다우존스 산업
2025.05.20-
42,677.24 -114.83 -0.27% 시가42,735.11 고가42,800.04 저가42,485.37
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 42,677.24 | -114.83 | 42,735.11 | 42,800.04 | 42,485.37 | 431536 |
| 2025-05-19 | 42,792.07 | 137.33 | 42,542.81 | 42,842.04 | 42,337.71 | 517363 |
| 2025-05-16 | 42,654.74 | 331.99 | 42,356.20 | 42,663.68 | 42,232.56 | 588343 |
| 2025-05-15 | 42,322.75 | 271.69 | 41,777.98 | 42,351.42 | 41,777.98 | 723176 |
| 2025-05-14 | 42,051.06 | -89.37 | 42,150.09 | 42,254.75 | 41,952.86 | 622610 |
| 2025-05-13 | 42,140.43 | -269.67 | 42,507.33 | 42,507.33 | 42,132.04 | 713584 |
| 2025-05-12 | 42,410.10 | 1,160.72 | 41,899.05 | 42,418.05 | 41,899.05 | 644348 |
| 2025-05-09 | 41,249.38 | -119.07 | 41,405.48 | 41,512.43 | 41,150.73 | 358703 |
| 2025-05-08 | 41,368.45 | 254.48 | 41,312.57 | 41,773.22 | 41,167.76 | 507286 |
| 2025-05-07 | 41,113.97 | 284.97 | 40,956.08 | 41,266.91 | 40,829.29 | 519563 |
| 2025-05-06 | 40,829.00 | -389.83 | 41,000.19 | 41,164.33 | 40,759.41 | 402680 |
| 2025-05-05 | 41,218.83 | -98.60 | 41,173.38 | 41,445.91 | 41,063.44 | 402464 |
| 2025-05-02 | 41,317.43 | 564.47 | 40,960.42 | 41,386.19 | 40,960.42 | 570677 |
| 2025-05-01 | 40,752.96 | 83.60 | 40,918.04 | 41,099.52 | 40,705.63 | 578567 |
| 2025-04-30 | 40,669.36 | 141.74 | 40,290.41 | 40,777.16 | 39,745.63 | 571675 |
| 2025-04-29 | 40,527.62 | 300.03 | 40,233.98 | 40,630.49 | 40,222.18 | 418628 |
| 2025-04-28 | 40,227.59 | 114.09 | 40,171.74 | 40,414.18 | 39,869.10 | 451405 |
| 2025-04-25 | 40,113.50 | 20.10 | 40,045.73 | 40,137.31 | 39,718.68 | 549598 |
| 2025-04-24 | 40,093.40 | 486.83 | 39,531.05 | 40,157.91 | 39,371.87 | 547667 |
| 2025-04-23 | 39,606.57 | 419.59 | 39,815.01 | 40,376.11 | 39,487.14 | 630928 |