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 |
|---|---|---|---|---|---|---|
| 2024-08-01 | 40,347.97 | -494.82 | 40,916.96 | 41,096.66 | 40,098.57 | 434827 |
| 2024-07-31 | 40,842.79 | 99.46 | 40,768.88 | 41,198.63 | 40,655.89 | 399878 |
| 2024-07-30 | 40,743.33 | 203.40 | 40,622.13 | 40,866.25 | 40,529.10 | 343677 |
| 2024-07-29 | 40,539.93 | -49.41 | 40,665.71 | 40,682.49 | 40,388.83 | 268684 |
| 2024-07-26 | 40,589.34 | 654.27 | 40,140.86 | 40,753.83 | 40,140.86 | 305841 |
| 2024-07-25 | 39,935.07 | 81.20 | 39,828.63 | 40,438.82 | 39,817.50 | 363979 |
| 2024-07-24 | 39,853.87 | -504.22 | 40,210.63 | 40,258.44 | 39,807.45 | 378703 |
| 2024-07-23 | 40,358.09 | -57.35 | 40,443.73 | 40,527.89 | 40,319.70 | 277815 |
| 2024-07-22 | 40,415.44 | 127.91 | 40,414.49 | 40,472.53 | 40,222.77 | 337038 |
| 2024-07-19 | 40,287.53 | -377.49 | 40,592.35 | 40,626.16 | 40,203.27 | 340647 |
| 2024-07-18 | 40,665.02 | -533.06 | 41,156.56 | 41,376.00 | 40,597.50 | 379735 |
| 2024-07-17 | 41,198.08 | 243.60 | 40,862.57 | 41,221.98 | 40,849.71 | 425708 |
| 2024-07-16 | 40,954.48 | 742.76 | 40,263.78 | 40,988.81 | 40,263.78 | 300183 |
| 2024-07-15 | 40,211.72 | 210.82 | 40,138.40 | 40,351.10 | 40,136.10 | 305188 |
| 2024-07-12 | 40,000.90 | 247.15 | 39,783.28 | 40,257.24 | 39,783.28 | 322062 |
| 2024-07-11 | 39,753.75 | 32.39 | 39,695.18 | 39,875.60 | 39,623.12 | 353733 |
| 2024-07-10 | 39,721.36 | 429.39 | 39,272.45 | 39,736.20 | 39,256.72 | 328703 |
| 2024-07-09 | 39,291.97 | -52.82 | 39,357.37 | 39,492.28 | 39,146.60 | 352392 |
| 2024-07-08 | 39,344.79 | -31.08 | 39,391.98 | 39,654.96 | 39,278.43 | 344837 |
| 2024-07-05 | 39,375.87 | 67.87 | 39,313.40 | 39,399.62 | 39,168.70 | 304708 |