나스닥 100
2024.09.19-
19,839.83 495.33 2.56% 시가19,798.71 고가19,951.79 저가19,723.94
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-09-19 | 19,839.83 | 495.33 | 19,798.71 | 19,951.79 | 19,723.94 | 1187673 |
| 2024-09-18 | 19,344.49 | -87.90 | 19,478.51 | 19,643.51 | 19,330.81 | 1069112 |
| 2024-09-17 | 19,432.40 | 9.33 | 19,539.75 | 19,596.34 | 19,337.12 | 991724 |
| 2024-09-16 | 19,423.06 | -91.52 | 19,412.79 | 19,446.06 | 19,294.18 | 989318 |
| 2024-09-13 | 19,514.58 | 91.52 | 19,396.10 | 19,556.80 | 19,384.69 | 901713 |
| 2024-09-12 | 19,423.07 | 185.76 | 19,236.42 | 19,456.41 | 19,166.80 | 1147936 |
| 2024-09-11 | 19,237.30 | 408.17 | 18,866.00 | 19,266.39 | 18,531.58 | 1248293 |
| 2024-09-10 | 18,829.14 | 168.36 | 18,722.15 | 18,845.74 | 18,570.67 | 956444 |
| 2024-09-09 | 18,660.78 | 239.47 | 18,579.80 | 18,693.86 | 18,469.40 | 1040681 |
| 2024-09-06 | 18,421.31 | -509.02 | 18,903.03 | 18,930.77 | 18,400.97 | 1342162 |
| 2024-09-05 | 18,930.33 | 8.93 | 18,864.42 | 19,102.36 | 18,806.83 | 1037275 |
| 2024-09-04 | 18,921.40 | -37.34 | 18,832.64 | 19,070.82 | 18,808.76 | 1122107 |
| 2024-09-03 | 18,958.74 | -615.90 | 19,438.10 | 19,438.10 | 18,869.80 | 1381437 |
| 2024-08-30 | 19,574.64 | 249.19 | 19,506.27 | 19,582.17 | 19,326.61 | 1230033 |
| 2024-08-29 | 19,325.45 | -25.33 | 19,425.28 | 19,622.73 | 19,281.65 | 1150670 |
| 2024-08-28 | 19,350.78 | -230.74 | 19,567.45 | 19,587.04 | 19,221.48 | 1091323 |
| 2024-08-27 | 19,581.52 | 65.09 | 19,450.57 | 19,617.92 | 19,369.53 | 910973 |
| 2024-08-26 | 19,516.44 | -204.43 | 19,679.24 | 19,726.90 | 19,437.34 | 1024828 |
| 2024-08-23 | 19,720.87 | 229.03 | 19,669.78 | 19,818.40 | 19,526.63 | 1002206 |
| 2024-08-22 | 19,491.84 | -333.00 | 19,911.28 | 19,938.89 | 19,459.86 | 1088941 |
| 2024-08-21 | 19,824.84 | 105.02 | 19,758.47 | 19,885.34 | 19,690.64 | 883855 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.