S&P500
2025.07.01-
6,198.01 -6.94 -0.11% 시가6,187.25 고가6,210.78 저가6,177.97
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-04-17 | 5,022.21 | -29.20 | 5,068.97 | 5,077.96 | 5,007.25 | 2247723 |
| 2024-04-16 | 5,051.41 | -10.41 | 5,064.59 | 5,079.84 | 5,039.83 | 2301883 |
| 2024-04-15 | 5,061.82 | -61.59 | 5,149.67 | 5,168.43 | 5,052.47 | 2242903 |
| 2024-04-12 | 5,123.41 | -75.65 | 5,171.51 | 5,175.03 | 5,107.94 | 2319391 |
| 2024-04-11 | 5,199.06 | 38.42 | 5,172.95 | 5,211.78 | 5,138.77 | 2155132 |
| 2024-04-10 | 5,160.64 | -49.27 | 5,167.88 | 5,178.43 | 5,138.70 | 2246404 |
| 2024-04-09 | 5,209.91 | 7.52 | 5,217.03 | 5,224.81 | 5,160.78 | 2000063 |
| 2024-04-08 | 5,202.39 | -1.95 | 5,211.37 | 5,219.57 | 5,197.35 | 1937147 |
| 2024-04-05 | 5,204.34 | 57.13 | 5,158.95 | 5,222.18 | 5,157.21 | 2119013 |
| 2024-04-04 | 5,147.21 | -64.28 | 5,244.05 | 5,256.59 | 5,146.06 | 2453122 |
| 2024-04-03 | 5,211.49 | 5.68 | 5,194.37 | 5,228.75 | 5,194.37 | 2225938 |
| 2024-04-02 | 5,205.81 | -37.96 | 5,204.29 | 5,208.34 | 5,184.05 | 2308362 |
| 2024-04-01 | 5,243.77 | -10.58 | 5,257.97 | 5,263.95 | 5,229.20 | 1930395 |
| 2024-03-28 | 5,254.35 | 5.86 | 5,248.03 | 5,264.85 | 5,245.82 | 2268945 |
| 2024-03-27 | 5,248.49 | 44.91 | 5,226.31 | 5,249.26 | 5,213.92 | 2233794 |
| 2024-03-26 | 5,203.58 | -14.61 | 5,228.85 | 5,235.16 | 5,203.42 | 2198279 |
| 2024-03-25 | 5,218.19 | -15.99 | 5,219.52 | 5,229.09 | 5,216.09 | 1997409 |
| 2024-03-22 | 5,234.18 | -7.35 | 5,242.48 | 5,246.09 | 5,229.87 | 1941457 |
| 2024-03-21 | 5,241.53 | 16.91 | 5,253.43 | 5,261.10 | 5,240.66 | 2440055 |
| 2024-03-20 | 5,224.62 | 46.11 | 5,181.69 | 5,226.19 | 5,171.55 | 2225783 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.