미국 주가 지수
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260310 | 6796.56 | 6845.08 | 6759.74 | 6781.48 | 3146682860.0 |
| 20260309 | 6699.80 | 6810.44 | 6636.04 | 6795.99 | 3701318520.0 |
| 20260306 | 6769.03 | 6773.42 | 6711.56 | 6740.02 | 3407767400.0 |
| 20260305 | 6851.08 | 6870.43 | 6770.78 | 6830.71 | 3703063160.0 |
| 20260304 | 6831.69 | 6885.94 | 6811.64 | 6869.50 | 3193784050.0 |
| 20260303 | 6800.26 | 6840.05 | 6710.42 | 6816.63 | 3509315000.0 |
| 20260302 | 6824.36 | 6901.01 | 6796.85 | 6881.62 | 3458583830.0 |
| 20260227 | 6856.54 | 6882.96 | 6831.74 | 6878.88 | 4585000090.0 |
| 20260226 | 6944.74 | 6947.25 | 6859.73 | 6908.86 | 3452201110.0 |
| 20260225 | 6915.15 | 6952.51 | 6915.15 | 6946.13 | 3302178970.0 |
| 20260224 | 6837.37 | 6899.17 | 6815.43 | 6890.07 | 3167064220.0 |
| 20260223 | 6901.25 | 6916.96 | 6819.82 | 6837.75 | 3261707170.0 |
| 20260220 | 6843.26 | 6915.86 | 6836.33 | 6909.51 | 3339510810.0 |
| 20260219 | 6861.34 | 6879.12 | 6833.06 | 6861.89 | 2928310080.0 |
| 20260218 | 6855.48 | 6909.12 | 6849.66 | 6881.31 | 3039483900.0 |
| 20260217 | 6819.86 | 6866.99 | 6775.50 | 6843.22 | 3297532610.0 |
| 20260213 | 6834.27 | 6881.96 | 6794.55 | 6836.17 | 3419160610.0 |
| 20260212 | 6957.54 | 6973.22 | 6824.04 | 6832.76 | 4529538930.0 |
| 20260211 | 6976.48 | 6993.48 | 6911.97 | 6941.47 | 3743710730.0 |
| 20260210 | 6974.49 | 6986.83 | 6937.53 | 6941.81 | 3494760620.0 |
| 20260209 | 6917.26 | 6980.10 | 6905.87 | 6964.82 | 3363942490.0 |
| 20260206 | 6816.74 | 6944.89 | 6816.74 | 6932.30 | 3842633800.0 |
| 20260205 | 6837.39 | 6857.85 | 6780.13 | 6798.40 | 4330553020.0 |
| 20260204 | 6924.50 | 6936.09 | 6838.80 | 6882.72 | 5124778010.0 |
| 20260203 | 6985.45 | 6993.08 | 6862.05 | 6917.81 | 4509153170.0 |
| 20260202 | 6916.64 | 6991.92 | 6914.34 | 6976.44 | 3598308220.0 |
| 20260130 | 6947.27 | 6964.09 | 6893.48 | 6939.03 | 4261589880.0 |
| 20260129 | 6977.74 | 6992.84 | 6870.80 | 6969.01 | 4116060490.0 |
| 20260128 | 7002.00 | 7002.28 | 6963.46 | 6978.03 | 3337820010.0 |
| 20260127 | 6965.96 | 6988.82 | 6958.83 | 6978.60 | 3227767580.0 |
| 20260126 | 6923.23 | 6964.66 | 6921.60 | 6950.23 | 2988481120.0 |
| 20260123 | 6907.85 | 6932.96 | 6895.50 | 6915.61 | 3228233540.0 |
| 20260122 | 6914.44 | 6934.75 | 6893.62 | 6913.35 | 3309135660.0 |
| 20260121 | 6810.71 | 6910.39 | 6804.96 | 6875.62 | 3815060470.0 |
| 20260120 | 6865.24 | 6871.17 | 6789.05 | 6796.86 | 3891978610.0 |
| 20260116 | 6960.54 | 6967.30 | 6925.09 | 6940.01 | 3990934080.0 |
| 20260115 | 6969.46 | 6979.34 | 6937.93 | 6944.47 | 3127477580.0 |
| 20260114 | 6937.41 | 6941.30 | 6885.74 | 6926.60 | 3368124420.0 |
| 20260113 | 6977.41 | 6985.83 | 6938.77 | 6963.74 | 3224138600.0 |
| 20260112 | 6944.12 | 6986.33 | 6934.07 | 6977.27 | 3030692220.0 |
| 20260109 | 6927.83 | 6978.36 | 6917.64 | 6966.28 | 2965821560.0 |
| 20260108 | 6914.11 | 6931.28 | 6899.33 | 6921.46 | 3184872060.0 |
| 20260107 | 6945.07 | 6965.69 | 6919.19 | 6920.93 | 3236959020.0 |
| 20260106 | 6908.03 | 6948.69 | 6904.02 | 6944.82 | 3321270690.0 |
| 20260105 | 6892.19 | 6920.38 | 6891.56 | 6902.05 | 3473387040.0 |
| 20260102 | 6878.11 | 6894.87 | 6824.31 | 6858.47 | 2633650180.0 |
| 20251231 | 6898.82 | 6901.42 | 6844.55 | 6845.50 | 1711313420.0 |
| 20251230 | 6900.44 | 6913.25 | 6893.47 | 6896.24 | 1709094550.0 |
| 20251229 | 6903.60 | 6920.21 | 6888.76 | 6905.74 | 1932051860.0 |
| 20251226 | 6936.02 | 6945.77 | 6921.60 | 6929.94 | 1439287610.0 |
| 20251224 | 6904.91 | 6937.32 | 6904.91 | 6932.05 | 1071394000.0 |
| 20251223 | 6872.41 | 6910.88 | 6868.81 | 6909.79 | 2232658690.0 |
| 20251222 | 6865.21 | 6882.03 | 6855.74 | 6878.49 | 2609671150.0 |
| 20251219 | 6792.62 | 6840.02 | 6792.62 | 6834.50 | 6820161930.0 |
| 20251218 | 6778.06 | 6816.13 | 6758.50 | 6774.76 | 3311865880.0 |
| 20251217 | 6802.88 | 6812.26 | 6720.43 | 6721.43 | 3443631010.0 |
| 20251216 | 6800.12 | 6819.27 | 6759.74 | 6800.26 | 3218286690.0 |
| 20251215 | 6860.19 | 6861.59 | 6801.49 | 6816.51 | 3281026150.0 |
| 20251212 | 6886.85 | 6899.85 | 6801.79 | 6827.41 | 3163284990.0 |
| 20251211 | 6861.30 | 6903.46 | 6833.45 | 6901.00 | 3110588590.0 |
| 20251210 | 6833.49 | 6900.67 | 6824.69 | 6886.68 | 3514933520.0 |
| 20251209 | 6840.61 | 6864.92 | 6837.43 | 6840.51 | 2757882540.0 |
| 20251208 | 6875.20 | 6878.27 | 6827.19 | 6846.51 | 3191290440.0 |
| 20251205 | 6866.32 | 6895.78 | 6858.29 | 6870.40 | 3146162670.0 |
| 20251204 | 6866.47 | 6866.47 | 6827.12 | 6857.12 | 2961946150.0 |
| 20251203 | 6815.29 | 6862.42 | 6810.43 | 6849.72 | 2967644780.0 |
| 20251202 | 6830.96 | 6851.55 | 6806.71 | 6829.37 | 2996900660.0 |
| 20251201 | 6812.30 | 6843.65 | 6799.94 | 6812.63 | 2786724940.0 |
| 20251128 | 6822.52 | 6850.86 | 6819.75 | 6849.09 | 1479261100.0 |
| 20251126 | 6793.55 | 6831.44 | 6783.87 | 6812.61 | 2724579020.0 |
| 20251125 | 6697.03 | 6776.40 | 6659.98 | 6765.88 | 3295356680.0 |
| 20251124 | 6636.54 | 6715.75 | 6630.70 | 6705.12 | 4453666390.0 |
| 20251121 | 6555.77 | 6660.05 | 6521.92 | 6602.99 | 4020556230.0 |
| 20251120 | 6737.93 | 6770.35 | 6534.05 | 6538.76 | 3725506080.0 |
| 20251119 | 6625.84 | 6689.75 | 6603.50 | 6642.16 | 3101765440.0 |
| 20251118 | 6641.19 | 6666.63 | 6574.32 | 6617.32 | 3291906080.0 |
| 20251117 | 6713.61 | 6754.50 | 6638.90 | 6672.41 | 3196879300.0 |
| 20251114 | 6672.14 | 6774.31 | 6646.87 | 6734.11 | 3114116340.0 |
| 20251113 | 6826.47 | 6828.05 | 6724.72 | 6737.49 | 3371885450.0 |
| 20251112 | 6867.77 | 6869.91 | 6829.62 | 6850.92 | 2948317940.0 |
| 20251111 | 6815.64 | 6855.13 | 6806.87 | 6846.61 | 2798112860.0 |
| 20251110 | 6785.36 | 6841.32 | 6770.56 | 6832.43 | 3147459090.0 |