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 |
---|---|---|---|---|---|---|
2024-12-18 | 5,872.16 | -178.45 | 6,047.65 | 6,070.67 | 5,867.79 | 3183126 |
2024-12-17 | 6,050.61 | -23.47 | 6,052.55 | 6,057.68 | 6,035.19 | 2857322 |
2024-12-16 | 6,074.08 | 22.99 | 6,063.79 | 6,085.19 | 6,059.14 | 2975414 |
2024-12-13 | 6,051.09 | -0.16 | 6,068.17 | 6,078.58 | 6,035.77 | 2387120 |
2024-12-12 | 6,051.25 | -32.94 | 6,074.29 | 6,079.68 | 6,051.25 | 2294440 |
2024-12-11 | 6,084.19 | 49.28 | 6,060.15 | 6,092.59 | 6,060.15 | 2676433 |
2024-12-10 | 6,034.91 | -17.94 | 6,057.59 | 6,065.40 | 6,029.89 | 2684034 |
2024-12-09 | 6,052.85 | -37.42 | 6,083.01 | 6,088.51 | 6,048.63 | 2849198 |
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 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.