| 올해 나스닥 추이 |
| 일자 |
현재가 |
대비 |
등락률 |
| 2024-12-11 |
20,034.89 |
347.65 |
1.77% |
| 2024-12-10 |
19,687.24 |
-49.45 |
-0.25% |
| 2024-12-09 |
19,736.69 |
-123.08 |
-0.62% |
| 2024-12-06 |
19,859.77 |
159.05 |
0.81% |
| 2024-12-05 |
19,700.72 |
-34.39 |
-0.17% |
| 2024-12-04 |
19,735.12 |
254.21 |
1.30% |
| 2024-12-03 |
19,480.91 |
76.96 |
0.40% |
| 2024-12-02 |
19,403.95 |
185.78 |
0.97% |
| 2024-11-29 |
19,218.17 |
157.69 |
0.83% |
| 2024-11-27 |
19,060.48 |
-115.1 |
-0.60% |
| 2024-11-26 |
19,175.58 |
120.74 |
0.63% |
| 2024-11-25 |
19,054.83 |
51.18 |
0.27% |
| 2024-11-22 |
19,003.65 |
31.23 |
0.16% |
| 2024-11-21 |
18,972.42 |
6.28 |
0.03% |
| 2024-11-20 |
18,966.14 |
-21.33 |
-0.11% |
| 2024-11-19 |
18,987.47 |
195.66 |
1.04% |
| 2024-11-18 |
18,791.81 |
111.69 |
0.60% |
| 2024-11-15 |
18,680.12 |
-427.53 |
-2.24% |
| 2024-11-14 |
19,107.65 |
-123.07 |
-0.64% |
| 2024-11-13 |
19,230.72 |
-50.68 |
-0.26% |
| 2024-11-12 |
19,281.40 |
-17.36 |
-0.09% |
| 2024-11-11 |
19,298.76 |
11.99 |
0.06% |
| 2024-11-08 |
19,286.78 |
17.32 |
0.09% |
| 2024-11-07 |
19,269.46 |
285.99 |
1.51% |
| 2024-11-06 |
18,983.47 |
544.29 |
2.95% |
| 2024-11-05 |
18,439.17 |
259.19 |
1.43% |
| 2024-11-04 |
18,179.98 |
-59.93 |
-0.33% |
| 2024-11-01 |
18,239.92 |
144.77 |
0.80% |
| 2024-10-31 |
18,095.15 |
-512.78 |
-2.76% |
| 2024-10-30 |
18,607.93 |
-104.82 |
-0.56% |
| 2024-10-29 |
18,712.75 |
145.56 |
0.78% |
| 2024-10-28 |
18,567.19 |
48.58 |
0.26% |
| 2024-10-25 |
18,518.61 |
103.12 |
0.56% |
| 2024-10-24 |
18,415.49 |
138.83 |
0.76% |
| 2024-10-23 |
18,276.65 |
-296.48 |
-1.60% |
| 2024-10-22 |
18,573.13 |
33.12 |
0.18% |
| 2024-10-21 |
18,540.01 |
50.45 |
0.27% |
| 2024-10-18 |
18,489.55 |
115.94 |
0.63% |
| 2024-10-17 |
18,373.61 |
6.53 |
0.04% |
| 2024-10-16 |
18,367.08 |
51.49 |
0.28% |
| 2024-10-15 |
18,315.59 |
-187.1 |
-1.01% |
| 2024-10-14 |
18,502.69 |
159.75 |
0.87% |
| 2024-10-11 |
18,342.94 |
60.89 |
0.33% |
| 2024-10-10 |
18,282.05 |
-9.57 |
-0.05% |
| 2024-10-09 |
18,291.62 |
108.7 |
0.60% |
| 2024-10-08 |
18,182.92 |
259.01 |
1.45% |
| 2024-10-07 |
17,923.90 |
-213.95 |
-1.18% |
| 2024-10-04 |
18,137.85 |
219.37 |
1.22% |
| 2024-10-03 |
17,918.48 |
-6.65 |
-0.04% |
| 2024-10-02 |
17,925.12 |
14.76 |
0.08% |
| 2024-10-01 |
17,910.36 |
-278.81 |
-1.53% |
| 2024-09-30 |
18,189.17 |
69.58 |
0.38% |
| 2024-09-27 |
18,119.59 |
-70.7 |
-0.39% |
| 2024-09-26 |
18,190.29 |
108.09 |
0.60% |
| 2024-09-25 |
18,082.21 |
7.68 |
0.04% |
| 2024-09-24 |
18,074.52 |
100.25 |
0.56% |
| 2024-09-23 |
17,974.27 |
25.95 |
0.14% |
| 2024-09-20 |
17,948.32 |
-65.66 |
-0.36% |
| 2024-09-19 |
18,013.98 |
440.68 |
2.51% |
| 2024-09-18 |
17,573.30 |
-54.76 |
-0.31% |
| 2024-09-17 |
17,628.06 |
35.93 |
0.20% |
| 2024-09-16 |
17,592.13 |
-91.85 |
-0.52% |
| 2024-09-13 |
17,683.98 |
114.3 |
0.65% |
| 2024-09-12 |
17,569.68 |
174.15 |
1.00% |
| 2024-09-11 |
17,395.53 |
369.65 |
2.17% |
| 2024-09-10 |
17,025.88 |
141.28 |
0.84% |
| 2024-09-09 |
16,884.60 |
193.77 |
1.16% |
| 2024-09-06 |
16,690.83 |
-436.83 |
-2.55% |
| 2024-09-05 |
17,127.66 |
43.37 |
0.25% |
| 2024-09-04 |
17,084.30 |
-52 |
-0.30% |
| 2024-09-03 |
17,136.30 |
-577.33 |
-3.26% |
| 2024-08-30 |
17,713.62 |
197.19 |
1.13% |
| 2024-08-29 |
17,516.43 |
-39.6 |
-0.23% |
| 2024-08-28 |
17,556.03 |
-198.79 |
-1.12% |
| 2024-08-27 |
17,754.82 |
29.06 |
0.16% |
| 2024-08-26 |
17,725.76 |
-152.03 |
-0.85% |
| 2024-08-23 |
17,877.79 |
258.44 |
1.47% |
| 2024-08-22 |
17,619.35 |
-299.63 |
-1.67% |
| 2024-08-21 |
17,918.99 |
102.05 |
0.57% |
| 2024-08-20 |
17,816.94 |
-59.83 |
-0.33% |
| 2024-08-19 |
17,876.77 |
245.05 |
1.39% |
| 2024-08-16 |
17,631.72 |
37.22 |
0.21% |
| 2024-08-15 |
17,594.50 |
401.9 |
2.34% |
| 2024-08-14 |
17,192.60 |
4.99 |
0.03% |
| 2024-08-13 |
17,187.61 |
407 |
2.43% |
| 2024-08-12 |
16,780.61 |
35.31 |
0.21% |
| 2024-08-09 |
16,745.30 |
85.28 |
0.51% |
| 2024-08-08 |
16,660.02 |
464.22 |
2.87% |
| 2024-08-07 |
16,195.81 |
-171.05 |
-1.05% |
| 2024-08-06 |
16,366.86 |
166.77 |
1.03% |
| 2024-08-05 |
16,200.08 |
-576.08 |
-3.43% |
| 2024-08-02 |
16,776.16 |
-417.98 |
-2.43% |
| 2024-08-01 |
17,194.15 |
-405.26 |
-2.30% |
| 2024-07-31 |
17,599.40 |
451.98 |
2.64% |
| 2024-07-30 |
17,147.42 |
-222.78 |
-1.28% |
| 2024-07-29 |
17,370.20 |
12.32 |
0.07% |
| 2024-07-26 |
17,357.88 |
176.16 |
1.03% |
| 2024-07-25 |
17,181.72 |
-160.69 |
-0.93% |
| 2024-07-24 |
17,342.41 |
-654.94 |
-3.64% |
| 2024-07-23 |
17,997.35 |
-10.22 |
-0.06% |
| 2024-07-22 |
18,007.57 |
280.63 |
1.58% |
| 2024-07-19 |
17,726.94 |
-144.28 |
-0.81% |
| 2024-07-18 |
17,871.22 |
-125.7 |
-0.70% |
| 2024-07-17 |
17,996.92 |
-512.42 |
-2.77% |
| 2024-07-16 |
18,509.34 |
36.77 |
0.20% |
| 2024-07-15 |
18,472.57 |
74.12 |
0.40% |
| 2024-07-12 |
18,398.44 |
115.04 |
0.63% |
| 2024-07-11 |
18,283.41 |
-364.04 |
-1.95% |
| 2024-07-10 |
18,647.45 |
218.16 |
1.18% |
| 2024-07-09 |
18,429.29 |
25.55 |
0.14% |
| 2024-07-08 |
18,403.74 |
50.98 |
0.28% |
| 2024-07-05 |
18,352.76 |
164.46 |
0.90% |
| 2024-07-03 |
18,188.30 |
159.54 |
0.88% |
| 2024-07-02 |
18,028.76 |
149.46 |
0.84% |
| 2024-07-01 |
17,879.30 |
146.7 |
0.83% |
| 2024-06-28 |
17,732.60 |
-126.08 |
-0.71% |
| 2024-06-27 |
17,858.68 |
53.53 |
0.30% |
| 2024-06-26 |
17,805.16 |
87.5 |
0.49% |
| 2024-06-25 |
17,717.65 |
220.84 |
1.26% |
| 2024-06-24 |
17,496.82 |
-192.54 |
-1.09% |
| 2024-06-21 |
17,689.36 |
-32.23 |
-0.18% |
| 2024-06-20 |
17,721.59 |
-140.65 |
-0.79% |
| 2024-06-18 |
17,862.23 |
5.21 |
0.03% |
| 2024-06-17 |
17,857.02 |
168.14 |
0.95% |
| 2024-06-14 |
17,688.88 |
21.32 |
0.12% |
| 2024-06-13 |
17,667.56 |
59.12 |
0.34% |
| 2024-06-12 |
17,608.44 |
264.89 |
1.53% |
| 2024-06-11 |
17,343.55 |
151.02 |
0.88% |
| 2024-06-10 |
17,192.53 |
59.4 |
0.35% |
| 2024-06-07 |
17,133.13 |
-40 |
-0.23% |
| 2024-06-06 |
17,173.12 |
-14.78 |
-0.09% |
| 2024-06-05 |
17,187.90 |
330.86 |
1.96% |
| 2024-06-04 |
16,857.05 |
28.38 |
0.17% |
| 2024-06-03 |
16,828.67 |
93.66 |
0.56% |
| 2024-05-31 |
16,735.01 |
-2.06 |
-0.01% |
| 2024-05-30 |
16,737.08 |
-183.5 |
-1.08% |
| 2024-05-29 |
16,920.58 |
-99.3 |
-0.58% |
| 2024-05-28 |
17,019.88 |
99.09 |
0.59% |
| 2024-05-24 |
16,920.79 |
184.76 |
1.10% |
| 2024-05-23 |
16,736.03 |
-65.51 |
-0.39% |
| 2024-05-22 |
16,801.54 |
-31.08 |
-0.18% |
| 2024-05-21 |
16,832.62 |
37.75 |
0.22% |
| 2024-05-20 |
16,794.87 |
108.91 |
0.65% |
| 2024-05-17 |
16,685.97 |
-12.36 |
-0.07% |
| 2024-05-16 |
16,698.32 |
-44.07 |
-0.26% |
| 2024-05-15 |
16,742.39 |
231.21 |
1.40% |
| 2024-05-14 |
16,511.18 |
122.94 |
0.75% |
| 2024-05-13 |
16,388.24 |
47.37 |
0.29% |
| 2024-05-10 |
16,340.87 |
-5.4 |
-0.03% |
| 2024-05-09 |
16,346.27 |
43.51 |
0.27% |
| 2024-05-08 |
16,302.76 |
-29.8 |
-0.18% |
| 2024-05-07 |
16,332.56 |
-16.69 |
-0.10% |
| 2024-05-06 |
16,349.25 |
192.92 |
1.19% |
| 2024-05-03 |
16,156.33 |
315.37 |
1.99% |
| 2024-05-02 |
15,840.96 |
235.48 |
1.51% |
| 2024-05-01 |
15,605.48 |
-52.34 |
-0.33% |
| 2024-04-30 |
15,657.82 |
-325.26 |
-2.04% |
| 2024-04-29 |
15,983.08 |
55.18 |
0.35% |
| 2024-04-26 |
15,927.90 |
316.14 |
2.03% |
| 2024-04-25 |
15,611.76 |
-100.99 |
-0.64% |
| 2024-04-24 |
15,712.75 |
16.11 |
0.10% |
| 2024-04-23 |
15,696.64 |
245.34 |
1.59% |
| 2024-04-22 |
15,451.31 |
169.3 |
1.11% |
| 2024-04-19 |
15,282.01 |
-319.49 |
-2.05% |
| 2024-04-18 |
15,601.50 |
-81.87 |
-0.52% |
| 2024-04-17 |
15,683.37 |
-181.88 |
-1.15% |
| 2024-04-16 |
15,865.25 |
-19.77 |
-0.12% |
| 2024-04-15 |
15,885.02 |
-290.08 |
-1.79% |
| 2024-04-12 |
16,175.09 |
-267.1 |
-1.62% |
| 2024-04-11 |
16,442.20 |
271.84 |
1.68% |
| 2024-04-10 |
16,170.36 |
-136.28 |
-0.84% |
| 2024-04-09 |
16,306.64 |
52.68 |
0.32% |
| 2024-04-08 |
16,253.96 |
5.44 |
0.03% |
| 2024-04-05 |
16,248.52 |
199.44 |
1.24% |
| 2024-04-04 |
16,049.08 |
-228.38 |
-1.40% |
| 2024-04-03 |
16,277.46 |
37.01 |
0.23% |
| 2024-04-02 |
16,240.45 |
-156.38 |
-0.95% |
| 2024-04-01 |
16,396.83 |
17.37 |
0.11% |
| 2024-03-28 |
16,379.46 |
-20.06 |
-0.12% |
| 2024-03-27 |
16,399.52 |
83.82 |
0.51% |
| 2024-03-26 |
16,315.70 |
-68.77 |
-0.42% |
| 2024-03-25 |
16,384.47 |
-44.35 |
-0.27% |
| 2024-03-22 |
16,428.82 |
26.98 |
0.16% |
| 2024-03-21 |
16,401.84 |
32.43 |
0.20% |
| 2024-03-20 |
16,369.41 |
202.62 |
1.25% |
| 2024-03-19 |
16,166.79 |
63.34 |
0.39% |
| 2024-03-18 |
16,103.45 |
130.27 |
0.82% |
| 2024-03-15 |
15,973.17 |
-155.36 |
-0.96% |
| 2024-03-14 |
16,128.53 |
-49.24 |
-0.30% |
| 2024-03-13 |
16,177.77 |
-87.87 |
-0.54% |
| 2024-03-12 |
16,265.64 |
246.36 |
1.54% |
| 2024-03-11 |
16,019.27 |
-65.84 |
-0.41% |
| 2024-03-08 |
16,085.11 |
-188.26 |
-1.16% |
| 2024-03-07 |
16,273.38 |
241.83 |
1.51% |
| 2024-03-06 |
16,031.54 |
91.96 |
0.58% |
| 2024-03-05 |
15,939.59 |
-267.92 |
-1.65% |
| 2024-03-04 |
16,207.51 |
-67.43 |
-0.41% |
| 2024-03-01 |
16,274.94 |
183.02 |
1.14% |
| 2024-02-29 |
16,091.92 |
144.18 |
0.90% |
| 2024-02-28 |
15,947.74 |
-87.56 |
-0.55% |
| 2024-02-27 |
16,035.30 |
59.05 |
0.37% |
| 2024-02-26 |
15,976.25 |
-20.57 |
-0.13% |
| 2024-02-23 |
15,996.82 |
-44.8 |
-0.28% |
| 2024-02-22 |
16,041.62 |
460.75 |
2.96% |
| 2024-02-21 |
15,580.87 |
-49.91 |
-0.32% |
| 2024-02-20 |
15,630.78 |
-144.87 |
-0.92% |
| 2024-02-16 |
15,775.65 |
-130.52 |
-0.82% |
| 2024-02-15 |
15,906.17 |
47.03 |
0.30% |
| 2024-02-14 |
15,859.15 |
203.55 |
1.30% |
| 2024-02-13 |
15,655.60 |
-286.95 |
-1.80% |
| 2024-02-12 |
15,942.55 |
-48.12 |
-0.30% |
| 2024-02-09 |
15,990.66 |
196.95 |
1.25% |
| 2024-02-08 |
15,793.72 |
37.07 |
0.24% |
| 2024-02-07 |
15,756.64 |
147.65 |
0.95% |
| 2024-02-06 |
15,609.00 |
11.32 |
0.07% |
| 2024-02-05 |
15,597.68 |
-31.28 |
-0.20% |
| 2024-02-02 |
15,628.95 |
267.31 |
1.74% |
| 2024-02-01 |
15,361.64 |
197.63 |
1.30% |
| 2024-01-31 |
15,164.01 |
-345.89 |
-2.23% |
| 2024-01-30 |
15,509.90 |
-118.15 |
-0.76% |
| 2024-01-29 |
15,628.04 |
172.68 |
1.12% |
| 2024-01-26 |
15,455.36 |
-55.13 |
-0.36% |
| 2024-01-25 |
15,510.50 |
28.58 |
0.18% |
| 2024-01-24 |
15,481.92 |
55.98 |
0.36% |
| 2024-01-23 |
15,425.94 |
65.66 |
0.43% |
| 2024-01-22 |
15,360.29 |
49.32 |
0.32% |
| 2024-01-19 |
15,310.97 |
255.32 |
1.70% |
| 2024-01-18 |
15,055.65 |
200.03 |
1.35% |
| 2024-01-17 |
14,855.62 |
-88.73 |
-0.59% |
| 2024-01-16 |
14,944.35 |
-28.41 |
-0.19% |
| 2024-01-12 |
14,972.76 |
2.58 |
0.02% |
| 2024-01-11 |
14,970.19 |
0.54 |
0.00% |
| 2024-01-10 |
14,969.65 |
111.94 |
0.75% |
| 2024-01-09 |
14,857.71 |
13.94 |
0.09% |
| 2024-01-08 |
14,843.77 |
319.7 |
2.20% |
| 2024-01-05 |
14,524.07 |
13.77 |
0.09% |
| 2024-01-04 |
14,510.30 |
-81.91 |
-0.56% |
| 2024-01-03 |
14,592.21 |
-173.73 |
-1.18% |
| 2024-01-02 |
14,765.94 |
-245.41 |
-1.63% |
|
| (코스콤 체크) |
|
