니케이225
2025.05.14-
38,128.13 -55.13 -0.14% 시가38,199.03 고가38,325.88 저가37,851.80
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2025-01-14 | 38,474.30 | -716.10 | 39,010.96 | 39,054.35 | 38,305.91 | 1268882 |
| 2025-01-10 | 39,190.40 | -414.69 | 39,550.25 | 39,591.46 | 39,166.05 | 1132246 |
| 2025-01-09 | 39,605.09 | -375.97 | 39,888.91 | 39,930.07 | 39,385.05 | 1170500 |
| 2025-01-08 | 39,981.06 | -102.24 | 39,879.36 | 40,105.72 | 39,705.81 | 1187577 |
| 2025-01-07 | 40,083.30 | 776.25 | 39,584.36 | 40,288.80 | 39,584.36 | 1270215 |
| 2025-01-06 | 39,307.05 | -587.49 | 39,945.42 | 39,993.50 | 39,232.78 | 1379126 |
| 2024-12-30 | 39,894.54 | -386.62 | 40,325.78 | 40,325.78 | 39,864.46 | 1106482 |
| 2024-12-27 | 40,281.16 | 713.10 | 39,672.15 | 40,398.23 | 39,669.39 | 1594992 |
| 2024-12-26 | 39,568.06 | 437.63 | 39,129.31 | 39,592.28 | 39,110.92 | 1312350 |
| 2024-12-25 | 39,130.43 | 93.58 | 39,168.52 | 39,180.59 | 38,927.16 | 1159459 |
| 2024-12-24 | 39,036.85 | -124.49 | 39,210.23 | 39,245.75 | 38,995.76 | 1160835 |
| 2024-12-23 | 39,161.34 | 459.44 | 39,040.72 | 39,210.17 | 38,847.13 | 1030628 |
| 2024-12-20 | 38,701.90 | -111.68 | 38,950.28 | 39,039.68 | 38,701.90 | 1842716 |
| 2024-12-19 | 38,813.58 | -268.13 | 38,522.27 | 38,913.07 | 38,355.52 | 1476210 |
| 2024-12-18 | 39,081.71 | -282.97 | 39,176.88 | 39,382.69 | 39,081.71 | 1320711 |
| 2024-12-17 | 39,364.68 | -92.81 | 39,589.65 | 39,796.22 | 39,364.68 | 1155164 |
| 2024-12-16 | 39,457.49 | -12.95 | 39,551.22 | 39,632.17 | 39,371.42 | 873696 |
| 2024-12-13 | 39,470.44 | -378.70 | 39,624.05 | 39,734.99 | 39,247.41 | 1236906 |
| 2024-12-12 | 39,849.14 | 476.91 | 39,849.97 | 40,091.55 | 39,827.59 | 1207157 |
| 2024-12-11 | 39,372.23 | 4.65 | 39,357.77 | 39,401.93 | 39,112.80 | 1054909 |