나스닥 100
2024.11.22-
20,776.23 35.45 0.17% 시가20,737.49 고가20,797.24 저가20,655.72
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 20,776.23 | 35.45 | 20,737.49 | 20,797.24 | 20,655.72 | 1120669 |
| 2024-11-21 | 20,740.78 | 73.68 | 20,775.27 | 20,814.93 | 20,436.80 | 1363653 |
| 2024-11-20 | 20,667.10 | -17.49 | 20,660.84 | 20,676.57 | 20,402.55 | 1095552 |
| 2024-11-19 | 20,684.59 | 145.40 | 20,435.68 | 20,696.47 | 20,423.30 | 1157634 |
| 2024-11-18 | 20,539.19 | 145.06 | 20,450.20 | 20,622.28 | 20,401.26 | 1205685 |
| 2024-11-15 | 20,394.13 | -502.54 | 20,679.98 | 20,684.57 | 20,315.08 | 1302218 |
| 2024-11-14 | 20,896.67 | -139.49 | 21,052.07 | 21,067.66 | 20,864.02 | 1111943 |
| 2024-11-13 | 21,036.16 | -34.63 | 21,049.66 | 21,154.94 | 20,955.24 | 1075156 |
| 2024-11-12 | 21,070.79 | -35.80 | 21,105.49 | 21,144.67 | 20,946.74 | 1075580 |
| 2024-11-11 | 21,106.59 | -10.59 | 21,171.24 | 21,182.02 | 20,993.48 | 1148223 |
| 2024-11-08 | 21,117.18 | 15.61 | 21,083.58 | 21,155.00 | 21,050.32 | 1156790 |
| 2024-11-07 | 21,101.57 | 320.23 | 20,896.41 | 21,132.80 | 20,896.41 | 1257669 |
| 2024-11-06 | 20,781.33 | 553.88 | 20,571.29 | 20,807.03 | 20,526.64 | 1508907 |
| 2024-11-05 | 20,227.46 | 263.85 | 20,042.93 | 20,249.20 | 20,042.93 | 892885 |
| 2024-11-04 | 19,963.60 | -69.54 | 20,011.55 | 20,106.99 | 19,898.57 | 989512 |
| 2024-11-01 | 20,033.14 | 142.73 | 19,955.83 | 20,162.54 | 19,950.99 | 1242227 |
| 2024-10-31 | 19,890.42 | -497.28 | 20,227.19 | 20,227.19 | 19,880.26 | 1424149 |
| 2024-10-30 | 20,387.70 | -162.95 | 20,510.92 | 20,559.52 | 20,378.75 | 1299328 |
| 2024-10-29 | 20,550.65 | 199.58 | 20,369.08 | 20,600.10 | 20,294.58 | 1054142 |
| 2024-10-28 | 20,351.07 | -0.95 | 20,455.01 | 20,470.43 | 20,344.82 | 876145 |
| 2024-10-25 | 20,352.02 | 119.14 | 20,354.91 | 20,552.82 | 20,322.25 | 994315 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.