S&P500
2024.11.22-
5,969.34 20.63 0.35% 시가5,944.36 고가5,972.90 저가5,944.36
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-06 | 5,929.04 | 146.28 | 5,864.89 | 5,936.14 | 5,864.89 | 4041883 |
| 2024-11-05 | 5,782.76 | 70.07 | 5,722.43 | 5,783.44 | 5,722.10 | 2294619 |
| 2024-11-04 | 5,712.69 | -16.11 | 5,725.15 | 5,741.43 | 5,696.51 | 2357924 |
| 2024-11-01 | 5,728.80 | 23.35 | 5,723.22 | 5,772.52 | 5,723.22 | 2645670 |
| 2024-10-31 | 5,705.45 | -108.22 | 5,775.34 | 5,775.34 | 5,702.86 | 3193619 |
| 2024-10-30 | 5,813.67 | -19.25 | 5,832.65 | 5,850.94 | 5,811.28 | 2810691 |
| 2024-10-29 | 5,832.92 | 9.40 | 5,819.68 | 5,847.19 | 5,802.17 | 2537195 |
| 2024-10-28 | 5,823.52 | 15.40 | 5,833.93 | 5,842.92 | 5,823.08 | 2091520 |
| 2024-10-25 | 5,808.12 | -1.74 | 5,826.75 | 5,862.82 | 5,799.98 | 2197345 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.