나스닥 종합
2024.11.22-
19,003.65 31.23 0.16% 시가18,966.32 고가19,025.77 저가18,899.48
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 19,003.65 | 31.23 | 18,966.32 | 19,025.77 | 18,899.48 | 6056719 |
| 2024-11-21 | 18,972.42 | 6.28 | 19,072.78 | 19,110.89 | 18,714.06 | 6808251 |
| 2024-11-20 | 18,966.14 | -21.32 | 18,971.31 | 18,974.91 | 18,724.39 | 6694711 |
| 2024-11-19 | 18,987.47 | 195.66 | 18,699.71 | 18,992.08 | 18,689.83 | 6792316 |
| 2024-11-18 | 18,791.81 | 111.69 | 18,717.93 | 18,865.28 | 18,672.30 | 7891409 |
| 2024-11-15 | 18,680.12 | -427.53 | 18,929.92 | 18,936.75 | 18,598.87 | 7272571 |
| 2024-11-14 | 19,107.65 | -123.07 | 19,256.09 | 19,275.80 | 19,073.39 | 8144464 |
| 2024-11-13 | 19,230.73 | -50.68 | 19,286.46 | 19,358.48 | 19,191.13 | 9062675 |
| 2024-11-12 | 19,281.40 | -17.36 | 19,289.81 | 19,343.05 | 19,168.52 | 7112674 |
| 2024-11-11 | 19,298.76 | 11.99 | 19,355.34 | 19,366.07 | 19,193.29 | 7345803 |
| 2024-11-08 | 19,286.78 | 17.32 | 19,255.14 | 19,318.56 | 19,224.43 | 6521184 |
| 2024-11-07 | 19,269.46 | 285.99 | 19,084.43 | 19,301.70 | 19,084.43 | 8716248 |
| 2024-11-06 | 18,983.47 | 544.29 | 18,772.76 | 19,000.50 | 18,730.21 | 7134279 |
| 2024-11-05 | 18,439.17 | 259.19 | 18,250.71 | 18,449.67 | 18,250.71 | 6561811 |
| 2024-11-04 | 18,179.98 | -59.93 | 18,220.43 | 18,308.30 | 18,112.83 | 5218614 |
| 2024-11-01 | 18,239.92 | 144.77 | 18,189.67 | 18,363.94 | 18,181.53 | 5217742 |
| 2024-10-31 | 18,095.15 | -512.78 | 18,427.31 | 18,427.31 | 18,083.95 | 5699280 |
| 2024-10-30 | 18,607.93 | -104.82 | 18,731.69 | 18,785.49 | 18,598.24 | 5994603 |
| 2024-10-29 | 18,712.75 | 145.56 | 18,576.09 | 18,753.19 | 18,509.59 | 6343555 |
| 2024-10-28 | 18,567.19 | 48.58 | 18,648.25 | 18,671.01 | 18,563.02 | 5116134 |
| 2024-10-25 | 18,518.61 | 103.12 | 18,512.58 | 18,690.01 | 18,487.06 | 5348326 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.