S&P500
2025.07.18-
6,296.79 -0.57 -0.01% 시가6,312.95 고가6,315.61 저가6,285.27
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2023-02-24 | 3,970.04 | -42.28 | 3,973.24 | 3,978.25 | 3,943.08 | 2160393 |
| 2023-02-23 | 4,012.32 | 21.27 | 4,018.60 | 4,028.30 | 3,969.19 | 2286545 |
| 2023-02-22 | 3,991.05 | -6.29 | 4,001.83 | 4,017.37 | 3,976.90 | 2220416 |
| 2023-02-21 | 3,997.34 | -81.75 | 4,052.35 | 4,052.35 | 3,995.19 | 2314837 |
| 2023-02-17 | 4,079.09 | -11.32 | 4,077.39 | 4,081.51 | 4,047.95 | 2352854 |
| 2023-02-16 | 4,090.41 | -57.19 | 4,114.75 | 4,136.54 | 4,089.49 | 2242990 |
| 2023-02-15 | 4,147.60 | 11.47 | 4,119.50 | 4,148.11 | 4,103.98 | 2095997 |
| 2023-02-14 | 4,136.13 | -1.16 | 4,126.70 | 4,159.77 | 4,095.01 | 2195804 |
| 2023-02-13 | 4,137.29 | 46.83 | 4,096.62 | 4,138.90 | 4,092.67 | 2095046 |
| 2023-02-10 | 4,090.46 | 8.96 | 4,068.92 | 4,094.36 | 4,060.79 | 2291202 |
| 2023-02-09 | 4,081.50 | -36.36 | 4,144.25 | 4,156.23 | 4,069.67 | 2611751 |
| 2023-02-08 | 4,117.86 | -46.14 | 4,153.47 | 4,156.85 | 4,111.67 | 2516529 |
| 2023-02-07 | 4,164.00 | 52.92 | 4,105.35 | 4,176.54 | 4,088.39 | 2567366 |
| 2023-02-06 | 4,111.08 | -25.40 | 4,119.57 | 4,124.63 | 4,093.38 | 2258702 |
| 2023-02-03 | 4,136.48 | -43.28 | 4,136.69 | 4,182.36 | 4,123.36 | 2876799 |
| 2023-02-02 | 4,179.76 | 60.55 | 4,158.68 | 4,195.44 | 4,141.88 | 3315662 |
| 2023-02-01 | 4,119.21 | 42.61 | 4,070.07 | 4,148.95 | 4,037.20 | 2897079 |
| 2023-01-31 | 4,076.60 | 58.83 | 4,020.85 | 4,077.16 | 4,020.44 | 2806612 |
| 2023-01-30 | 4,017.77 | -52.79 | 4,049.27 | 4,063.85 | 4,015.55 | 2283147 |
| 2023-01-27 | 4,070.56 | 10.13 | 4,053.72 | 4,094.21 | 4,048.70 | 2543712 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.