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
2023-12-29 16,902.45 16,919.51 16,757.89 16,825.93 196.8M
2023-12-28 16,963.52 16,969.17 16,891.32 16,898.47 150.3M
2023-12-27 16,896.14 16,922.01 16,859.55 16,906.80 183.2M
2023-12-26 16,816.78 16,907.51 16,813.56 16,878.46 146.9M
2023-12-22 16,799.02 16,839.25 16,703.57 16,777.40 170.9M
2023-12-21 16,719.61 16,768.02 16,621.52 16,757.41 217.4M
2023-12-20 16,763.64 16,860.68 16,552.06 16,554.16 276.4M
2023-12-19 16,734.25 16,813.01 16,733.38 16,811.86 229.1M
2023-12-18 16,631.11 16,764.31 16,629.29 16,729.80 249.9M
2023-12-15 16,587.00 16,669.77 16,557.01 16,623.45 983.7M
2023-12-14 16,603.54 16,660.71 16,419.26 16,537.83 393.2M
2023-12-13 16,392.18 16,581.04 16,357.21 16,562.37 265.5M
2023-12-12 16,209.61 16,354.25 16,175.46 16,354.25 251.5M
2023-12-11 16,069.62 16,232.26 16,061.87 16,221.74 303.8M
2023-12-08 15,952.85 16,100.86 15,937.58 16,084.69 245.5M
2023-12-07 15,888.23 16,042.51 15,875.48 16,022.49 262.7M
2023-12-06 15,990.20 15,990.94 15,776.95 15,788.05 232.4M
2023-12-05 15,763.66 15,931.84 15,760.59 15,877.71 231.0M
2023-12-04 15,837.12 15,852.45 15,695.58 15,839.67 255.9M
2023-12-01 15,892.59 16,013.75 15,834.93 15,997.58 247.7M
2023-11-30 15,987.66 16,013.48 15,825.67 15,947.87 445.6M
2023-11-29 16,111.36 16,166.51 15,976.69 15,987.60 231.3M
2023-11-28 15,940.29 16,031.52 15,921.07 16,010.43 239.3M
2023-11-27 15,969.72 16,045.30 15,932.19 15,961.98 216.2M
2023-11-24 15,974.85 16,007.43 15,940.62 15,982.01 103.1M
2023-11-22 16,025.74 16,119.31 15,964.04 16,001.39 203.1M
2023-11-21 15,951.55 15,968.09 15,866.82 15,933.62 213.2M
2023-11-20 15,845.20 16,056.76 15,844.83 16,027.06 248.0M
2023-11-17 15,803.98 15,876.87 15,766.95 15,837.99 259.9M
2023-11-16 15,765.20 15,842.63 15,738.22 15,833.17 275.3M
2023-11-15 15,881.72 15,904.63 15,765.31 15,817.18 274.4M
2023-11-14 15,744.36 15,850.34 15,726.12 15,812.47 290.6M
2023-11-13 15,469.21 15,524.66 15,404.71 15,482.79 198.0M
2023-11-10 15,252.36 15,535.20 15,237.17 15,529.12 279.1M
2023-11-09 15,351.12 15,382.11 15,171.32 15,187.90 265.1M
2023-11-08 15,313.90 15,343.19 15,220.89 15,313.24 241.6M
2023-11-07 15,201.77 15,335.44 15,153.31 15,296.02 233.7M
2023-11-06 15,137.17 15,180.19 15,064.91 15,154.93 218.3M
2023-11-03 14,985.12 15,149.78 14,965.29 15,099.49 270.2M
2023-11-02 14,856.95 14,930.76 14,792.81 14,919.55 299.9M
2023-11-01 14,453.68 14,677.86 14,441.90 14,664.91 300.9M
2023-10-31 14,340.86 14,420.44 14,232.40 14,409.78 254.1M
2023-10-30 14,283.98 14,388.20 14,225.86 14,335.51 234.3M
2023-10-27 14,245.75 14,321.04 14,130.37 14,180.42 275.2M
2023-10-26 14,314.01 14,372.51 14,058.33 14,109.57 306.7M
2023-10-25 14,642.08 14,643.69 14,362.24 14,381.64 301.3M
2023-10-24 14,678.41 14,774.16 14,610.33 14,745.86 231.0M
2023-10-23 14,514.11 14,746.37 14,419.06 14,604.85 224.8M
2023-10-20 14,752.59 14,781.22 14,552.12 14,560.88 296.2M
2023-10-19 14,981.13 15,023.91 14,749.30 14,783.13 269.4M
2023-10-18 15,022.28 15,103.87 14,865.81 14,909.26 229.7M
2023-10-17 15,009.26 15,187.06 14,932.77 15,122.01 240.5M
2023-10-16 15,054.48 15,209.50 15,047.27 15,172.73 222.8M
2023-10-13 15,225.73 15,232.37 14,943.42 14,995.12 236.2M
2023-10-12 15,264.11 15,333.98 15,090.69 15,184.10 231.2M
2023-10-11 15,194.53 15,248.22 15,119.62 15,241.12 207.1M
2023-10-10 15,074.04 15,241.94 15,050.54 15,131.52 215.7M
2023-10-09 14,871.57 15,070.64 14,816.32 15,047.16 186.9M
2023-10-06 14,622.23 15,021.38 14,575.95 14,973.24 260.1M
2023-10-05 14,769.55 14,784.69 14,584.39 14,723.22 224.2M
2023-10-04 14,613.23 14,803.04 14,592.56 14,776.25 240.4M
2023-10-03 14,744.05 14,819.87 14,504.14 14,565.62 238.1M
2023-10-02 14,717.90 14,892.18 14,701.52 14,837.57 213.0M
2023-09-29 14,853.35 14,901.85 14,664.78 14,715.24 265.4M
2023-09-28 14,530.96 14,787.58 14,510.17 14,702.77 227.7M
2023-09-27 14,600.14 14,657.21 14,432.60 14,580.16 251.4M
2023-09-26 14,668.45 14,678.48 14,505.68 14,545.83 244.0M
2023-09-25 14,662.69 14,771.12 14,615.45 14,768.90 185.0M
2023-09-22 14,756.62 14,855.92 14,686.84 14,701.10 231.2M
2023-09-21 14,813.49 14,849.25 14,691.69 14,694.24 282.0M
2023-09-20 15,225.34 15,245.19 14,967.60 14,969.92 213.4M
2023-09-19 15,152.53 15,219.92 15,069.42 15,191.23 211.7M
2023-09-18 15,161.17 15,268.96 15,155.46 15,225.37 216.6M
2023-09-15 15,425.95 15,435.45 15,173.71 15,202.40 756.7M
2023-09-14 15,433.01 15,512.82 15,337.18 15,473.89 244.6M
2023-09-13 15,293.27 15,414.61 15,256.60 15,348.53 224.0M
2023-09-12 15,390.59 15,447.85 15,278.88 15,289.74 221.8M
2023-09-11 15,409.77 15,482.84 15,328.35 15,461.87 246.5M
2023-09-08 15,265.57 15,374.22 15,244.06 15,280.23 217.1M
2023-09-07 15,174.22 15,288.20 15,138.73 15,258.52 273.1M
2023-09-06 15,467.32 15,487.00 15,289.48 15,371.44 219.7M
2023-09-05 15,460.52 15,556.85 15,419.96 15,508.24 233.5M
2023-09-01 15,600.95 15,618.85 15,429.36 15,490.86 231.6M
2023-08-31 15,475.43 15,575.01 15,466.41 15,501.07 310.7M
2023-08-30 15,386.67 15,484.83 15,341.94 15,462.43 207.0M
2023-08-29 15,043.02 15,391.56 15,034.54 15,376.55 249.5M
2023-08-28 15,035.48 15,086.23 14,948.92 15,052.46 185.2M
2023-08-25 14,858.93 15,001.29 14,715.36 14,941.83 248.1M
2023-08-24 15,278.93 15,279.24 14,814.83 14,816.44 295.4M
2023-08-23 14,947.58 15,188.86 14,947.58 15,148.06 240.8M
2023-08-22 15,035.07 15,037.79 14,883.98 14,908.96 199.3M
2023-08-21 14,762.01 14,958.87 14,739.37 14,936.69 238.1M
2023-08-18 14,589.71 14,744.57 14,557.83 14,694.84 257.3M
2023-08-17 14,943.34 14,949.59 14,698.29 14,715.81 240.8M
2023-08-16 15,021.63 15,077.05 14,874.02 14,876.47 213.3M
2023-08-15 15,172.08 15,192.88 15,014.37 15,037.65 203.0M
2023-08-14 14,988.42 15,206.26 14,972.01 15,205.59 219.9M
2023-08-11 15,010.52 15,102.53 14,973.67 15,028.07 198.9M
2023-08-10 15,217.29 15,366.29 15,072.49 15,128.84 205.5M
2023-08-09 15,286.99 15,288.76 15,077.91 15,101.71 233.4M
2023-08-08 15,279.41 15,295.80 15,148.25 15,273.05 239.7M
2023-08-07 15,355.62 15,410.85 15,258.92 15,407.85 230.2M
2023-08-04 15,420.74 15,523.31 15,258.69 15,274.92 285.5M
2023-08-03 15,287.77 15,436.59 15,270.72 15,353.54 246.2M
2023-08-02 15,561.15 15,561.36 15,321.44 15,370.74 305.9M
2023-08-01 15,696.98 15,748.43 15,636.57 15,718.01 211.4M
2023-07-31 15,774.30 15,803.55 15,702.74 15,757.00 254.5M
2023-07-28 15,630.17 15,788.48 15,617.75 15,750.93 295.9M
2023-07-27 15,734.03 15,795.51 15,416.05 15,464.93 291.8M
2023-07-26 15,514.04 15,571.16 15,411.91 15,499.27 263.3M
2023-07-25 15,483.06 15,622.69 15,482.04 15,561.42 234.9M
2023-07-24 15,475.15 15,504.67 15,374.66 15,448.02 220.8M
2023-07-21 15,554.96 15,600.54 15,410.57 15,425.67 799.0M
2023-07-20 15,717.67 15,771.84 15,429.87 15,466.09 334.2M
2023-07-19 15,888.16 15,932.05 15,781.96 15,826.35 268.7M
2023-07-18 15,671.72 15,895.68 15,607.71 15,841.35 258.6M
2023-07-17 15,608.28 15,745.67 15,576.51 15,713.28 237.0M
2023-07-14 15,610.00 15,720.06 15,531.00 15,565.60 256.4M
2023-07-13 15,432.48 15,602.74 15,420.71 15,571.98 242.5M
2023-07-12 15,279.35 15,364.09 15,209.71 15,307.23 287.6M
2023-07-11 15,068.13 15,135.29 14,974.16 15,119.06 234.9M
2023-07-10 15,031.95 15,066.44 14,924.64 15,045.64 271.1M
2023-07-07 15,070.50 15,210.63 15,032.56 15,036.85 240.0M
2023-07-06 15,054.10 15,106.45 14,969.14 15,089.45 242.5M
2023-07-05 15,165.36 15,275.18 15,162.66 15,203.78 223.5M
2023-07-03 15,190.54 15,232.96 15,153.60 15,208.69 150.5M
2023-06-30 15,085.24 15,213.75 15,081.57 15,179.21 317.6M
2023-06-29 14,965.55 14,986.89 14,876.94 14,939.95 226.2M
2023-06-28 14,876.25 15,051.08 14,865.81 14,964.58 247.5M
2023-06-27 14,751.57 14,972.32 14,726.75 14,945.91 269.0M
2023-06-26 14,866.66 14,982.82 14,687.02 14,689.02 266.1M
2023-06-23 14,879.23 14,983.73 14,821.81 14,891.48 420.6M
2023-06-22 14,797.89 15,044.22 14,794.95 15,042.32 234.6M
2023-06-21 15,019.01 15,038.90 14,826.02 14,867.45 309.0M
2023-06-20 15,036.48 15,127.42 14,946.72 15,070.15 291.2M
2023-06-16 15,272.65 15,284.65 15,073.45 15,083.92 771.3M
2023-06-15 14,949.70 15,246.62 14,930.12 15,185.48 321.1M
2023-06-14 14,894.10 15,017.10 14,784.62 15,005.69 309.0M
2023-06-13 14,911.26 14,931.83 14,770.14 14,900.85 275.5M
2023-06-12 14,617.35 14,789.60 14,571.36 14,784.30 283.9M
2023-06-09 14,574.24 14,672.85 14,487.48 14,528.36 258.2M
2023-06-08 14,319.24 14,503.31 14,314.70 14,484.54 254.5M
2023-06-07 14,573.27 14,647.91 14,283.88 14,303.29 334.6M
2023-06-06 14,526.10 14,593.50 14,476.99 14,558.09 249.0M
2023-06-05 14,550.13 14,662.95 14,516.88 14,556.50 254.1M
2023-06-02 14,517.08 14,595.81 14,442.15 14,546.64 273.9M
2023-06-01 14,269.09 14,493.31 14,219.94 14,441.51 314.7M
2023-05-31 14,293.56 14,375.38 14,216.16 14,254.09 615.3M
2023-05-30 14,465.59 14,520.17 14,301.08 14,354.99 307.6M
2023-05-26 13,990.55 14,329.49 13,982.16 14,298.41 353.9M
2023-05-25 13,920.89 13,986.87 13,812.18 13,938.53 343.0M
2023-05-24 13,589.02 13,655.73 13,520.92 13,604.48 239.4M
2023-05-23 13,773.68 13,827.10 13,662.91 13,672.54 241.7M
2023-05-22 13,805.34 13,893.71 13,792.97 13,849.74 227.4M
2023-05-19 13,842.69 13,874.42 13,763.90 13,803.49 266.5M
2023-05-18 13,608.95 13,844.76 13,606.81 13,834.62 276.9M
2023-05-17 13,474.52 13,608.33 13,419.35 13,589.26 254.6M
2023-05-16 13,385.37 13,498.44 13,384.78 13,426.01 210.0M
2023-05-15 13,352.26 13,419.81 13,297.85 13,413.51 200.4M
2023-05-12 13,407.02 13,427.42 13,256.56 13,340.18 223.4M
2023-05-11 13,376.86 13,411.70 13,306.08 13,389.78 245.6M
2023-05-10 13,308.42 13,384.42 13,204.79 13,347.83 286.1M
2023-05-09 13,228.64 13,254.81 13,193.88 13,201.11 232.4M
2023-05-08 13,247.09 13,302.43 13,193.08 13,291.64 212.0M
2023-05-05 13,070.70 13,291.11 13,059.91 13,259.13 265.0M
2023-05-04 13,014.08 13,064.02 12,938.45 12,982.48 245.8M
2023-05-03 13,123.10 13,231.71 13,026.04 13,030.21 257.6M
2023-05-02 13,225.48 13,241.53 13,046.79 13,113.66 249.1M
2023-05-01 13,229.12 13,287.47 13,186.40 13,231.47 211.6M
2023-04-28 13,139.35 13,247.39 13,096.94 13,245.99 300.7M
2023-04-27 12,963.21 13,175.62 12,938.50 13,160.03 319.3M
2023-04-26 12,866.64 12,929.62 12,783.42 12,806.49 292.2M
2023-04-25 12,905.09 12,933.28 12,724.24 12,725.11 261.5M
2023-04-24 12,981.71 13,044.23 12,883.77 12,969.76 199.0M
2023-04-21 12,970.32 13,030.85 12,899.64 13,000.77 236.6M
2023-04-20 12,962.29 13,107.92 12,933.80 12,985.98 261.5M
2023-04-19 12,992.51 13,128.25 12,988.20 13,088.72 196.8M
2023-04-18 13,180.31 13,196.18 13,044.21 13,091.79 198.4M
2023-04-17 13,053.26 13,105.68 12,981.26 13,087.71 200.8M
2023-04-14 13,044.69 13,152.29 12,962.51 13,079.52 207.4M
2023-04-13 12,922.90 13,124.41 12,920.02 13,109.39 230.8M
2023-04-12 13,043.97 13,071.98 12,833.31 12,848.35 236.5M
2023-04-11 13,040.49 13,049.56 12,947.66 12,964.16 206.1M
2023-04-10 12,936.52 13,051.85 12,861.52 13,051.23 197.3M
2023-04-06 12,892.90 13,078.10 12,846.03 13,062.60 229.5M
2023-04-05 13,056.79 13,065.28 12,894.44 12,967.20 247.2M
2023-04-04 13,148.35 13,204.08 13,049.98 13,100.08 227.7M
2023-04-03 13,084.10 13,157.47 13,036.55 13,148.35 247.2M
2023-03-31 12,968.96 13,188.83 12,968.00 13,181.35 317.7M
2023-03-30 12,934.99 12,987.97 12,894.14 12,963.14 222.7M
2023-03-29 12,768.14 12,867.32 12,734.68 12,846.03 269.6M
2023-03-28 12,654.91 12,654.91 12,517.87 12,610.57 203.5M
2023-03-27 12,797.90 12,839.42 12,647.94 12,673.07 224.9M
2023-03-24 12,700.51 12,770.28 12,608.15 12,767.05 260.7M
2023-03-23 12,735.60 12,900.10 12,611.67 12,729.23 297.2M
2023-03-22 12,742.41 12,943.62 12,563.78 12,567.15 279.1M
2023-03-21 12,643.35 12,762.45 12,582.76 12,741.44 302.5M
2023-03-20 12,487.79 12,578.35 12,407.82 12,562.61 291.2M
2023-03-17 12,570.16 12,674.34 12,444.08 12,519.88 715.7M
2023-03-16 12,211.87 12,595.69 12,190.65 12,581.39 344.3M
2023-03-15 12,083.24 12,269.45 12,026.18 12,251.32 343.4M
2023-03-14 12,078.46 12,217.87 12,035.22 12,199.79 324.3M
2023-03-13 11,752.10 12,073.96 11,695.41 11,923.17 351.1M
2023-03-10 12,001.70 12,069.62 11,789.86 11,830.28 308.7M
2023-03-09 12,230.84 12,340.45 11,970.34 11,995.88 275.9M
2023-03-08 12,181.06 12,237.72 12,102.28 12,215.33 234.2M
2023-03-07 12,303.19 12,344.05 12,130.01 12,152.17 259.8M
2023-03-06 12,344.65 12,466.88 12,297.57 12,302.48 239.6M
2023-03-03 12,110.71 12,300.46 12,095.24 12,290.81 279.0M
2023-03-02 11,830.09 12,074.59 11,830.09 12,044.87 245.4M
2023-03-01 12,026.72 12,054.48 11,906.58 11,938.57 248.5M
2023-02-28 12,041.75 12,146.52 12,021.32 12,042.12 316.6M
2023-02-27 12,106.79 12,159.64 12,034.61 12,057.79 225.9M
2023-02-24 11,979.80 12,018.32 11,900.84 11,969.65 263.4M
2023-02-23 12,224.44 12,227.40 12,003.31 12,180.14 284.9M
2023-02-22 12,085.67 12,156.21 12,006.04 12,066.27 265.2M
2023-02-21 12,205.21 12,257.06 12,058.23 12,060.30 291.8M
2023-02-17 12,352.30 12,385.52 12,233.79 12,358.19 265.5M
2023-02-16 12,495.07 12,653.40 12,440.00 12,442.48 294.5M
2023-02-15 12,531.60 12,689.34 12,486.42 12,687.89 248.8M
2023-02-14 12,413.10 12,627.40 12,356.32 12,590.89 274.4M
2023-02-13 12,356.50 12,522.78 12,313.45 12,502.31 256.0M
2023-02-10 12,306.59 12,375.72 12,204.22 12,304.92 267.0M
2023-02-09 12,677.54 12,679.54 12,327.44 12,381.17 310.6M
2023-02-08 12,680.03 12,709.45 12,471.12 12,495.38 307.0M
2023-02-07 12,474.95 12,771.59 12,419.71 12,728.27 319.7M
2023-02-06 12,468.81 12,558.88 12,411.88 12,464.52 252.3M
2023-02-03 12,520.95 12,828.71 12,520.95 12,573.36 343.7M
2023-02-02 12,655.18 12,880.98 12,600.76 12,803.14 406.8M
2023-02-01 12,087.92 12,458.88 12,010.74 12,363.10 349.6M
2023-01-31 11,915.95 12,104.13 11,915.95 12,101.93 316.9M
2023-01-30 12,047.16 12,087.68 11,906.11 11,912.39 278.7M
2023-01-27 12,000.21 12,248.15 11,999.87 12,166.60 344.5M
2023-01-26 11,972.57 12,055.81 11,853.37 12,051.48 270.1M
2023-01-25 11,636.01 11,841.81 11,550.07 11,814.69 257.8M
2023-01-24 11,802.95 11,889.37 11,780.07 11,846.65 218.6M
2023-01-23 11,652.00 11,918.86 11,617.83 11,872.54 289.7M
2023-01-20 11,363.85 11,623.20 11,329.54 11,619.03 344.0M
2023-01-19 11,345.19 11,388.47 11,251.94 11,295.67 260.0M
2023-01-18 11,636.61 11,690.27 11,403.32 11,410.29 270.5M
2023-01-17 11,531.55 11,615.95 11,484.02 11,557.19 262.0M
2023-01-13 11,362.13 11,547.96 11,347.60 11,541.48 229.4M
2023-01-12 11,441.46 11,500.86 11,246.02 11,459.61 265.0M
2023-01-11 11,259.16 11,403.89 11,220.75 11,402.53 279.2M
2023-01-10 11,069.05 11,207.56 11,050.68 11,205.78 231.6M
2023-01-09 11,133.07 11,304.84 11,085.33 11,108.45 274.1M
2023-01-06 10,807.46 11,082.59 10,696.42 11,040.35 315.7M
2023-01-05 10,837.25 10,842.33 10,728.26 10,741.22 280.0M
2023-01-04 10,949.34 10,981.46 10,785.53 10,914.80 292.1M
2023-01-03 11,038.42 11,093.10 10,770.93 10,862.64 294.4M