S&P500
2024.09.19-
5,713.64 95.38 1.70% 시가5,702.63 고가5,733.57 저가5,686.42
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-09-19 | 5,713.64 | 95.38 | 5,702.63 | 5,733.57 | 5,686.42 | 2669052 |
| 2024-09-18 | 5,618.26 | -16.32 | 5,641.68 | 5,689.75 | 5,615.08 | 2398281 |
| 2024-09-17 | 5,634.58 | 1.49 | 5,655.51 | 5,670.81 | 5,614.05 | 2284950 |
| 2024-09-16 | 5,633.09 | 7.07 | 5,615.21 | 5,636.05 | 5,604.53 | 2232821 |
| 2024-09-13 | 5,626.02 | 30.26 | 5,603.34 | 5,636.27 | 5,601.65 | 2158537 |
| 2024-09-12 | 5,595.76 | 41.63 | 5,557.48 | 5,600.71 | 5,535.50 | 2527244 |
| 2024-09-11 | 5,554.13 | 58.61 | 5,496.42 | 5,560.41 | 5,406.96 | 2729607 |
| 2024-09-10 | 5,495.52 | 24.47 | 5,490.51 | 5,497.91 | 5,441.72 | 2453920 |
| 2024-09-09 | 5,471.05 | 62.63 | 5,442.07 | 5,484.20 | 5,434.49 | 2521693 |
| 2024-09-06 | 5,408.42 | -94.99 | 5,507.33 | 5,522.47 | 5,402.62 | 2714059 |
| 2024-09-05 | 5,503.41 | -16.66 | 5,520.08 | 5,546.30 | 5,480.54 | 2367859 |
| 2024-09-04 | 5,520.07 | -8.86 | 5,506.68 | 5,552.99 | 5,503.66 | 2428130 |
| 2024-09-03 | 5,528.93 | -119.47 | 5,623.89 | 5,623.89 | 5,504.33 | 2809699 |
| 2024-08-30 | 5,648.40 | 56.44 | 5,612.74 | 5,651.37 | 5,581.79 | 2627065 |
| 2024-08-29 | 5,591.96 | -0.22 | 5,607.30 | 5,646.95 | 5,583.71 | 2269189 |
| 2024-08-28 | 5,592.18 | -33.62 | 5,624.51 | 5,627.03 | 5,560.95 | 2069780 |
| 2024-08-27 | 5,625.80 | 8.96 | 5,602.89 | 5,631.18 | 5,593.48 | 1901600 |
| 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 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.