S&P500
2025.05.30-
5,911.69 -0.48 -0.01% 시가5,903.67 고가5,922.14 저가5,843.66
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 5,911.69 | -0.48 | 5,903.67 | 5,922.14 | 5,843.66 | 4289355 |
| 2025-05-29 | 5,912.17 | 23.62 | 5,939.96 | 5,943.13 | 5,873.80 | 2810636 |
| 2025-05-28 | 5,888.55 | -32.99 | 5,925.54 | 5,939.92 | 5,881.88 | 2513769 |
| 2025-05-27 | 5,921.54 | 118.72 | 5,854.07 | 5,924.33 | 5,854.07 | 2784311 |
| 2025-05-23 | 5,802.82 | -39.19 | 5,781.89 | 5,829.51 | 5,767.41 | 2495888 |
| 2025-05-22 | 5,842.01 | -2.60 | 5,841.26 | 5,878.08 | 5,825.82 | 2730566 |
| 2025-05-21 | 5,844.61 | -95.85 | 5,910.18 | 5,938.37 | 5,830.91 | 3061214 |
| 2025-05-20 | 5,940.46 | -23.14 | 5,944.66 | 5,953.06 | 5,909.26 | 2474843 |
| 2025-05-19 | 5,963.60 | 5.22 | 5,902.88 | 5,968.61 | 5,895.69 | 2502182 |
| 2025-05-16 | 5,958.38 | 41.45 | 5,929.09 | 5,958.62 | 5,907.36 | 2843548 |
| 2025-05-15 | 5,916.93 | 24.35 | 5,869.82 | 5,924.21 | 5,865.16 | 3071928 |
| 2025-05-14 | 5,892.58 | 6.03 | 5,896.74 | 5,906.55 | 5,872.11 | 3305937 |
| 2025-05-13 | 5,886.55 | 42.36 | 5,854.15 | 5,906.64 | 5,845.02 | 3442038 |
| 2025-05-12 | 5,844.19 | 184.28 | 5,807.20 | 5,845.37 | 5,786.08 | 3708855 |
| 2025-05-09 | 5,659.91 | -4.03 | 5,679.65 | 5,691.69 | 5,644.15 | 2391916 |
| 2025-05-08 | 5,663.94 | 32.66 | 5,663.60 | 5,720.10 | 5,635.38 | 3165772 |
| 2025-05-07 | 5,631.28 | 24.37 | 5,614.18 | 5,654.73 | 5,578.64 | 3160773 |
| 2025-05-06 | 5,606.91 | -43.47 | 5,605.87 | 5,649.58 | 5,586.04 | 2700429 |
| 2025-05-05 | 5,650.38 | -36.29 | 5,655.32 | 5,683.38 | 5,634.48 | 2590707 |
| 2025-05-02 | 5,686.67 | 82.53 | 5,645.88 | 5,700.70 | 5,642.28 | 2965721 |
| 2025-05-01 | 5,604.14 | 35.08 | 5,625.14 | 5,658.91 | 5,597.35 | 3161830 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.