S&P500
2025.06.13-
5,976.97 -68.29 -1.13% 시가6,000.56 고가6,026.16 저가5,963.21
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-08-26 | 5,616.84 | -17.77 | 5,639.66 | 5,651.62 | 5,602.34 | 1927243 |
| 2024-08-23 | 5,634.61 | 63.97 | 5,602.49 | 5,641.82 | 5,585.16 | 2077783 |
| 2024-08-22 | 5,570.64 | -50.21 | 5,637.77 | 5,643.22 | 5,560.95 | 2125616 |
| 2024-08-21 | 5,620.85 | 23.73 | 5,603.09 | 5,632.68 | 5,591.57 | 1975927 |
| 2024-08-20 | 5,597.12 | -11.13 | 5,602.88 | 5,620.51 | 5,585.50 | 2033730 |
| 2024-08-19 | 5,608.25 | 54.00 | 5,557.23 | 5,608.30 | 5,550.74 | 2022639 |
| 2024-08-16 | 5,554.25 | 11.03 | 5,530.50 | 5,561.98 | 5,525.17 | 2200039 |
| 2024-08-15 | 5,543.22 | 88.01 | 5,501.13 | 5,546.23 | 5,501.13 | 2576347 |
| 2024-08-14 | 5,455.21 | 20.78 | 5,442.36 | 5,463.22 | 5,415.91 | 2268742 |
| 2024-08-13 | 5,434.43 | 90.04 | 5,376.98 | 5,436.50 | 5,376.98 | 2512916 |
| 2024-08-12 | 5,344.39 | 0.23 | 5,351.88 | 5,371.20 | 5,324.37 | 2187121 |
| 2024-08-09 | 5,344.16 | 24.85 | 5,314.66 | 5,358.67 | 5,300.84 | 2129590 |
| 2024-08-08 | 5,319.31 | 119.81 | 5,252.57 | 5,328.03 | 5,233.85 | 2622208 |
| 2024-08-07 | 5,199.50 | -40.53 | 5,293.13 | 5,330.64 | 5,195.54 | 2870813 |
| 2024-08-06 | 5,240.03 | 53.70 | 5,206.42 | 5,312.34 | 5,193.56 | 3043551 |
| 2024-08-05 | 5,186.33 | -160.23 | 5,151.14 | 5,250.89 | 5,119.26 | 3923980 |
| 2024-08-02 | 5,346.56 | -100.12 | 5,376.63 | 5,383.89 | 5,302.03 | 3875848 |
| 2024-08-01 | 5,446.68 | -75.62 | 5,537.84 | 5,566.16 | 5,410.42 | 3316040 |
| 2024-07-31 | 5,522.30 | 85.86 | 5,505.59 | 5,551.51 | 5,493.75 | 3187840 |
| 2024-07-30 | 5,436.44 | -27.10 | 5,478.73 | 5,489.46 | 5,401.70 | 2889473 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.