S&P500
2025.05.16-
5,958.38 41.45 0.70% 시가5,929.09 고가5,958.62 저가5,907.36
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6,049.24 | 52.58 | 6,014.12 | 6,051.51 | 6,006.88 | 2924197 |
| 2025-01-17 | 5,996.66 | 59.32 | 5,995.40 | 6,014.96 | 5,978.44 | 2906498 |
| 2025-01-16 | 5,937.34 | -12.57 | 5,963.61 | 5,964.69 | 5,930.72 | 2452456 |
| 2025-01-15 | 5,949.91 | 107.00 | 5,905.21 | 5,960.61 | 5,905.21 | 2641643 |
| 2025-01-14 | 5,842.91 | 6.69 | 5,859.27 | 5,871.92 | 5,805.42 | 2351627 |
| 2025-01-13 | 5,836.22 | 9.18 | 5,782.02 | 5,838.61 | 5,773.31 | 2647233 |
| 2025-01-10 | 5,827.04 | -91.21 | 5,890.35 | 5,890.35 | 5,807.78 | 2956055 |
| 2025-01-08 | 5,918.25 | 9.22 | 5,910.66 | 5,927.89 | 5,874.78 | 2480249 |
| 2025-01-07 | 5,909.03 | -66.35 | 5,993.26 | 6,000.68 | 5,890.68 | 2612689 |
| 2025-01-06 | 5,975.38 | 32.91 | 5,982.81 | 6,021.04 | 5,960.01 | 2678364 |
| 2025-01-03 | 5,942.47 | 73.92 | 5,891.07 | 5,949.34 | 5,888.66 | 2113510 |
| 2025-01-02 | 5,868.55 | -13.08 | 5,903.26 | 5,935.09 | 5,829.53 | 2146154 |
| 2024-12-31 | 5,881.63 | -25.31 | 5,919.74 | 5,929.74 | 5,868.86 | 1734438 |
| 2024-12-30 | 5,906.94 | -63.90 | 5,920.67 | 5,940.79 | 5,869.16 | 1863243 |
| 2024-12-27 | 5,970.84 | -66.75 | 6,006.17 | 6,006.17 | 5,932.95 | 1766754 |
| 2024-12-26 | 6,037.59 | -2.45 | 6,024.97 | 6,049.75 | 6,007.37 | 1452528 |
| 2024-12-24 | 6,040.04 | 65.97 | 5,984.63 | 6,040.10 | 5,981.44 | 1095829 |
| 2024-12-23 | 5,974.07 | 43.22 | 5,940.25 | 5,978.25 | 5,902.57 | 2205525 |
| 2024-12-20 | 5,930.85 | 63.77 | 5,842.00 | 5,982.06 | 5,832.30 | 5592101 |
| 2024-12-19 | 5,867.08 | -5.08 | 5,912.71 | 5,935.52 | 5,866.07 | 3105124 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.