니케이225
2025.02.14-
39,149.43 -312.04 -0.79% 시가39,419.25 고가39,543.93 저가39,133.94
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2023-05-30 | 31,328.16 | 94.62 | 31,196.24 | 31,374.83 | 31,064.19 | 691120 |
| 2023-05-29 | 31,233.54 | 317.23 | 31,388.01 | 31,560.43 | 31,164.00 | 741478 |
| 2023-05-26 | 30,916.31 | 115.18 | 30,885.83 | 31,101.60 | 30,864.49 | 736720 |
| 2023-05-25 | 30,801.13 | 118.45 | 30,599.27 | 30,889.98 | 30,558.14 | 803615 |
| 2023-05-24 | 30,682.68 | -275.09 | 30,728.69 | 30,856.92 | 30,566.83 | 777576 |
| 2023-05-23 | 30,957.77 | -129.05 | 31,245.72 | 31,352.53 | 30,828.73 | 873193 |
| 2023-05-22 | 31,086.82 | 278.47 | 30,735.71 | 31,086.82 | 30,689.27 | 705222 |
| 2023-05-19 | 30,808.35 | 234.42 | 30,847.36 | 30,924.57 | 30,679.16 | 770153 |
| 2023-05-18 | 30,573.93 | 480.34 | 30,432.54 | 30,667.13 | 30,381.90 | 860430 |
| 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 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.