S&P500
2024.12.06-
6,090.27 15.16 0.25% 시가6,081.38 고가6,099.97 저가6,079.98
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 6,090.27 | 15.16 | 6,081.38 | 6,099.97 | 6,079.98 | 2401453 |
| 2024-12-05 | 6,075.11 | -11.38 | 6,089.03 | 6,094.55 | 6,072.90 | 2559379 |
| 2024-12-04 | 6,086.49 | 36.61 | 6,069.39 | 6,089.84 | 6,061.06 | 2544205 |
| 2024-12-03 | 6,049.88 | 2.73 | 6,042.97 | 6,052.07 | 6,033.39 | 2469440 |
| 2024-12-02 | 6,047.15 | 14.77 | 6,040.11 | 6,053.58 | 6,035.33 | 2581140 |
| 2024-11-29 | 6,032.38 | 33.64 | 6,003.98 | 6,044.17 | 6,003.98 | 1382587 |
| 2024-11-27 | 5,998.74 | -22.89 | 6,014.11 | 6,020.16 | 5,984.87 | 2024120 |
| 2024-11-26 | 6,021.63 | 34.26 | 6,000.03 | 6,025.42 | 5,992.27 | 2319121 |
| 2024-11-25 | 5,987.37 | 18.03 | 5,992.28 | 6,020.75 | 5,963.91 | 3643295 |
| 2024-11-22 | 5,969.34 | 20.63 | 5,944.36 | 5,972.90 | 5,944.36 | 2510418 |
| 2024-11-21 | 5,948.71 | 31.60 | 5,940.58 | 5,963.32 | 5,887.26 | 2752410 |
| 2024-11-20 | 5,917.11 | 0.13 | 5,914.34 | 5,920.67 | 5,860.56 | 2441311 |
| 2024-11-19 | 5,916.98 | 23.36 | 5,870.05 | 5,923.51 | 5,855.29 | 2596413 |
| 2024-11-18 | 5,893.62 | 23.00 | 5,874.17 | 5,908.12 | 5,865.95 | 2653937 |
| 2024-11-15 | 5,870.62 | -78.55 | 5,912.79 | 5,915.32 | 5,853.01 | 3195439 |
| 2024-11-14 | 5,949.17 | -36.21 | 5,989.68 | 5,993.88 | 5,942.28 | 2520374 |
| 2024-11-13 | 5,985.38 | 1.39 | 5,985.75 | 6,008.19 | 5,965.91 | 2471858 |
| 2024-11-12 | 5,983.99 | -17.36 | 6,003.60 | 6,009.92 | 5,960.08 | 2497480 |
| 2024-11-11 | 6,001.35 | 5.81 | 6,008.86 | 6,017.31 | 5,986.69 | 2605102 |
| 2024-11-08 | 5,995.54 | 22.44 | 5,976.76 | 6,012.45 | 5,976.76 | 2678628 |
| 2024-11-07 | 5,973.10 | 44.06 | 5,947.21 | 5,983.84 | 5,947.21 | 3000505 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.