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 |
|---|---|---|---|---|---|---|
| 2024-03-08 | 38,722.69 | -68.66 | 38,776.80 | 38,971.15 | 38,705.03 | 338790 |
| 2024-03-07 | 38,791.35 | 130.30 | 38,784.30 | 38,910.35 | 38,730.13 | 331585 |
| 2024-03-06 | 38,661.05 | 75.86 | 38,721.15 | 38,858.13 | 38,570.80 | 339777 |
| 2024-03-05 | 38,585.19 | -404.64 | 38,906.98 | 38,906.98 | 38,457.83 | 385061 |
| 2024-03-04 | 38,989.83 | -97.55 | 38,968.77 | 39,087.86 | 38,913.30 | 381470 |
| 2024-03-01 | 39,087.38 | 90.99 | 38,989.51 | 39,120.36 | 38,850.50 | 323545 |
| 2024-02-29 | 38,996.39 | 47.37 | 39,013.75 | 39,074.13 | 38,809.28 | 476002 |
| 2024-02-28 | 38,949.02 | -23.39 | 38,938.08 | 38,956.46 | 38,741.68 | 266090 |
| 2024-02-27 | 38,972.41 | -96.82 | 39,087.90 | 39,087.90 | 38,881.90 | 269299 |
| 2024-02-26 | 39,069.23 | -62.30 | 39,144.79 | 39,245.89 | 39,025.80 | 285722 |
| 2024-02-23 | 39,131.53 | 62.42 | 39,127.97 | 39,282.28 | 39,094.36 | 280786 |
| 2024-02-22 | 39,069.11 | 456.87 | 38,845.19 | 39,149.61 | 38,802.07 | 318312 |
| 2024-02-21 | 38,612.24 | 48.44 | 38,483.66 | 38,618.03 | 38,338.58 | 272235 |
| 2024-02-20 | 38,563.80 | -64.19 | 38,576.26 | 38,663.09 | 38,460.20 | 318338 |
| 2024-02-16 | 38,627.99 | -145.13 | 38,751.71 | 38,825.03 | 38,583.24 | 274679 |
| 2024-02-15 | 38,773.12 | 348.85 | 38,397.94 | 38,781.89 | 38,397.94 | 300192 |
| 2024-02-14 | 38,424.27 | 151.52 | 38,372.67 | 38,442.56 | 38,194.62 | 269118 |
| 2024-02-13 | 38,272.75 | -524.63 | 38,699.17 | 38,699.17 | 38,039.86 | 308001 |
| 2024-02-12 | 38,797.38 | 125.69 | 38,656.76 | 38,927.08 | 38,628.92 | 264460 |
| 2024-02-09 | 38,671.69 | -54.64 | 38,731.97 | 38,734.28 | 38,567.90 | 298469 |