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 |
|---|---|---|---|---|---|---|
| 2024-05-06 | 38,852.27 | 176.59 | 38,762.43 | 38,886.47 | 38,689.38 | 308153 |
| 2024-05-03 | 38,675.68 | 450.02 | 38,709.36 | 38,808.52 | 38,518.28 | 399574 |
| 2024-05-02 | 38,225.66 | 322.37 | 38,075.65 | 38,295.29 | 37,895.66 | 350789 |
| 2024-05-01 | 37,903.29 | 87.37 | 37,845.56 | 38,349.20 | 37,780.54 | 410864 |
| 2024-04-30 | 37,815.92 | -570.17 | 38,337.40 | 38,337.40 | 37,810.12 | 423578 |
| 2024-04-29 | 38,386.09 | 146.43 | 38,282.16 | 38,406.20 | 38,215.47 | 338641 |
| 2024-04-26 | 38,239.66 | 153.86 | 38,114.70 | 38,337.64 | 38,065.05 | 394637 |
| 2024-04-25 | 38,085.80 | -375.12 | 38,052.09 | 38,157.22 | 37,754.38 | 401872 |
| 2024-04-24 | 38,460.92 | -42.77 | 38,552.79 | 38,552.79 | 38,310.55 | 330384 |
| 2024-04-23 | 38,503.69 | 263.71 | 38,356.07 | 38,561.50 | 38,297.72 | 311366 |
| 2024-04-22 | 38,239.98 | 253.58 | 38,116.89 | 38,447.16 | 37,985.07 | 341888 |
| 2024-04-19 | 37,986.40 | 211.02 | 37,801.98 | 38,102.57 | 37,781.61 | 408152 |
| 2024-04-18 | 37,775.38 | 22.07 | 37,847.21 | 38,083.76 | 37,681.52 | 297120 |
| 2024-04-17 | 37,753.31 | -45.66 | 37,949.67 | 38,036.70 | 37,611.56 | 311653 |
| 2024-04-16 | 37,798.97 | 63.86 | 37,992.22 | 37,992.22 | 37,713.70 | 328310 |
| 2024-04-15 | 37,735.11 | -248.13 | 38,075.38 | 38,386.81 | 37,657.79 | 377537 |
| 2024-04-12 | 37,983.24 | -475.84 | 38,319.14 | 38,319.14 | 37,877.30 | 424987 |
| 2024-04-11 | 38,459.08 | -2.43 | 38,523.26 | 38,598.98 | 38,197.28 | 344786 |
| 2024-04-10 | 38,461.51 | -422.16 | 38,662.28 | 38,662.28 | 38,304.66 | 312417 |
| 2024-04-09 | 38,883.67 | -9.13 | 38,983.66 | 38,992.89 | 38,572.09 | 327039 |