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 |
|---|---|---|---|---|---|---|
| 2024-04-08 | 38,892.80 | -11.24 | 38,916.42 | 39,013.20 | 38,857.70 | 279694 |
| 2024-04-05 | 38,904.04 | 307.06 | 38,664.98 | 39,040.17 | 38,602.18 | 315165 |
| 2024-04-04 | 38,596.98 | -530.16 | 39,343.60 | 39,421.35 | 38,559.42 | 348308 |
| 2024-04-03 | 39,127.14 | -43.10 | 39,139.59 | 39,305.76 | 39,017.13 | 357132 |
| 2024-04-02 | 39,170.24 | -396.61 | 39,256.27 | 39,256.27 | 39,051.70 | 313504 |
| 2024-04-01 | 39,566.85 | -240.52 | 39,807.93 | 39,815.00 | 39,491.22 | 266642 |
| 2024-03-28 | 39,807.37 | 47.29 | 39,763.74 | 39,868.59 | 39,717.25 | 340624 |
| 2024-03-27 | 39,760.08 | 477.75 | 39,461.98 | 39,769.41 | 39,461.98 | 326204 |
| 2024-03-26 | 39,282.33 | -31.31 | 39,338.32 | 39,439.44 | 39,277.19 | 302162 |
| 2024-03-25 | 39,313.64 | -162.26 | 39,410.54 | 39,430.17 | 39,296.03 | 318035 |
| 2024-03-22 | 39,475.90 | -305.47 | 39,774.06 | 39,824.76 | 39,469.53 | 322464 |
| 2024-03-21 | 39,781.37 | 269.24 | 39,661.03 | 39,889.05 | 39,589.23 | 391248 |
| 2024-03-20 | 39,512.13 | 401.37 | 39,072.05 | 39,529.13 | 38,988.65 | 336653 |
| 2024-03-19 | 39,110.76 | 320.33 | 38,819.61 | 39,122.71 | 38,761.28 | 298433 |
| 2024-03-18 | 38,790.43 | 75.66 | 38,826.93 | 38,898.41 | 38,760.79 | 321637 |
| 2024-03-15 | 38,714.77 | -190.89 | 38,809.65 | 38,928.13 | 38,618.20 | 686649 |
| 2024-03-14 | 38,905.66 | -137.66 | 39,122.39 | 39,160.25 | 38,704.36 | 369334 |
| 2024-03-13 | 39,043.32 | 37.83 | 39,054.58 | 39,201.94 | 38,937.92 | 324323 |
| 2024-03-12 | 39,005.49 | 235.83 | 38,883.32 | 39,071.56 | 38,711.39 | 321951 |
| 2024-03-11 | 38,769.66 | 46.97 | 38,667.21 | 38,794.76 | 38,483.25 | 295461 |