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 |
|---|---|---|---|---|---|---|
| 2023-03-16 | 27,010.61 | -218.87 | 26,796.67 | 27,057.54 | 26,632.92 | 1047228 |
| 2023-03-15 | 27,229.48 | 7.44 | 27,421.66 | 27,424.94 | 27,105.99 | 848053 |
| 2023-03-14 | 27,222.04 | -610.92 | 27,455.95 | 27,455.95 | 27,104.75 | 1239488 |
| 2023-03-13 | 27,832.96 | -311.01 | 27,886.21 | 27,906.97 | 27,631.53 | 945973 |
| 2023-03-10 | 28,143.97 | -479.18 | 28,385.29 | 28,424.24 | 28,118.74 | 1094327 |
| 2023-03-09 | 28,623.15 | 178.96 | 28,648.11 | 28,734.79 | 28,558.88 | 710586 |
| 2023-03-08 | 28,444.19 | 135.03 | 28,237.21 | 28,469.41 | 28,232.68 | 661551 |
| 2023-03-07 | 28,309.16 | 71.38 | 28,202.59 | 28,398.27 | 28,202.59 | 686681 |
| 2023-03-06 | 28,237.78 | 310.31 | 28,182.31 | 28,288.62 | 28,153.82 | 646723 |
| 2023-03-03 | 27,927.47 | 428.60 | 27,683.26 | 27,961.21 | 27,655.34 | 765054 |
| 2023-03-02 | 27,498.87 | -17.66 | 27,564.82 | 27,617.80 | 27,408.54 | 678175 |
| 2023-03-01 | 27,516.53 | 70.97 | 27,363.57 | 27,530.76 | 27,305.37 | 684500 |
| 2023-02-28 | 27,445.56 | 21.60 | 27,515.34 | 27,585.17 | 27,400.36 | 845025 |
| 2023-02-27 | 27,423.96 | -29.52 | 27,322.73 | 27,456.22 | 27,292.74 | 581829 |
| 2023-02-24 | 27,453.48 | 349.16 | 27,144.72 | 27,465.90 | 27,128.32 | 746241 |
| 2023-02-22 | 27,104.32 | -368.78 | 27,265.99 | 27,300.53 | 27,046.08 | 734071 |
| 2023-02-21 | 27,473.10 | -58.84 | 27,486.09 | 27,538.29 | 27,359.12 | 607287 |
| 2023-02-20 | 27,531.94 | 18.81 | 27,497.13 | 27,531.94 | 27,426.48 | 613013 |
| 2023-02-17 | 27,513.13 | -183.31 | 27,484.60 | 27,608.59 | 27,466.61 | 676229 |
| 2023-02-16 | 27,696.44 | 194.58 | 27,654.72 | 27,727.66 | 27,597.12 | 666296 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.