미국 주가 지수
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260310 | 47771.43 | 48220.54 | 47444.23 | 47706.51 | 490366761.0 |
| 20260309 | 47371.28 | 47876.06 | 46615.52 | 47740.80 | 560027941.0 |
| 20260306 | 47634.55 | 47634.55 | 47009.01 | 47501.55 | 544887771.0 |
| 20260305 | 48526.73 | 48526.73 | 47577.11 | 47954.74 | 625113747.0 |
| 20260304 | 48589.77 | 48854.05 | 48354.37 | 48739.41 | 511380236.0 |
| 20260303 | 48493.11 | 48695.36 | 47626.85 | 48501.27 | 533543132.0 |
| 20260302 | 48794.42 | 49064.67 | 48377.96 | 48904.78 | 552346411.0 |
| 20260227 | 49253.57 | 49253.57 | 48678.78 | 48977.92 | 811800907.0 |
| 20260226 | 49544.58 | 49815.22 | 49237.38 | 49499.20 | 684637858.0 |
| 20260225 | 49357.63 | 49517.36 | 49206.87 | 49482.15 | 579890723.0 |
| 20260224 | 48827.80 | 49295.21 | 48752.74 | 49174.50 | 526190000.0 |
| 20260223 | 49536.54 | 49695.61 | 48731.46 | 48804.06 | 574610226.0 |
| 20260220 | 49323.00 | 49712.56 | 49158.28 | 49625.97 | 574812034.0 |
| 20260219 | 49576.22 | 49606.17 | 49197.53 | 49395.16 | 442335051.0 |
| 20260218 | 49571.92 | 49897.31 | 49469.06 | 49662.66 | 493393178.0 |
| 20260217 | 49525.37 | 49732.37 | 49169.84 | 49533.19 | 565221335.0 |
| 20260213 | 49439.58 | 49743.98 | 49084.35 | 49500.93 | 602086316.0 |
| 20260212 | 50170.27 | 50447.01 | 49420.28 | 49451.98 | 767955318.0 |
| 20260211 | 50243.15 | 50499.04 | 49901.61 | 50121.40 | 569386734.0 |
| 20260210 | 50193.49 | 50512.79 | 50115.03 | 50188.14 | 532707215.0 |
| 20260209 | 50047.79 | 50219.40 | 49837.45 | 50135.87 | 623640099.0 |
| 20260206 | 49032.19 | 50169.65 | 49032.19 | 50115.67 | 775497873.0 |
| 20260205 | 49313.04 | 49340.90 | 48829.10 | 48908.72 | 710270313.0 |
| 20260204 | 49323.59 | 49649.86 | 49112.43 | 49501.30 | 742922455.0 |
| 20260203 | 49358.59 | 49653.13 | 48832.78 | 49240.99 | 741316069.0 |
| 20260202 | 48777.77 | 49484.95 | 48673.58 | 49407.66 | 632106302.0 |
| 20260130 | 48991.62 | 49047.68 | 48459.88 | 48892.47 | 761991988.0 |
| 20260129 | 48938.27 | 49292.81 | 48597.22 | 49071.56 | 693044494.0 |
| 20260128 | 49024.68 | 49150.34 | 48901.49 | 49015.60 | 470999438.0 |
| 20260127 | 49103.58 | 49157.80 | 48862.52 | 49003.41 | 533786017.0 |
| 20260126 | 49137.65 | 49488.81 | 49137.65 | 49412.40 | 454378950.0 |
| 20260123 | 49264.54 | 49265.46 | 48963.05 | 49098.71 | 461034915.0 |
| 20260122 | 49201.81 | 49607.29 | 49201.81 | 49384.01 | 455132870.0 |
| 20260121 | 48546.03 | 49295.03 | 48546.03 | 49077.23 | 600848095.0 |
| 20260120 | 49005.01 | 49005.01 | 48428.13 | 48488.59 | 676039129.0 |
| 20260116 | 49466.70 | 49616.70 | 49246.24 | 49359.33 | 992978074.0 |
| 20260115 | 49201.10 | 49581.18 | 49201.10 | 49442.44 | 541527744.0 |
| 20260114 | 49088.25 | 49195.10 | 48851.98 | 49149.63 | 530675327.0 |
| 20260113 | 49616.95 | 49616.95 | 49056.31 | 49191.99 | 549959677.0 |
| 20260112 | 49499.67 | 49633.35 | 49011.31 | 49590.20 | 516435511.0 |
| 20260109 | 49234.81 | 49571.41 | 49197.06 | 49504.07 | 444489164.0 |
| 20260108 | 48850.17 | 49357.74 | 48792.34 | 49266.11 | 515075686.0 |
| 20260107 | 49512.72 | 49621.43 | 48951.99 | 48996.08 | 510694495.0 |
| 20260106 | 48987.36 | 49509.92 | 48923.83 | 49462.08 | 544246328.0 |
| 20260105 | 48475.81 | 49209.95 | 48449.62 | 48977.18 | 582850371.0 |
| 20260102 | 48105.98 | 48404.06 | 47853.04 | 48382.39 | 465061562.0 |
| 20251231 | 48371.52 | 48394.51 | 48050.88 | 48063.29 | 336064471.0 |
| 20251230 | 48434.88 | 48471.70 | 48297.26 | 48367.06 | 283233571.0 |
| 20251229 | 48636.63 | 48704.83 | 48390.91 | 48461.93 | 323390328.0 |
| 20251226 | 48712.47 | 48782.00 | 48589.07 | 48710.97 | 288775376.0 |
| 20251224 | 48424.71 | 48771.32 | 48386.59 | 48731.16 | 206749280.0 |
| 20251223 | 48320.59 | 48527.50 | 48254.31 | 48442.41 | 418928995.0 |
| 20251222 | 48211.88 | 48457.47 | 48199.13 | 48362.68 | 431677186.0 |
| 20251219 | 47974.82 | 48289.63 | 47974.82 | 48134.89 | 1251835081.0 |
| 20251218 | 48101.18 | 48365.93 | 47849.48 | 47951.85 | 521439626.0 |
| 20251217 | 48128.05 | 48387.33 | 47856.79 | 47885.97 | 546156643.0 |
| 20251216 | 48380.17 | 48452.17 | 47946.25 | 48114.26 | 459674356.0 |
| 20251215 | 48594.36 | 48679.14 | 48283.27 | 48416.56 | 516630672.0 |
| 20251212 | 48714.75 | 48886.86 | 48334.10 | 48458.05 | 498520190.0 |
| 20251211 | 48082.90 | 48756.34 | 48082.90 | 48704.01 | 493958593.0 |
| 20251210 | 47573.96 | 48197.30 | 47462.94 | 48057.75 | 551568398.0 |
| 20251209 | 47724.52 | 47957.79 | 47533.60 | 47560.29 | 426652918.0 |
| 20251208 | 47971.51 | 47971.51 | 47611.93 | 47739.32 | 513945916.0 |
| 20251205 | 47879.60 | 48133.54 | 47871.51 | 47954.99 | 459236439.0 |
| 20251204 | 47888.16 | 48049.72 | 47692.96 | 47850.94 | 498745723.0 |
| 20251203 | 47371.62 | 47969.64 | 47371.62 | 47882.90 | 494332143.0 |
| 20251202 | 47416.91 | 47597.11 | 47263.92 | 47474.46 | 516775231.0 |
| 20251201 | 47580.85 | 47676.03 | 47271.11 | 47289.33 | 482192670.0 |
| 20251128 | 47482.25 | 47750.77 | 47475.61 | 47716.42 | 272508358.0 |
| 20251126 | 47196.15 | 47571.40 | 47196.15 | 47427.12 | 458137084.0 |
| 20251125 | 46482.36 | 47182.90 | 46341.35 | 47112.45 | 659614361.0 |
| 20251124 | 46351.93 | 46587.71 | 46108.01 | 46448.27 | 748694771.0 |
| 20251121 | 45808.65 | 46577.50 | 45781.58 | 46245.41 | 795906257.0 |
| 20251120 | 46567.51 | 46856.75 | 45728.93 | 45752.26 | 729234724.0 |
| 20251119 | 46138.68 | 46299.13 | 45905.19 | 46138.77 | 555373660.0 |
| 20251118 | 46382.92 | 46382.92 | 45913.60 | 46091.74 | 598046560.0 |
| 20251117 | 47068.06 | 47202.56 | 46430.27 | 46590.24 | 514866869.0 |
| 20251114 | 47222.38 | 47380.07 | 46863.05 | 47147.48 | 553816972.0 |
| 20251113 | 48173.92 | 48233.25 | 47411.10 | 47457.22 | 610421253.0 |
| 20251112 | 48015.79 | 48431.57 | 48015.79 | 48254.82 | 501492383.0 |
| 20251111 | 47384.51 | 47974.37 | 47384.51 | 47927.96 | 454974906.0 |
| 20251110 | 47095.06 | 47412.89 | 46934.35 | 47368.63 | 490079068.0 |