미국 주가 지수
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260401 | 21742.80 | 21983.07 | 21723.72 | 21840.95 | 876147611.0 |
| 20260331 | 21064.33 | 21642.62 | 21063.38 | 21590.63 | 1095770155.0 |
| 20260330 | 21094.45 | 21139.72 | 20690.25 | 20794.64 | 951897905.0 |
| 20260327 | 21287.19 | 21293.50 | 20909.93 | 20948.36 | 897600798.0 |
| 20260326 | 21690.05 | 21823.58 | 21395.77 | 21408.08 | 797550701.0 |
| 20260325 | 22006.43 | 22093.18 | 21866.27 | 21929.83 | 829156306.0 |
| 20260324 | 21804.27 | 21916.16 | 21712.04 | 21761.89 | 882272090.0 |
| 20260323 | 21995.78 | 22189.34 | 21865.80 | 21946.76 | 909895114.0 |
| 20260320 | 21989.33 | 21997.09 | 21522.75 | 21647.61 | 1220454015.0 |
| 20260319 | 21871.04 | 22187.06 | 21851.05 | 22090.69 | 872645595.0 |
| 20260318 | 22421.12 | 22461.76 | 22144.76 | 22152.42 | 959349172.0 |
| 20260317 | 22458.03 | 22569.64 | 22409.08 | 22479.53 | 876029159.0 |
| 20260316 | 22340.39 | 22521.59 | 22316.63 | 22374.18 | 840127290.0 |
| 20260313 | 22425.70 | 22521.38 | 22069.24 | 22105.36 | 842614245.0 |
| 20260312 | 22526.59 | 22550.75 | 22290.48 | 22311.98 | 872565378.0 |
| 20260311 | 22771.27 | 22877.71 | 22602.33 | 22716.14 | 852721897.0 |
| 20260310 | 22722.94 | 22906.72 | 22608.23 | 22697.10 | 899330232.0 |
| 20260309 | 22184.05 | 22741.03 | 22061.97 | 22695.95 | 1001472754.0 |
| 20260306 | 22421.17 | 22614.42 | 22328.14 | 22387.68 | 952752180.0 |
| 20260305 | 22707.47 | 22877.02 | 22500.29 | 22748.99 | 1123887803.0 |
| 20260304 | 22620.89 | 22891.88 | 22570.67 | 22807.48 | 1129154317.0 |
| 20260303 | 22292.37 | 22601.57 | 22124.78 | 22516.69 | 1005979183.0 |
| 20260302 | 22322.12 | 22802.80 | 22306.08 | 22748.86 | 851090574.0 |
| 20260227 | 22615.43 | 22735.78 | 22538.30 | 22668.21 | 991220880.0 |
| 20260226 | 23100.58 | 23109.46 | 22670.80 | 22878.38 | 930922250.0 |
| 20260225 | 23005.01 | 23169.68 | 23004.69 | 23152.08 | 874553239.0 |
| 20260224 | 22641.60 | 22895.48 | 22528.26 | 22863.68 | 814846700.0 |
| 20260223 | 22840.97 | 22893.22 | 22547.12 | 22627.27 | 848093458.0 |
| 20260220 | 22542.28 | 22948.87 | 22539.05 | 22886.07 | 820962164.0 |
| 20260219 | 22639.88 | 22768.83 | 22583.61 | 22682.73 | 718063452.0 |
| 20260218 | 22629.85 | 22895.96 | 22597.77 | 22753.64 | 787351966.0 |
| 20260217 | 22394.76 | 22690.83 | 22256.76 | 22578.38 | 790275217.0 |
| 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 |