미국 주가 지수
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260213 | 22561.46 | 22742.06 | 22402.38 | 22546.67 | 820796350.0 |
| 20260212 | 23142.87 | 23161.60 | 22548.02 | 22597.15 | 911053030.0 |
| 20260211 | 23278.29 | 23320.62 | 22902.01 | 23066.47 | 1023559325.0 |
| 20260210 | 23266.75 | 23310.73 | 23089.10 | 23102.47 | 779300325.0 |
| 20260209 | 22952.24 | 23314.67 | 22878.37 | 23238.67 | 831904899.0 |
| 20260206 | 22625.30 | 23088.46 | 22586.40 | 23031.21 | 922452371.0 |
| 20260205 | 22604.67 | 22841.28 | 22461.14 | 22540.59 | 1041591609.0 |
| 20260204 | 23217.02 | 23270.07 | 22684.51 | 22904.58 | 1102805324.0 |
| 20260203 | 23667.63 | 23691.60 | 23027.22 | 23255.19 | 947291295.0 |
| 20260202 | 23370.55 | 23686.83 | 23356.40 | 23592.11 | 906411368.0 |
| 20260130 | 23578.96 | 23662.25 | 23351.55 | 23461.82 | 956592437.0 |
| 20260129 | 23830.92 | 23840.55 | 23232.78 | 23685.12 | 905084181.0 |
| 20260128 | 23966.52 | 23988.27 | 23775.49 | 23857.45 | 844658447.0 |
| 20260127 | 23734.75 | 23865.26 | 23694.38 | 23817.10 | 824167178.0 |
| 20260126 | 23529.28 | 23688.94 | 23486.08 | 23601.36 | 767078732.0 |
| 20260123 | 23440.92 | 23610.74 | 23374.26 | 23501.24 | 842510792.0 |
| 20260122 | 23440.71 | 23503.16 | 23335.15 | 23436.02 | 924636792.0 |
| 20260121 | 23017.68 | 23383.24 | 22927.88 | 23224.83 | 931886541.0 |
| 20260120 | 23142.69 | 23236.05 | 22916.83 | 22954.32 | 971629224.0 |
| 20260116 | 23639.69 | 23664.26 | 23446.81 | 23515.39 | 977904650.0 |
| 20260115 | 23693.97 | 23721.11 | 23502.18 | 23530.02 | 1001874541.0 |
| 20260114 | 23563.92 | 23590.20 | 23306.66 | 23471.75 | 997710356.0 |
| 20260113 | 23735.12 | 23813.30 | 23607.59 | 23709.87 | 984997619.0 |
| 20260112 | 23576.88 | 23804.05 | 23562.97 | 23733.90 | 898826588.0 |
| 20260109 | 23496.21 | 23721.15 | 23426.48 | 23671.35 | 823806800.0 |
| 20260108 | 23548.88 | 23558.17 | 23353.46 | 23480.02 | 786481644.0 |
| 20260107 | 23544.89 | 23723.37 | 23504.22 | 23584.28 | 852504583.0 |
| 20260106 | 23446.96 | 23559.15 | 23389.57 | 23547.17 | 923444395.0 |
| 20260105 | 23449.67 | 23476.51 | 23332.23 | 23395.82 | 890746924.0 |
| 20260102 | 23481.49 | 23585.96 | 23119.49 | 23235.63 | 747587260.0 |
| 20251231 | 23420.85 | 23445.26 | 23237.78 | 23241.99 | 603077677.0 |
| 20251230 | 23465.67 | 23521.05 | 23414.83 | 23419.08 | 691709806.0 |
| 20251229 | 23414.68 | 23531.02 | 23397.52 | 23474.35 | 669810622.0 |
| 20251226 | 23645.91 | 23665.15 | 23567.86 | 23593.10 | 518665789.0 |
| 20251224 | 23555.95 | 23621.72 | 23527.97 | 23613.31 | 400968728.0 |
| 20251223 | 23407.70 | 23563.46 | 23377.49 | 23561.84 | 768801712.0 |
| 20251222 | 23450.53 | 23476.50 | 23362.93 | 23428.83 | 749947668.0 |
| 20251219 | 23121.90 | 23307.91 | 23106.19 | 23307.62 | 1362709967.0 |
| 20251218 | 23009.49 | 23149.61 | 22906.23 | 23006.36 | 828443808.0 |
| 20251217 | 23135.61 | 23159.20 | 22692.00 | 22693.32 | 896026756.0 |
| 20251216 | 22981.82 | 23162.60 | 22920.66 | 23111.46 | 806934411.0 |
| 20251215 | 23330.04 | 23345.56 | 23012.00 | 23057.41 | 890148005.0 |
| 20251212 | 23488.87 | 23554.89 | 23094.51 | 23195.17 | 900118177.0 |
| 20251211 | 23509.22 | 23606.70 | 23308.95 | 23593.86 | 875191974.0 |
| 20251210 | 23536.00 | 23704.08 | 23435.17 | 23654.16 | 823482666.0 |
| 20251209 | 23504.61 | 23616.46 | 23449.73 | 23576.49 | 734329354.0 |
| 20251208 | 23638.22 | 23698.93 | 23455.05 | 23545.90 | 768393402.0 |
| 20251205 | 23567.77 | 23680.03 | 23506.00 | 23578.13 | 841728339.0 |
| 20251204 | 23527.30 | 23528.53 | 23372.33 | 23505.14 | 765533801.0 |
| 20251203 | 23315.58 | 23499.93 | 23271.83 | 23454.09 | 818305042.0 |
| 20251202 | 23379.75 | 23526.23 | 23286.46 | 23413.67 | 780350485.0 |
| 20251201 | 23172.34 | 23363.85 | 23110.21 | 23275.92 | 807918286.0 |
| 20251128 | 23291.59 | 23365.79 | 23250.51 | 23365.69 | 462834939.0 |
| 20251126 | 23163.19 | 23280.58 | 23074.39 | 23214.69 | 748732010.0 |
| 20251125 | 22802.85 | 23070.09 | 22587.11 | 23025.59 | 870889116.0 |
| 20251124 | 22482.16 | 22916.40 | 22478.27 | 22872.01 | 956938242.0 |
| 20251121 | 22162.83 | 22531.84 | 21898.29 | 22273.08 | 1011875335.0 |
| 20251120 | 23058.47 | 23147.33 | 22043.20 | 22078.05 | 1086934355.0 |
| 20251119 | 22459.27 | 22821.24 | 22385.22 | 22564.23 | 880103303.0 |
| 20251118 | 22565.91 | 22643.01 | 22231.15 | 22432.85 | 883083521.0 |
| 20251117 | 22788.32 | 23044.55 | 22559.51 | 22708.08 | 1000840588.0 |
| 20251114 | 22537.20 | 23073.18 | 22436.79 | 22900.59 | 1005752223.0 |
| 20251113 | 23264.27 | 23264.27 | 22796.07 | 22870.36 | 1062653303.0 |
| 20251112 | 23563.84 | 23564.09 | 23278.30 | 23406.46 | 894982266.0 |
| 20251111 | 23407.72 | 23508.44 | 23315.28 | 23468.30 | 798553883.0 |
| 20251110 | 23354.85 | 23569.62 | 23290.05 | 23527.17 | 960106225.0 |
| 20251107 | 22892.92 | 23009.92 | 22563.42 | 23004.54 | 1038991094.0 |
| 20251106 | 23461.29 | 23469.55 | 23011.06 | 23053.99 | 1154388960.0 |
| 20251105 | 23358.08 | 23636.53 | 23286.87 | 23499.80 | 1046464199.0 |
| 20251104 | 23458.21 | 23644.15 | 23333.32 | 23348.64 | 1055913979.0 |
| 20251103 | 23951.91 | 23976.84 | 23764.87 | 23834.72 | 1064911664.0 |
| 20251031 | 23941.78 | 23946.23 | 23628.83 | 23724.96 | 1010174578.0 |
| 20251030 | 23793.08 | 23846.13 | 23578.47 | 23581.14 | 1006858032.0 |
| 20251029 | 23987.29 | 24019.99 | 23764.00 | 23958.47 | 1059090883.0 |
| 20251028 | 23766.46 | 23901.36 | 23675.19 | 23827.49 | 1097362364.0 |
| 20251027 | 23537.32 | 23658.66 | 23493.96 | 23637.46 | 896959535.0 |
| 20251024 | 23143.23 | 23261.26 | 23127.96 | 23204.87 | 1071925896.0 |
| 20251023 | 22751.33 | 22983.46 | 22732.18 | 22941.80 | 1082870017.0 |
| 20251022 | 22940.79 | 22978.40 | 22514.08 | 22740.40 | 1041426117.0 |
| 20251021 | 22984.55 | 23010.35 | 22894.42 | 22953.67 | 1042233989.0 |
| 20251020 | 22844.82 | 23031.87 | 22841.00 | 22990.54 | 873573089.0 |