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 |
|---|---|---|---|---|---|---|
| 2024-07-03 | 39,308.00 | -23.85 | 39,358.95 | 39,411.17 | 39,230.86 | 199739 |
| 2024-07-02 | 39,331.85 | 162.33 | 39,108.25 | 39,340.49 | 39,085.69 | 304058 |
| 2024-07-01 | 39,169.52 | 50.66 | 39,186.20 | 39,438.36 | 39,037.94 | 341307 |
| 2024-06-28 | 39,118.86 | -45.20 | 39,092.39 | 39,443.60 | 38,937.15 | 600858 |
| 2024-06-27 | 39,164.06 | 36.26 | 39,107.10 | 39,250.69 | 39,026.75 | 327001 |
| 2024-06-26 | 39,127.80 | 15.64 | 39,063.15 | 39,183.74 | 38,908.99 | 325968 |
| 2024-06-25 | 39,112.16 | -299.05 | 39,398.79 | 39,423.26 | 38,997.23 | 322779 |
| 2024-06-24 | 39,411.21 | 260.88 | 39,184.49 | 39,571.23 | 39,184.49 | 367426 |
| 2024-06-21 | 39,150.33 | 15.57 | 39,208.51 | 39,257.18 | 39,061.67 | 738677 |
| 2024-06-20 | 39,134.76 | 299.90 | 38,804.73 | 39,232.50 | 38,778.46 | 385209 |
| 2024-06-18 | 38,834.86 | 56.76 | 38,779.12 | 38,936.93 | 38,727.67 | 315342 |
| 2024-06-17 | 38,778.10 | 188.94 | 38,565.18 | 38,839.88 | 38,431.95 | 343104 |
| 2024-06-14 | 38,589.16 | -57.94 | 38,528.39 | 38,595.24 | 38,305.85 | 268570 |
| 2024-06-13 | 38,647.10 | -65.11 | 38,677.12 | 38,712.21 | 38,407.70 | 335960 |
| 2024-06-12 | 38,712.21 | -35.21 | 38,950.65 | 39,120.26 | 38,621.45 | 465470 |
| 2024-06-11 | 38,747.42 | -120.62 | 38,795.71 | 38,795.71 | 38,446.24 | 374811 |
| 2024-06-10 | 38,868.04 | 69.05 | 38,784.90 | 38,877.86 | 38,665.45 | 323302 |
| 2024-06-07 | 38,798.99 | -87.18 | 38,861.24 | 39,105.23 | 38,751.85 | 259111 |
| 2024-06-06 | 38,886.17 | 78.84 | 38,825.40 | 39,004.16 | 38,735.99 | 263321 |
| 2024-06-05 | 38,807.33 | 96.04 | 38,774.82 | 38,844.32 | 38,548.77 | 308295 |