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 |
|---|---|---|---|---|---|---|
| 2023-12-20 | 4,698.35 | -70.02 | 4,764.73 | 4,778.01 | 4,697.82 | 2423971 |
| 2023-12-19 | 4,768.37 | 27.81 | 4,743.72 | 4,768.69 | 4,743.72 | 2307383 |
| 2023-12-18 | 4,740.56 | 21.37 | 4,725.58 | 4,749.52 | 4,725.58 | 2374236 |
| 2023-12-15 | 4,719.19 | -0.36 | 4,714.23 | 4,725.53 | 4,704.69 | 4785592 |
| 2023-12-14 | 4,719.55 | 12.46 | 4,721.04 | 4,738.57 | 4,694.34 | 3777566 |
| 2023-12-13 | 4,707.09 | 63.39 | 4,646.20 | 4,709.69 | 4,643.23 | 2856845 |
| 2023-12-12 | 4,643.70 | 21.26 | 4,618.30 | 4,643.93 | 4,608.09 | 2287629 |
| 2023-12-11 | 4,622.44 | 18.07 | 4,593.39 | 4,623.71 | 4,593.39 | 2379834 |
| 2023-12-08 | 4,604.37 | 18.78 | 4,576.20 | 4,609.23 | 4,574.06 | 2197832 |
| 2023-12-07 | 4,585.59 | 36.25 | 4,568.84 | 4,590.92 | 4,565.22 | 2369914 |
| 2023-12-06 | 4,549.34 | -17.84 | 4,586.23 | 4,590.74 | 4,546.50 | 2323808 |
| 2023-12-05 | 4,567.18 | -2.60 | 4,557.25 | 4,578.56 | 4,551.68 | 2277766 |
| 2023-12-04 | 4,569.78 | -24.85 | 4,564.37 | 4,572.37 | 4,546.72 | 2361020 |
| 2023-12-01 | 4,594.63 | 26.83 | 4,559.43 | 4,599.39 | 4,554.71 | 2464706 |
| 2023-11-30 | 4,567.80 | 17.22 | 4,554.87 | 4,569.89 | 4,537.24 | 3347961 |
| 2023-11-29 | 4,550.58 | -4.31 | 4,571.84 | 4,587.64 | 4,547.15 | 2376288 |
| 2023-11-28 | 4,554.89 | 4.46 | 4,545.55 | 4,568.14 | 4,540.51 | 2054895 |
| 2023-11-27 | 4,550.43 | -8.91 | 4,554.86 | 4,560.52 | 4,546.32 | 1952011 |
| 2023-11-24 | 4,559.34 | 2.72 | 4,555.84 | 4,560.31 | 4,552.80 | 872977 |
| 2023-11-22 | 4,556.62 | 18.43 | 4,553.04 | 4,568.43 | 4,545.05 | 1865649 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.