필라델피아 반도체 지수 (SOX)
| date | open | high | low | close |
|---|---|---|---|---|
| 20260213 | 8090.333008 | 8209.310547 | 8010.256836 | 8137.858887 |
| 20260212 | 8358.076172 | 8400.015625 | 8079.785156 | 8084.700195 |
| 20260211 | 8263.175781 | 8345.694336 | 8100.583984 | 8291.862305 |
| 20260210 | 8191.604980 | 8197.918945 | 8051.905762 | 8107.132812 |
| 20260209 | 7991.180176 | 8209.615234 | 7948.527832 | 8162.580078 |
| 20260206 | 7762.106934 | 8071.486816 | 7752.543945 | 8048.624023 |
| 20260205 | 7531.920898 | 7727.289062 | 7473.845215 | 7614.638184 |
| 20260204 | 7863.133789 | 7955.501953 | 7461.744141 | 7619.155762 |
| 20260203 | 8203.026367 | 8239.640625 | 7796.455078 | 7966.333984 |
| 20260202 | 7955.118164 | 8215.403320 | 7954.736816 | 8134.487793 |
| 20260130 | 8206.318359 | 8309.960938 | 7947.902832 | 7998.473145 |
| 20260129 | 8340.040039 | 8386.977539 | 8020.943848 | 8320.389648 |
| 20260128 | 8287.463867 | 8341.835938 | 8227.510742 | 8306.742188 |
| 20260127 | 8030.397949 | 8157.346191 | 8009.509766 | 8117.180176 |
| 20260126 | 7917.232910 | 7982.928223 | 7881.438965 | 7927.041016 |
| 20260123 | 8024.206055 | 8032.193848 | 7905.141113 | 7957.925781 |
| 20260122 | 8186.973145 | 8188.161133 | 8032.400879 | 8055.172852 |
| 20260121 | 7909.569824 | 8113.663086 | 7869.716797 | 8042.069824 |
| 20260120 | 7807.892090 | 7931.931152 | 7767.479004 | 7794.189941 |
| 20260116 | 7927.408203 | 7927.408203 | 7927.408203 | 7927.408203 |
| 20260115 | 7960.960938 | 7998.116211 | 7833.953125 | 7837.297852 |
| 20260114 | 7688.501953 | 7707.378906 | 7598.513184 | 7701.474121 |
| 20260113 | 7725.081055 | 7825.877930 | 7715.877930 | 7747.993164 |
| 20260112 | 7574.240234 | 7703.138184 | 7568.074219 | 7674.835938 |
| 20260109 | 7471.325195 | 7678.887207 | 7467.833008 | 7638.778809 |
| 20260108 | 7543.245117 | 7548.312012 | 7372.789062 | 7436.098145 |
| 20260107 | 7554.780762 | 7601.060059 | 7512.854980 | 7574.872070 |
| 20260106 | 7542.610840 | 7665.768066 | 7521.945801 | 7650.929199 |
| 20260105 | 7570.437988 | 7577.276855 | 7415.694824 | 7446.454102 |
| 20260102 | 7288.665039 | 7418.250000 | 7286.335938 | 7367.472168 |
| 20251231 | 7184.850098 | 7193.502930 | 7082.648926 | 7083.130859 |
| 20251230 | 7206.048828 | 7229.762207 | 7167.018066 | 7169.099121 |
| 20251229 | 7116.150879 | 7205.219238 | 7098.772949 | 7178.271973 |
| 20251226 | 7229.660156 | 7233.063965 | 7188.575195 | 7207.639160 |
| 20251224 | 7191.722168 | 7212.549805 | 7173.270996 | 7204.368164 |
| 20251223 | 7118.387207 | 7186.394043 | 7091.462891 | 7184.542969 |
| 20251222 | 7204.023926 | 7206.394043 | 7120.041992 | 7145.569824 |
| 20251219 | 6942.459961 | 7095.006836 | 6942.459961 | 7067.865234 |
| 20251218 | 6938.917969 | 6970.187988 | 6831.725098 | 6863.628906 |
| 20251217 | 6993.100098 | 7005.076172 | 6680.684082 | 6695.309082 |
| 20251216 | 6977.902832 | 7019.107910 | 6888.618164 | 6958.437988 |
| 20251215 | 7096.270020 | 7125.963867 | 6971.400879 | 6990.404785 |
| 20251212 | 7297.846191 | 7331.376953 | 7003.403809 | 7033.564941 |
| 20251211 | 7353.083008 | 7419.623047 | 7208.228027 | 7411.483887 |
| 20251210 | 7369.729980 | 7490.276855 | 7333.462891 | 7467.487793 |
| 20251209 | 7325.832031 | 7386.449219 | 7299.957031 | 7372.512207 |
| 20251208 | 7358.161133 | 7410.500977 | 7302.699219 | 7375.214844 |
| 20251206 | 7303.062012 | 7294.836914 | 7294.836914 | 7294.836914 |
| 20251205 | 7303.062012 | 7377.301758 | 7282.289062 | 7294.836914 |
| 20251204 | 7238.729980 | 7267.362793 | 7180.782227 | 7215.969238 |
| 20251203 | 7164.815918 | 7284.355957 | 7099.813965 | 7280.511230 |
| 20251202 | 7098.606934 | 7211.141113 | 7057.305176 | 7149.471191 |
| 20251201 | 6945.200195 | 7081.122070 | 6920.672852 | 7020.525879 |
| 20251128 | 6926.907227 | 7028.137207 | 6907.799805 | 7025.149902 |
| 20251126 | 6801.554199 | 6958.933105 | 6790.276855 | 6899.460938 |
| 20251125 | 6617.138184 | 6730.963867 | 6457.303223 | 6714.179199 |
| 20251124 | 6494.858887 | 6733.030762 | 6475.384766 | 6703.199219 |
| 20251121 | 6351.054199 | 6505.878906 | 6160.044922 | 6406.432129 |
| 20251120 | 6863.122070 | 6882.986816 | 6327.791016 | 6352.066895 |
| 20251119 | 6577.278809 | 6751.821777 | 6552.967773 | 6670.029785 |
| 20251118 | 6622.013184 | 6651.589844 | 6479.676758 | 6551.034180 |
| 20251117 | 6756.556152 | 6886.625000 | 6631.317871 | 6705.736816 |
| 20251114 | 6634.943848 | 6911.923828 | 6587.841797 | 6811.199219 |
| 20251113 | 7003.171875 | 7008.436035 | 6750.119141 | 6818.735840 |
| 20251112 | 7112.157227 | 7130.546875 | 7035.270020 | 7082.125977 |
| 20251111 | 7077.381836 | 7099.809082 | 6965.757812 | 6979.701172 |
| 20251110 | 7136.658203 | 7178.348145 | 7066.480957 | 7156.954102 |
| 20251107 | 6917.753906 | 6949.151855 | 6688.835938 | 6947.363770 |
| 20251106 | 7195.230957 | 7226.062988 | 6974.115234 | 7018.394043 |
| 20251105 | 7024.277832 | 7277.815918 | 7022.953125 | 7190.266113 |
| 20251104 | 7074.446777 | 7190.587891 | 6972.367188 | 6979.573242 |
| 20251103 | 7342.803223 | 7353.628906 | 7248.686035 | 7270.969238 |
| 20251031 | 7284.333008 | 7345.914062 | 7171.737793 | 7228.660156 |
| 20251030 | 7283.088867 | 7351.054199 | 7213.401855 | 7215.998047 |
| 20251029 | 7342.543945 | 7392.641113 | 7257.824219 | 7327.930176 |
| 20251028 | 7158.160156 | 7223.766113 | 7136.377930 | 7194.711914 |
| 20251027 | 7103.556152 | 7175.532227 | 7083.104004 | 7167.979004 |
| 20251024 | 6970.161133 | 7021.381836 | 6961.161133 | 6976.937988 |
| 20251023 | 6648.333984 | 6861.461914 | 6648.333984 | 6847.389160 |
| 20251022 | 6764.436035 | 6819.841797 | 6547.368164 | 6677.571777 |
| 20251021 | 6864.243164 | 6875.727051 | 6793.116211 | 6839.268066 |
| 20251020 | 6858.632812 | 6935.649902 | 6855.176758 | 6885.026855 |