나스닥 종합
2025.04.08-
15,267.91 -335.35 -2.15% 시가16,181.04 고가16,316.51 저가15,053.39
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 15,267.91 | -335.35 | 16,181.04 | 16,316.51 | 15,053.39 | 8906450 |
| 2025-04-07 | 15,603.26 | 15.48 | 14,978.03 | 16,292.28 | 14,784.03 | 10080142 |
| 2025-04-04 | 15,587.79 | -962.82 | 16,045.60 | 16,128.16 | 15,575.68 | 9139059 |
| 2025-04-03 | 16,550.61 | -1,050.44 | 16,790.53 | 16,889.34 | 16,533.04 | 8285037 |
| 2025-04-02 | 17,601.05 | 151.16 | 17,207.01 | 17,716.52 | 17,181.27 | 8384507 |
| 2025-04-01 | 17,449.89 | 150.60 | 17,221.55 | 17,506.58 | 17,149.36 | 6974350 |
| 2025-03-31 | 17,299.29 | -23.70 | 17,045.44 | 17,334.98 | 16,854.37 | 7224655 |
| 2025-03-28 | 17,322.99 | -481.04 | 17,722.09 | 17,763.28 | 17,283.06 | 6279775 |
| 2025-03-27 | 17,804.03 | -94.98 | 17,811.24 | 17,988.02 | 17,743.80 | 7215371 |
| 2025-03-26 | 17,899.01 | -372.84 | 18,217.33 | 18,236.55 | 17,837.26 | 8429924 |
| 2025-03-25 | 18,271.86 | 83.26 | 18,207.97 | 18,281.13 | 18,170.42 | 5855820 |
| 2025-03-24 | 18,188.59 | 404.54 | 18,046.18 | 18,210.05 | 18,030.68 | 6099252 |
| 2025-03-21 | 17,784.05 | 92.43 | 17,519.84 | 17,798.06 | 17,474.81 | 8306733 |
| 2025-03-20 | 17,691.63 | -59.16 | 17,586.06 | 17,903.20 | 17,576.82 | 5389108 |
| 2025-03-19 | 17,750.79 | 246.67 | 17,590.12 | 17,917.54 | 17,533.94 | 5580260 |
| 2025-03-18 | 17,504.12 | -304.55 | 17,662.57 | 17,682.92 | 17,431.67 | 5704090 |
| 2025-03-17 | 17,808.66 | 54.58 | 17,722.55 | 17,925.94 | 17,645.87 | 5578348 |
| 2025-03-14 | 17,754.09 | 451.07 | 17,523.30 | 17,773.48 | 17,491.08 | 6411941 |
| 2025-03-13 | 17,303.01 | -345.44 | 17,598.56 | 17,621.91 | 17,239.44 | 6234085 |
| 2025-03-12 | 17,648.45 | 212.35 | 17,711.41 | 17,800.10 | 17,436.27 | 6847677 |
| 2025-03-11 | 17,436.10 | -32.23 | 17,443.09 | 17,687.40 | 17,238.24 | 8011724 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.