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
2022-12-30 10,835.59 10,942.90 10,778.64 10,939.76 224.6M
2022-12-29 10,800.80 10,981.06 10,776.62 10,951.05 229.9M
2022-12-28 10,807.12 10,898.64 10,671.19 10,679.35 211.4M
2022-12-27 10,944.30 10,957.44 10,807.61 10,822.51 220.9M
2022-12-23 10,911.04 11,007.09 10,830.90 10,985.45 191.8M
2022-12-22 11,099.36 11,114.23 10,784.02 10,956.14 305.8M
2022-12-21 11,110.65 11,285.78 11,083.36 11,235.88 238.2M
2022-12-20 11,023.47 11,143.62 10,967.07 11,072.43 264.6M
2022-12-19 11,243.00 11,251.57 11,029.77 11,084.59 286.4M
2022-12-16 11,313.64 11,383.39 11,175.54 11,243.72 861.7M
2022-12-15 11,573.38 11,591.33 11,300.35 11,345.22 325.7M
2022-12-14 11,824.54 11,941.28 11,617.41 11,740.92 296.0M
2022-12-13 12,141.24 12,166.41 11,724.91 11,834.21 349.7M
2022-12-12 11,572.26 11,707.71 11,529.41 11,706.44 245.8M
2022-12-09 11,594.38 11,707.09 11,550.31 11,563.33 243.9M
2022-12-08 11,543.68 11,672.14 11,470.68 11,637.50 238.5M
2022-12-07 11,490.99 11,577.69 11,431.96 11,497.39 228.2M
2022-12-06 11,775.21 11,790.93 11,488.60 11,549.69 233.9M
2022-12-05 11,899.54 11,957.36 11,732.15 11,786.80 229.0M
2022-12-02 11,845.53 12,027.62 11,825.53 11,994.26 235.0M
2022-12-01 12,030.24 12,115.34 11,928.66 12,041.90 257.5M
2022-11-30 11,505.74 12,031.34 11,481.89 12,030.06 496.4M
2022-11-29 11,590.30 11,613.33 11,450.34 11,503.45 197.0M
2022-11-28 11,684.07 11,764.83 11,555.26 11,587.75 238.8M
2022-11-25 11,777.33 11,803.91 11,748.79 11,756.03 101.5M
2022-11-23 11,725.08 11,866.42 11,722.01 11,838.72 180.6M
2022-11-22 11,590.83 11,731.76 11,503.34 11,724.84 217.7M
2022-11-21 11,623.35 11,664.94 11,524.44 11,553.45 220.3M
2022-11-18 11,791.85 11,794.68 11,579.64 11,677.02 247.6M
2022-11-17 11,521.64 11,737.61 11,519.38 11,676.86 234.8M
2022-11-16 11,767.42 11,796.99 11,673.14 11,699.09 253.7M
2022-11-15 12,006.45 12,024.95 11,735.40 11,871.15 291.0M
2022-11-14 11,728.11 11,863.82 11,669.10 11,700.94 272.4M
2022-11-11 11,604.36 11,840.07 11,535.56 11,817.01 318.5M
2022-11-10 11,350.42 11,612.20 11,235.74 11,605.96 451.8M
2022-11-09 10,971.43 11,012.66 10,790.35 10,797.55 296.3M
2022-11-08 11,039.58 11,191.90 10,897.53 11,059.50 263.4M
2022-11-07 10,900.83 11,001.16 10,817.59 10,977.00 266.3M
2022-11-04 10,911.99 10,934.62 10,632.39 10,857.03 353.0M
2022-11-03 10,769.43 10,852.18 10,680.83 10,690.60 312.8M
2022-11-02 11,300.27 11,410.91 10,903.48 10,906.34 342.4M
2022-11-01 11,571.52 11,574.39 11,278.28 11,288.95 258.9M
2022-10-31 11,465.21 11,482.99 11,331.26 11,405.57 304.1M
2022-10-28 11,176.99 11,563.16 11,176.99 11,546.21 356.0M
2022-10-27 11,387.71 11,417.04 11,179.90 11,191.63 343.3M
2022-10-26 11,409.79 11,657.06 11,388.34 11,405.90 330.3M
2022-10-25 11,482.87 11,681.85 11,480.41 11,669.99 275.5M
2022-10-24 11,321.11 11,468.18 11,166.49 11,430.26 280.9M
2022-10-21 10,998.17 11,327.77 10,962.01 11,310.33 324.1M
2022-10-20 11,081.23 11,279.81 11,001.28 11,046.71 241.4M
2022-10-19 11,081.82 11,231.46 11,008.11 11,103.38 223.8M
2022-10-18 11,368.76 11,374.38 11,035.80 11,147.74 246.6M
2022-10-17 10,967.25 11,090.87 10,959.75 11,062.53 293.3M
2022-10-14 11,130.08 11,152.89 10,677.48 10,692.06 299.5M
2022-10-13 10,481.58 11,087.66 10,440.64 11,033.58 355.1M
2022-10-12 10,810.30 10,886.49 10,754.85 10,785.61 234.9M
2022-10-11 10,865.32 10,981.91 10,716.33 10,791.35 285.8M
2022-10-10 11,048.51 11,063.21 10,824.25 10,926.97 247.7M
2022-10-07 11,272.46 11,293.65 10,991.66 11,039.47 325.4M
2022-10-06 11,556.40 11,660.55 11,472.83 11,485.50 224.3M
2022-10-05 11,429.47 11,647.62 11,312.52 11,573.18 220.5M
2022-10-04 11,477.85 11,609.25 11,462.37 11,582.54 282.9M
2022-10-03 11,059.17 11,296.43 10,985.01 11,229.73 291.1M
2022-09-30 11,123.11 11,296.16 10,966.95 10,971.22 332.6M
2022-09-29 11,334.57 11,339.91 11,038.94 11,164.78 286.2M
2022-09-28 11,258.74 11,546.87 11,210.81 11,493.83 286.3M
2022-09-27 11,411.34 11,502.38 11,175.29 11,271.75 251.1M
2022-09-26 11,283.14 11,473.36 11,235.74 11,254.11 258.8M
2022-09-23 11,398.75 11,402.41 11,169.66 11,311.24 275.3M
2022-09-22 11,574.32 11,617.99 11,448.86 11,501.65 254.5M
2022-09-21 11,892.72 12,062.52 11,636.25 11,637.79 263.4M
2022-09-20 11,855.83 11,951.13 11,761.69 11,851.54 224.0M
2022-09-19 11,753.60 11,956.79 11,752.43 11,953.27 231.5M
2022-09-16 11,775.93 11,875.09 11,710.25 11,861.38 728.6M
2022-09-15 12,034.43 12,153.34 11,867.88 11,927.49 282.3M
2022-09-14 12,092.03 12,170.25 12,016.43 12,134.40 273.3M
2022-09-13 12,364.83 12,420.01 12,004.42 12,033.62 361.8M
2022-09-12 12,649.23 12,752.83 12,639.76 12,739.72 226.0M
2022-09-09 12,424.15 12,610.43 12,424.15 12,588.29 228.6M
2022-09-08 12,139.57 12,374.13 12,120.26 12,321.19 231.1M
2022-09-07 12,038.18 12,298.12 12,026.98 12,259.39 237.4M
2022-09-06 12,106.57 12,152.42 11,928.81 12,011.31 244.6M
2022-09-02 12,392.45 12,451.28 12,035.53 12,098.44 249.1M
2022-09-01 12,158.88 12,290.33 12,012.98 12,274.62 277.4M
2022-08-31 12,448.07 12,502.15 12,268.08 12,272.03 315.4M
2022-08-30 12,562.40 12,572.88 12,240.82 12,342.70 232.5M
2022-08-29 12,488.46 12,594.34 12,440.40 12,484.32 219.7M
2022-08-26 13,129.91 13,175.25 12,603.41 12,605.17 308.7M
2022-08-25 12,984.74 13,146.84 12,951.61 13,143.58 209.0M
2022-08-24 12,876.23 12,995.14 12,843.58 12,917.86 179.4M
2022-08-23 12,885.28 13,000.71 12,852.70 12,881.79 179.4M
2022-08-22 13,056.39 13,073.07 12,859.82 12,890.54 222.6M
2022-08-19 13,370.25 13,402.61 13,210.82 13,242.90 248.8M
2022-08-18 13,474.24 13,553.28 13,405.74 13,505.99 189.7M
2022-08-17 13,499.24 13,591.58 13,389.82 13,470.86 197.3M
2022-08-16 13,617.66 13,720.91 13,508.47 13,635.21 180.4M
2022-08-15 13,529.66 13,685.65 13,524.53 13,667.18 166.4M
2022-08-12 13,384.65 13,565.87 13,341.65 13,565.87 209.2M
2022-08-11 13,471.03 13,555.38 13,271.35 13,291.99 198.6M
2022-08-10 13,330.66 13,386.85 13,220.05 13,378.32 255.8M
2022-08-09 13,064.24 13,095.70 12,945.60 13,008.17 215.0M
2022-08-08 13,227.09 13,394.53 13,103.80 13,159.16 202.6M
2022-08-05 13,107.45 13,286.02 13,070.36 13,207.69 215.1M
2022-08-04 13,253.77 13,326.72 13,170.44 13,311.04 221.8M
2022-08-03 12,983.58 13,289.19 12,974.85 13,253.26 284.8M
2022-08-02 12,853.04 13,073.27 12,809.01 12,901.60 215.1M
2022-08-01 12,877.04 13,084.61 12,833.16 12,940.78 226.5M
2022-07-29 12,784.20 12,986.64 12,726.25 12,947.98 340.2M
2022-07-28 12,580.61 12,741.83 12,433.55 12,717.87 257.7M
2022-07-27 12,299.34 12,660.77 12,256.93 12,601.47 304.7M
2022-07-26 12,248.21 12,259.01 12,051.21 12,086.90 229.7M
2022-07-25 12,391.21 12,415.59 12,244.40 12,328.41 190.2M
2022-07-22 12,575.76 12,662.86 12,322.82 12,396.47 236.2M
2022-07-21 12,466.13 12,620.50 12,351.42 12,619.41 222.3M
2022-07-20 12,269.07 12,488.39 12,232.20 12,439.68 239.7M
2022-07-19 12,046.69 12,258.37 11,967.92 12,249.42 267.1M
2022-07-18 12,089.68 12,156.09 11,836.52 11,877.50 231.2M
2022-07-15 11,896.15 11,987.52 11,828.13 11,983.62 264.0M
2022-07-14 11,637.18 11,801.11 11,488.27 11,768.40 204.8M
2022-07-13 11,523.91 11,819.69 11,498.96 11,728.53 204.1M
2022-07-12 11,926.84 11,990.44 11,684.02 11,744.99 209.0M
2022-07-11 12,008.76 12,026.06 11,830.89 11,860.28 199.0M
2022-07-08 11,977.95 12,179.32 11,956.03 12,125.69 175.2M
2022-07-07 11,913.73 12,137.71 11,897.51 12,109.05 224.3M
2022-07-06 11,807.08 11,941.31 11,727.36 11,852.59 205.6M
2022-07-05 11,419.34 11,781.74 11,366.07 11,779.91 246.8M
2022-07-01 11,472.63 11,592.85 11,378.63 11,585.68 223.7M
2022-06-30 11,532.32 11,650.97 11,322.86 11,503.72 293.1M
2022-06-29 11,619.01 11,710.21 11,537.72 11,658.26 191.3M
2022-06-28 12,021.34 12,133.87 11,633.13 11,637.77 244.7M
2022-06-27 12,157.93 12,175.98 11,965.67 12,008.24 218.4M
2022-06-24 11,826.95 12,112.82 11,812.18 12,105.85 428.2M
2022-06-23 11,622.09 11,729.62 11,515.49 11,697.68 231.6M
2022-06-22 11,427.74 11,708.08 11,423.20 11,527.71 240.3M
2022-06-21 11,446.99 11,638.47 11,446.99 11,546.76 277.6M
2022-06-17 11,172.65 11,357.97 11,089.93 11,265.99 648.8M
2022-06-16 11,286.87 11,311.05 11,037.21 11,127.57 326.7M
2022-06-15 11,468.13 11,751.30 11,346.54 11,593.77 285.5M
2022-06-14 11,385.18 11,418.22 11,205.92 11,311.69 240.1M
2022-06-13 11,472.19 11,568.65 11,254.18 11,288.32 341.1M
2022-06-10 12,052.59 12,082.69 11,825.35 11,832.82 283.0M
2022-06-09 12,543.37 12,666.41 12,265.86 12,269.78 224.7M
2022-06-08 12,682.81 12,776.65 12,578.55 12,615.13 196.5M
2022-06-07 12,456.49 12,737.30 12,413.56 12,711.67 191.8M
2022-06-06 12,745.89 12,804.46 12,534.58 12,599.63 199.8M
2022-06-03 12,650.39 12,724.81 12,505.76 12,548.02 218.9M
2022-06-02 12,498.63 12,897.63 12,447.77 12,892.89 237.9M
2022-06-01 12,750.31 12,820.47 12,457.91 12,548.36 207.1M
2022-05-31 12,688.95 12,762.84 12,482.33 12,642.10 418.7M
2022-05-27 12,421.80 12,682.58 12,405.29 12,681.42 247.8M
2022-05-26 11,906.83 12,337.73 11,901.87 12,276.79 253.1M
2022-05-25 11,732.45 12,028.89 11,714.27 11,943.93 227.0M
2022-05-24 11,807.78 11,842.81 11,576.11 11,769.84 232.1M
2022-05-23 11,867.08 12,047.81 11,785.76 12,034.28 224.2M
2022-05-20 12,037.03 12,044.70 11,492.29 11,835.62 310.7M
2022-05-19 11,872.56 12,066.85 11,795.79 11,875.63 275.8M
2022-05-18 12,352.92 12,389.96 11,887.00 11,928.31 280.6M
2022-05-17 12,496.63 12,572.99 12,333.99 12,564.10 234.5M
2022-05-16 12,297.07 12,395.51 12,196.21 12,243.58 198.4M
2022-05-13 12,125.93 12,429.28 12,069.13 12,387.40 269.1M
2022-05-12 11,790.13 12,128.73 11,692.12 11,945.50 324.8M
2022-05-11 12,240.21 12,470.89 11,939.09 11,967.56 301.2M
2022-05-10 12,496.84 12,537.89 12,173.47 12,345.86 303.3M
2022-05-09 12,465.91 12,542.32 12,136.19 12,187.72 320.5M
2022-05-06 12,776.86 12,926.58 12,522.77 12,693.53 275.3M
2022-05-05 13,344.79 13,344.79 12,710.59 12,850.55 327.5M
2022-05-04 13,110.30 13,556.67 12,887.53 13,535.71 287.0M
2022-05-03 13,045.35 13,178.74 12,982.70 13,089.90 209.2M
2022-05-02 12,864.83 13,083.57 12,716.62 13,075.85 263.5M
2022-04-29 13,274.94 13,428.53 12,835.48 12,854.80 319.4M
2022-04-28 13,254.96 13,542.56 13,038.17 13,456.06 282.6M
2022-04-27 13,009.40 13,241.94 12,936.41 13,003.36 256.8M
2022-04-26 13,447.66 13,447.66 13,009.65 13,009.71 263.1M
2022-04-25 13,275.41 13,541.77 13,239.73 13,533.22 247.9M
2022-04-22 13,714.63 13,769.40 13,342.79 13,356.87 247.9M
2022-04-21 14,174.92 14,277.21 13,682.68 13,720.45 231.6M
2022-04-20 14,246.20 14,263.61 13,962.86 13,998.53 217.6M
2022-04-19 13,882.75 14,236.51 13,844.74 14,210.26 187.2M
2022-04-18 13,859.47 13,997.92 13,788.96 13,910.76 172.2M
2022-04-14 14,225.47 14,235.39 13,884.82 13,893.22 223.1M
2022-04-13 13,939.61 14,258.81 13,919.48 14,217.29 189.6M
2022-04-12 14,175.66 14,264.74 13,882.75 13,940.24 193.9M
2022-04-11 14,149.60 14,187.67 13,979.14 13,990.20 211.6M
2022-04-08 14,450.53 14,490.19 14,307.68 14,327.26 185.2M
2022-04-07 14,469.50 14,624.24 14,315.69 14,531.81 197.3M
2022-04-06 14,600.30 14,639.35 14,395.40 14,498.89 240.7M
2022-04-05 15,109.27 15,120.67 14,782.57 14,820.64 209.5M
2022-04-04 14,903.38 15,161.89 14,884.57 15,159.58 206.0M
2022-04-01 14,886.91 14,925.93 14,723.83 14,861.21 215.3M
2022-03-31 15,074.24 15,088.38 14,835.16 14,838.49 282.1M
2022-03-30 15,177.15 15,229.01 15,010.34 15,071.55 206.6M
2022-03-29 15,142.93 15,265.42 15,039.61 15,239.32 220.6M
2022-03-28 14,763.16 14,989.08 14,705.92 14,987.40 193.7M
2022-03-25 14,766.90 14,805.88 14,577.59 14,754.31 186.6M
2022-03-24 14,529.72 14,767.73 14,440.67 14,765.69 221.3M
2022-03-23 14,525.22 14,681.33 14,446.04 14,447.55 227.0M
2022-03-22 14,396.03 14,688.97 14,385.55 14,654.33 234.9M
2022-03-21 14,377.15 14,470.68 14,190.53 14,376.09 246.2M
2022-03-18 14,061.29 14,427.47 14,014.43 14,420.08 566.6M
2022-03-17 13,878.99 14,125.67 13,827.34 14,118.60 232.0M
2022-03-16 13,633.12 13,960.25 13,475.09 13,956.78 333.6M
2022-03-15 13,174.97 13,488.18 13,092.45 13,458.56 287.7M
2022-03-14 13,248.09 13,386.67 13,020.40 13,046.64 273.1M
2022-03-11 13,701.80 13,714.44 13,285.19 13,301.83 238.4M
2022-03-10 13,577.84 13,633.69 13,399.46 13,591.00 234.1M
2022-03-09 13,610.48 13,793.11 13,504.48 13,742.20 261.6M
2022-03-08 13,275.23 13,663.27 13,129.40 13,267.60 308.9M
2022-03-07 13,853.53 13,879.10 13,314.44 13,319.38 304.7M
2022-03-04 13,957.60 13,992.97 13,738.61 13,837.83 244.7M
2022-03-03 14,339.70 14,342.56 13,965.11 14,035.21 230.9M
2022-03-02 14,075.11 14,292.72 13,962.69 14,243.69 233.6M
2022-03-01 14,197.66 14,271.58 13,906.92 14,005.99 262.9M
2022-02-28 14,058.61 14,296.60 14,009.36 14,237.81 309.0M
2022-02-25 13,973.90 14,193.00 13,850.29 14,189.16 241.8M
2022-02-24 13,065.44 13,989.10 13,065.44 13,974.67 377.2M
2022-02-23 14,016.94 14,035.93 13,502.58 13,509.43 256.5M
2022-02-22 13,892.81 14,109.26 13,720.92 13,870.53 258.3M
2022-02-18 14,207.55 14,225.72 13,918.76 14,009.54 266.1M
2022-02-17 14,485.08 14,497.46 14,155.43 14,171.74 226.2M
2022-02-16 14,514.84 14,647.79 14,399.29 14,603.64 195.0M
2022-02-15 14,482.11 14,624.53 14,444.46 14,620.82 222.1M
2022-02-14 14,233.40 14,400.78 14,119.73 14,268.59 249.4M
2022-02-11 14,739.46 14,769.64 14,194.54 14,253.84 289.9M
2022-02-10 14,770.67 15,037.26 14,636.61 14,705.64 259.1M
2022-02-09 14,930.99 15,057.90 14,870.36 15,056.96 220.3M
2022-02-08 14,533.25 14,785.22 14,485.78 14,747.03 211.6M
2022-02-07 14,716.43 14,813.86 14,524.63 14,571.25 203.3M
2022-02-04 14,566.28 14,832.05 14,452.28 14,694.35 238.7M
2022-02-03 14,693.85 14,856.51 14,471.19 14,501.11 310.2M
2022-02-02 15,173.03 15,196.40 14,960.85 15,139.74 297.7M
2022-02-01 14,966.60 15,034.42 14,749.49 15,019.68 234.4M
2022-01-31 14,505.07 14,934.52 14,442.88 14,930.05 311.4M
2022-01-28 14,091.32 14,457.78 13,880.48 14,454.61 292.5M
2022-01-27 14,346.46 14,419.45 13,972.88 14,003.11 291.8M
2022-01-26 14,492.52 14,646.54 14,006.40 14,172.76 310.9M
2022-01-25 14,237.60 14,410.43 14,033.81 14,149.12 283.3M
2022-01-24 14,160.91 14,532.57 13,724.85 14,509.58 425.5M
2022-01-21 14,728.66 14,868.45 14,432.64 14,438.40 388.1M
2022-01-20 15,176.38 15,347.62 14,832.69 14,846.46 246.5M
2022-01-19 15,287.25 15,382.00 15,038.43 15,047.84 228.6M
2022-01-18 15,378.06 15,446.30 15,182.96 15,210.76 284.4M
2022-01-14 15,396.47 15,617.18 15,396.47 15,611.59 214.9M
2022-01-13 15,970.09 15,990.38 15,468.09 15,495.62 220.0M
2022-01-12 15,955.48 16,017.39 15,815.94 15,905.10 192.3M
2022-01-11 15,582.72 15,848.56 15,496.91 15,844.12 215.0M
2022-01-10 15,383.18 15,627.92 15,165.53 15,614.43 281.7M
2022-01-07 15,774.13 15,835.00 15,526.80 15,592.19 212.8M
2022-01-06 15,675.22 15,900.60 15,608.57 15,765.36 229.9M
2022-01-05 16,190.55 16,249.23 15,763.84 15,771.77 257.5M
2022-01-04 16,513.87 16,513.87 16,151.91 16,279.73 241.1M
2022-01-03 16,395.51 16,504.13 16,306.64 16,501.77 199.8M