S&P500
2025.07.03-
6,279.35 51.93 0.83% 시가6,246.46 고가6,284.65 저가6,246.46
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 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 |
| 2023-11-21 | 4,538.19 | -9.19 | 4,538.77 | 4,542.14 | 4,525.51 | 1977188 |
| 2023-11-20 | 4,547.38 | 33.36 | 4,511.70 | 4,557.11 | 4,510.36 | 2097375 |
| 2023-11-17 | 4,514.02 | 5.78 | 4,509.55 | 4,520.12 | 4,499.66 | 2212355 |
| 2023-11-16 | 4,508.24 | 5.36 | 4,497.08 | 4,511.99 | 4,487.83 | 2441206 |
| 2023-11-15 | 4,502.88 | 7.18 | 4,505.30 | 4,521.17 | 4,495.31 | 2486480 |
| 2023-11-14 | 4,495.70 | 84.15 | 4,458.97 | 4,508.67 | 4,458.97 | 2604371 |
| 2023-11-13 | 4,411.55 | -3.69 | 4,406.66 | 4,421.76 | 4,393.82 | 1929216 |
| 2023-11-10 | 4,415.24 | 67.89 | 4,364.15 | 4,418.03 | 4,353.34 | 2173034 |
| 2023-11-09 | 4,347.35 | -35.43 | 4,391.41 | 4,393.40 | 4,343.94 | 2301193 |
| 2023-11-08 | 4,382.78 | 4.40 | 4,384.37 | 4,391.20 | 4,359.76 | 2248376 |
| 2023-11-07 | 4,378.38 | 12.40 | 4,366.21 | 4,386.26 | 4,355.41 | 2183187 |
| 2023-11-06 | 4,365.98 | 7.64 | 4,364.27 | 4,372.21 | 4,347.53 | 2121200 |
| 2023-11-03 | 4,358.34 | 40.56 | 4,334.23 | 4,373.62 | 4,334.23 | 2640291 |
| 2023-11-02 | 4,317.78 | 79.92 | 4,268.26 | 4,319.72 | 4,268.26 | 2706479 |
| 2023-11-01 | 4,237.86 | 44.06 | 4,201.27 | 4,245.64 | 4,197.74 | 2741156 |
| 2023-10-31 | 4,193.80 | 26.98 | 4,171.33 | 4,195.55 | 4,153.12 | 2619476 |
| 2023-10-30 | 4,166.82 | 49.45 | 4,139.39 | 4,177.47 | 4,132.94 | 2572682 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.