 |
| 2023-04-20 | 28,657.57 | 50.81 | 28,472.00 | 28,694.25 | 28,442.45 | 545355 |
| 2023-04-19 | 28,606.76 | -52.07 | 28,619.84 | 28,677.22 | 28,531.54 | 554120 |
| 2023-04-18 | 28,658.83 | 144.05 | 28,567.54 | 28,698.22 | 28,520.76 | 595124 |
| 2023-04-17 | 28,514.78 | 21.31 | 28,537.99 | 28,599.75 | 28,414.98 | 555791 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.