나스닥 100 (NDX)

🏛️ 미국 →
22,484.07
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 16,411.26 16,464.62 16,317.26 16,320.08 144.8M
2021-12-30 16,485.40 16,569.62 16,415.12 16,429.10 125.6M
2021-12-29 16,510.63 16,548.92 16,396.16 16,491.01 133.2M
2021-12-28 16,602.92 16,607.19 16,458.49 16,488.66 136.4M
2021-12-27 16,361.07 16,567.64 16,361.07 16,567.50 154.8M
2021-12-23 16,203.76 16,360.75 16,188.02 16,308.21 164.3M
2021-12-22 15,963.54 16,186.25 15,947.56 16,180.14 166.3M
2021-12-21 15,794.38 15,997.61 15,617.48 15,986.28 210.0M
2021-12-20 15,566.83 15,662.61 15,508.74 15,627.64 212.5M
2021-12-17 15,714.54 15,960.25 15,664.10 15,801.46 606.1M
2021-12-16 16,335.03 16,340.53 15,802.64 15,863.94 267.1M
2021-12-15 15,908.45 16,301.27 15,746.94 16,289.59 249.2M
2021-12-14 15,877.65 15,995.21 15,742.80 15,914.90 238.2M
2021-12-13 16,317.90 16,332.63 16,075.54 16,082.55 224.9M
2021-12-10 16,278.30 16,339.12 16,139.00 16,331.98 206.2M
2021-12-09 16,337.81 16,413.28 16,141.39 16,149.57 189.7M
2021-12-08 16,313.88 16,401.10 16,250.39 16,394.34 208.0M
2021-12-07 16,139.56 16,343.67 16,128.44 16,325.66 262.0M
2021-12-06 15,744.91 15,898.59 15,557.78 15,846.16 244.5M
2021-12-03 16,039.41 16,089.61 15,543.31 15,712.04 287.7M
2021-12-02 15,791.30 16,066.32 15,770.92 15,990.76 252.1M
2021-12-01 16,347.96 16,427.19 15,864.00 15,877.72 253.5M
2021-11-30 16,333.95 16,454.56 16,073.76 16,135.92 412.5M
2021-11-29 16,263.43 16,437.16 16,214.56 16,399.24 222.8M
2021-11-26 16,237.42 16,302.58 15,988.95 16,025.58 188.0M
2021-11-24 16,202.26 16,370.56 16,106.02 16,367.81 173.0M
2021-11-23 16,330.18 16,417.50 16,121.69 16,306.72 213.6M
2021-11-22 16,644.77 16,764.85 16,374.78 16,380.98 240.4M
2021-11-19 16,558.56 16,625.86 16,523.83 16,573.34 230.3M
2021-11-18 16,398.76 16,501.92 16,309.51 16,482.97 225.1M
2021-11-17 16,329.07 16,398.95 16,276.77 16,308.07 184.4M
2021-11-16 16,170.29 16,329.50 16,156.69 16,309.77 181.2M
2021-11-15 16,227.01 16,256.73 16,096.37 16,189.11 165.0M
2021-11-12 16,078.13 16,218.55 16,012.78 16,199.89 154.8M
2021-11-11 16,114.05 16,116.25 16,019.39 16,032.47 144.4M
2021-11-10 16,087.01 16,224.51 15,905.28 15,985.57 192.3M
2021-11-09 16,389.99 16,401.89 16,168.63 16,219.93 202.6M
2021-11-08 16,351.49 16,401.93 16,314.00 16,336.03 194.1M
2021-11-05 16,397.59 16,454.48 16,302.06 16,359.38 223.0M
2021-11-04 16,193.22 16,387.95 16,169.56 16,346.24 226.4M
2021-11-03 16,000.60 16,157.60 15,950.59 16,144.50 177.5M
2021-11-02 15,885.34 15,988.33 15,877.27 15,972.49 175.6M
2021-11-01 15,879.61 15,910.35 15,785.31 15,905.28 177.7M
2021-10-29 15,638.74 15,856.90 15,638.74 15,850.47 210.9M
2021-10-28 15,674.39 15,784.00 15,650.01 15,778.16 186.7M
2021-10-27 15,603.16 15,729.75 15,578.68 15,598.39 197.8M
2021-10-26 15,615.36 15,710.79 15,518.59 15,559.49 196.1M
2021-10-25 15,417.25 15,555.65 15,338.49 15,514.19 172.5M
2021-10-22 15,422.07 15,474.28 15,291.95 15,355.07 174.0M
2021-10-21 15,365.81 15,497.58 15,350.50 15,489.59 155.3M
2021-10-20 15,448.00 15,457.11 15,333.43 15,388.71 139.7M
2021-10-19 15,349.45 15,414.97 15,320.62 15,410.72 140.1M
2021-10-18 15,091.58 15,307.51 15,074.71 15,300.89 157.5M
2021-10-15 15,106.97 15,150.14 15,064.59 15,146.92 201.9M
2021-10-14 14,925.58 15,059.89 14,901.59 15,052.42 171.5M
2021-10-13 14,751.80 14,800.83 14,676.58 14,774.60 162.4M
2021-10-12 14,772.29 14,784.78 14,636.33 14,662.11 175.5M
2021-10-11 14,765.69 14,907.57 14,709.05 14,713.73 131.3M
2021-10-08 14,942.35 14,948.35 14,805.50 14,820.75 142.9M
2021-10-07 14,899.07 15,010.32 14,878.22 14,897.13 168.6M
2021-10-06 14,529.89 14,775.64 14,499.48 14,766.75 174.4M
2021-10-05 14,533.43 14,763.64 14,520.23 14,674.15 177.5M
2021-10-04 14,713.60 14,727.60 14,384.93 14,472.12 223.4M
2021-10-01 14,731.38 14,830.84 14,555.12 14,791.87 192.2M
2021-09-30 14,830.30 14,888.22 14,684.55 14,689.62 203.2M
2021-09-29 14,835.51 14,914.92 14,727.41 14,752.89 182.1M
2021-09-28 15,001.98 15,040.57 14,758.98 14,770.30 241.5M
2021-09-27 15,205.23 15,240.58 15,106.45 15,204.83 154.5M
2021-09-24 15,222.97 15,345.54 15,209.16 15,329.68 129.3M
2021-09-23 15,231.19 15,356.92 15,199.43 15,316.58 144.6M
2021-09-22 15,073.95 15,230.34 15,029.90 15,176.51 171.2M
2021-09-21 15,096.98 15,139.90 14,986.98 15,027.77 153.3M
2021-09-20 15,068.65 15,157.26 14,821.03 15,012.18 229.8M
2021-09-17 15,481.43 15,485.21 15,291.04 15,333.47 453.6M
2021-09-16 15,452.67 15,539.14 15,370.88 15,515.91 157.6M
2021-09-15 15,419.95 15,518.95 15,316.40 15,503.53 193.2M
2021-09-14 15,505.78 15,525.97 15,352.06 15,382.90 171.4M
2021-09-13 15,545.66 15,562.28 15,351.70 15,434.50 174.4M
2021-09-10 15,648.05 15,673.50 15,433.43 15,440.75 172.6M
2021-09-09 15,639.44 15,675.46 15,556.74 15,561.05 140.4M
2021-09-08 15,669.01 15,669.01 15,528.45 15,620.85 151.5M
2021-09-07 15,662.30 15,701.40 15,610.23 15,675.76 163.0M
2021-09-03 15,578.96 15,668.12 15,554.97 15,652.86 129.0M
2021-09-02 15,656.28 15,681.75 15,554.29 15,604.25 142.5M
2021-09-01 15,637.13 15,696.42 15,603.67 15,611.57 157.2M
2021-08-31 15,601.34 15,604.45 15,522.78 15,582.51 224.3M
2021-08-30 15,460.93 15,620.62 15,459.74 15,605.09 144.2M
2021-08-27 15,305.75 15,447.03 15,292.74 15,432.95 153.4M
2021-08-26 15,348.98 15,369.28 15,265.23 15,278.52 136.2M
2021-08-25 15,384.83 15,404.36 15,341.92 15,368.92 174.5M
2021-08-24 15,338.92 15,384.42 15,319.55 15,357.68 147.8M
2021-08-23 15,140.14 15,341.47 15,140.14 15,312.82 164.2M
2021-08-20 14,974.06 15,103.94 14,968.87 15,092.57 176.4M
2021-08-19 14,773.19 15,000.19 14,773.19 14,933.93 186.8M
2021-08-18 14,975.02 15,039.90 14,846.51 14,857.92 152.4M
2021-08-17 15,018.94 15,062.70 14,906.22 15,002.83 159.6M
2021-08-16 15,090.05 15,142.03 14,931.15 15,140.77 157.0M
2021-08-13 15,101.84 15,150.48 15,079.30 15,136.68 126.5M
2021-08-12 15,012.60 15,097.91 14,956.25 15,088.98 150.5M
2021-08-11 15,101.82 15,127.78 14,972.60 15,027.76 152.6M
2021-08-10 15,157.37 15,169.45 15,010.16 15,053.58 150.5M
2021-08-09 15,136.14 15,154.68 15,081.75 15,133.11 138.3M
2021-08-06 15,125.74 15,162.34 15,063.02 15,109.36 153.3M
2021-08-05 15,105.40 15,184.27 15,083.83 15,181.64 152.6M
2021-08-04 15,059.17 15,117.38 15,017.14 15,083.39 193.2M
2021-08-03 14,997.20 15,063.66 14,864.53 15,061.42 166.9M
2021-08-02 15,046.10 15,059.89 14,945.13 14,963.62 157.3M
2021-07-30 14,882.39 14,990.86 14,882.39 14,959.90 189.0M
2021-07-29 15,015.30 15,091.96 15,004.42 15,048.36 177.4M
2021-07-28 15,005.17 15,078.85 14,913.55 15,018.10 202.0M
2021-07-27 15,103.01 15,107.74 14,787.80 14,956.97 220.4M
2021-07-26 15,088.28 15,142.35 15,048.23 15,125.95 168.9M
2021-07-23 15,004.43 15,125.84 14,948.04 15,111.79 165.3M
2021-07-22 14,865.47 14,941.38 14,865.47 14,940.17 138.6M
2021-07-21 14,723.67 14,843.17 14,710.11 14,842.63 156.2M
2021-07-20 14,601.33 14,790.60 14,530.78 14,728.21 276.1M
2021-07-19 14,517.96 14,578.96 14,455.07 14,549.09 204.0M
2021-07-16 14,842.08 14,875.97 14,667.10 14,681.38 172.3M
2021-07-15 14,903.49 14,907.51 14,717.55 14,794.69 163.3M
2021-07-14 14,984.86 15,001.13 14,871.73 14,900.44 156.7M
2021-07-13 14,871.04 15,002.28 14,843.80 14,874.54 134.4M
2021-07-12 14,878.71 14,899.46 14,813.79 14,877.89 135.3M
2021-07-09 14,709.33 14,838.72 14,685.54 14,826.09 158.9M
2021-07-08 14,577.67 14,763.67 14,551.76 14,722.14 178.0M
2021-07-07 14,889.76 14,891.19 14,735.75 14,810.53 151.6M
2021-07-06 14,755.15 14,797.45 14,635.31 14,786.36 167.1M
2021-07-02 14,633.51 14,738.14 14,626.82 14,727.63 140.2M
2021-07-01 14,530.63 14,576.64 14,483.42 14,560.05 151.3M
2021-06-30 14,560.07 14,582.30 14,530.87 14,554.80 174.7M
2021-06-29 14,523.63 14,575.19 14,481.84 14,572.75 139.4M
2021-06-28 14,401.63 14,530.07 14,400.59 14,524.98 152.0M
2021-06-25 14,396.63 14,401.71 14,324.26 14,345.18 248.9M
2021-06-24 14,358.30 14,429.14 14,337.65 14,365.96 146.1M
2021-06-23 14,275.09 14,324.74 14,247.58 14,274.24 132.8M
2021-06-22 14,140.30 14,288.49 14,128.01 14,270.42 149.4M
2021-06-21 14,055.03 14,150.91 13,967.89 14,137.23 159.5M
2021-06-18 14,125.12 14,140.61 14,024.60 14,049.58 403.5M
2021-06-17 13,946.70 14,205.43 13,946.52 14,163.81 190.9M
2021-06-16 14,053.12 14,100.11 13,843.60 13,983.01 170.8M
2021-06-15 14,120.81 14,126.25 14,008.93 14,030.41 139.3M
2021-06-14 14,002.14 14,129.33 13,963.94 14,128.20 152.4M
2021-06-11 13,959.47 13,998.65 13,934.00 13,998.30 138.3M
2021-06-10 13,834.26 13,962.99 13,817.83 13,960.35 161.5M
2021-06-09 13,865.51 13,900.71 13,811.05 13,814.94 142.0M
2021-06-08 13,873.46 13,913.40 13,746.42 13,810.86 171.5M
2021-06-07 13,744.15 13,808.42 13,710.11 13,802.89 158.5M
2021-06-04 13,619.79 13,784.77 13,613.58 13,770.77 148.5M
2021-06-03 13,568.91 13,608.54 13,469.85 13,529.68 157.9M
2021-06-02 13,655.71 13,712.68 13,610.16 13,675.79 151.4M
2021-06-01 13,764.27 13,773.45 13,602.12 13,654.59 157.4M
2021-05-28 13,717.00 13,765.80 13,684.83 13,686.51 164.3M
2021-05-27 13,686.86 13,724.76 13,652.13 13,657.85 307.9M
2021-05-26 13,687.71 13,726.06 13,661.06 13,702.74 153.5M
2021-05-25 13,701.30 13,734.41 13,614.54 13,657.73 154.4M
2021-05-24 13,504.39 13,687.60 13,500.12 13,641.75 154.6M
2021-05-21 13,573.22 13,573.84 13,401.53 13,411.74 173.2M
2021-05-20 13,294.59 13,526.01 13,293.10 13,494.09 185.1M
2021-05-19 12,998.53 13,243.98 12,994.35 13,237.91 201.2M
2021-05-18 13,352.26 13,400.52 13,212.85 13,217.68 160.8M
2021-05-17 13,329.86 13,350.14 13,196.57 13,312.91 159.0M
2021-05-14 13,238.99 13,430.00 13,220.18 13,393.11 175.0M
2021-05-13 13,133.73 13,226.64 13,006.77 13,109.15 195.4M
2021-05-12 13,155.07 13,236.89 12,967.18 13,001.63 219.8M
2021-05-11 13,102.64 13,381.66 13,094.76 13,351.27 207.7M
2021-05-10 13,647.73 13,648.49 13,358.62 13,359.08 217.5M
2021-05-07 13,715.56 13,814.66 13,669.78 13,719.63 171.7M
2021-05-06 13,490.94 13,617.33 13,403.46 13,613.73 192.0M
2021-05-05 13,649.12 13,676.86 13,478.58 13,503.37 180.3M
2021-05-04 13,680.63 13,705.38 13,396.11 13,544.67 221.3M
2021-05-03 13,923.04 13,955.00 13,784.66 13,799.72 166.9M
2021-04-30 13,857.79 13,969.20 13,838.82 13,860.76 211.0M
2021-04-29 14,063.94 14,073.48 13,836.10 13,970.20 197.1M
2021-04-28 13,953.61 13,992.08 13,895.15 13,901.62 199.2M
2021-04-27 14,048.13 14,048.34 13,931.18 13,960.28 168.2M
2021-04-26 13,954.94 14,039.40 13,919.93 14,026.16 161.4M
2021-04-23 13,794.49 13,989.43 13,789.45 13,941.44 172.1M
2021-04-22 13,920.88 13,954.03 13,716.76 13,762.36 172.7M
2021-04-21 13,768.92 13,939.70 13,717.44 13,935.15 166.8M
2021-04-20 13,891.96 13,934.89 13,730.59 13,809.30 161.5M
2021-04-19 13,970.83 14,025.64 13,835.75 13,907.67 177.4M
2021-04-16 14,035.96 14,050.38 13,966.54 14,041.91 194.7M
2021-04-15 13,934.87 14,040.11 13,931.01 14,026.19 177.9M
2021-04-14 13,988.86 13,990.54 13,782.17 13,803.91 161.3M
2021-04-13 13,874.58 14,002.53 13,874.58 13,986.49 165.0M
2021-04-12 13,792.74 13,839.39 13,747.63 13,819.35 178.2M
2021-04-09 13,709.67 13,849.31 13,674.92 13,845.06 160.7M
2021-04-08 13,730.73 13,763.18 13,703.51 13,758.50 163.9M
2021-04-07 13,553.90 13,648.80 13,532.63 13,616.70 144.1M
2021-04-06 13,567.20 13,660.29 13,551.60 13,578.46 163.8M
2021-04-05 13,434.04 13,623.60 13,420.81 13,598.16 178.5M
2021-04-01 13,268.88 13,333.41 13,255.82 13,329.51 187.3M
2021-03-31 12,970.33 13,167.06 12,966.65 13,091.44 247.9M
2021-03-30 12,904.01 12,929.46 12,798.03 12,896.53 172.8M
2021-03-29 12,950.51 13,013.48 12,836.60 12,965.74 199.2M
2021-03-26 12,777.27 12,992.30 12,721.66 12,979.12 253.0M
2021-03-25 12,707.58 12,845.66 12,627.92 12,780.51 217.0M
2021-03-24 13,072.82 13,077.49 12,797.84 12,798.88 208.1M
2021-03-23 13,127.17 13,180.66 12,993.50 13,017.79 203.4M
2021-03-22 12,943.14 13,167.46 12,943.14 13,086.51 209.3M
2021-03-19 12,792.67 12,906.02 12,704.07 12,866.99 575.6M
2021-03-18 13,006.29 13,040.36 12,781.53 12,789.14 226.0M
2021-03-17 13,024.83 13,280.29 12,950.08 13,202.38 220.9M
2021-03-16 13,156.65 13,297.48 13,091.78 13,152.28 186.9M
2021-03-15 12,936.13 13,085.01 12,885.64 13,082.54 180.2M
2021-03-12 12,873.39 12,943.58 12,778.12 12,937.29 184.6M
2021-03-11 12,960.53 13,117.86 12,920.00 13,052.90 211.6M
2021-03-10 12,950.25 12,979.38 12,726.85 12,752.07 214.2M
2021-03-09 12,635.45 12,868.52 12,592.83 12,794.49 252.1M
2021-03-08 12,629.56 12,718.58 12,287.57 12,299.08 273.3M
2021-03-05 12,594.16 12,700.95 12,208.39 12,668.51 302.0M
2021-03-04 12,655.92 12,799.08 12,314.16 12,464.00 307.8M
2021-03-03 13,020.10 13,057.29 12,679.89 12,683.33 230.6M
2021-03-02 13,297.76 13,301.62 13,052.12 13,059.95 195.3M
2021-03-01 13,106.02 13,293.78 13,051.70 13,282.95 207.6M
2021-02-26 12,958.97 13,090.36 12,764.34 12,909.44 312.5M
2021-02-25 13,197.75 13,294.56 12,773.76 12,828.31 260.9M
2021-02-24 13,095.86 13,312.42 12,971.82 13,302.19 214.8M
2021-02-23 12,982.36 13,259.85 12,758.12 13,194.71 261.3M
2021-02-22 13,414.04 13,447.37 13,220.77 13,223.74 215.7M
2021-02-19 13,686.23 13,701.69 13,545.45 13,580.78 193.9M
2021-02-18 13,556.01 13,669.94 13,477.17 13,637.51 169.5M
2021-02-17 13,636.15 13,713.14 13,552.67 13,699.71 163.4M
2021-02-16 13,841.03 13,879.77 13,726.77 13,773.77 168.1M
2021-02-12 13,695.90 13,816.25 13,656.78 13,807.70 137.8M
2021-02-11 13,723.63 13,747.20 13,637.19 13,734.35 156.6M
2021-02-10 13,751.42 13,770.91 13,531.93 13,655.27 175.9M
2021-02-09 13,667.14 13,741.79 13,664.70 13,687.08 151.6M
2021-02-08 13,672.33 13,698.41 13,607.96 13,695.02 181.1M
2021-02-05 13,592.77 13,642.96 13,527.81 13,603.96 172.3M
2021-02-04 13,454.85 13,563.13 13,406.44 13,560.89 195.1M
2021-02-03 13,555.03 13,561.45 13,400.08 13,402.37 181.6M
2021-02-02 13,371.36 13,501.23 13,363.75 13,456.12 191.1M
2021-02-01 13,067.65 13,280.22 12,983.10 13,248.90 199.9M
2021-01-29 13,124.70 13,167.87 12,845.43 12,925.38 285.5M
2021-01-28 13,163.32 13,401.85 13,150.10 13,201.53 259.1M
2021-01-27 13,371.16 13,393.51 13,034.14 13,112.65 332.8M
2021-01-26 13,507.47 13,536.30 13,440.32 13,490.19 183.9M
2021-01-25 13,515.63 13,563.70 13,205.59 13,483.29 221.6M
2021-01-22 13,356.18 13,404.77 13,336.90 13,366.40 185.5M
2021-01-21 13,356.70 13,433.69 13,297.79 13,404.99 195.5M
2021-01-20 13,155.11 13,332.26 13,138.31 13,296.45 209.5M
2021-01-19 12,921.61 13,012.09 12,861.30 12,996.54 208.2M
2021-01-15 12,898.09 12,941.29 12,758.10 12,803.93 244.7M
2021-01-14 13,010.94 13,037.05 12,886.16 12,898.69 198.6M
2021-01-13 12,911.87 13,008.84 12,878.02 12,973.63 207.3M
2021-01-12 12,916.10 12,957.43 12,783.71 12,892.09 184.5M
2021-01-11 12,961.50 13,023.22 12,883.59 12,902.49 197.0M
2021-01-08 13,037.24 13,113.09 12,939.73 13,105.20 220.4M
2021-01-07 12,745.41 12,966.68 12,744.82 12,939.57 215.7M
2021-01-06 12,601.26 12,803.29 12,569.42 12,623.35 243.9M
2021-01-05 12,663.13 12,809.67 12,663.13 12,802.38 175.2M
2021-01-04 12,950.22 12,950.22 12,537.42 12,694.67 242.6M