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 |
|---|---|---|---|---|---|---|
| 2024-02-08 | 38,726.33 | 48.97 | 38,702.11 | 38,755.68 | 38,544.36 | 310264 |
| 2024-02-07 | 38,677.36 | 156.00 | 38,613.89 | 38,748.11 | 38,571.01 | 288912 |
| 2024-02-06 | 38,521.36 | 141.24 | 38,392.90 | 38,545.28 | 38,350.46 | 274435 |
| 2024-02-05 | 38,380.12 | -274.30 | 38,546.77 | 38,633.88 | 38,220.40 | 315167 |
| 2024-02-02 | 38,654.42 | 134.58 | 38,448.10 | 38,783.62 | 38,336.57 | 377096 |
| 2024-02-01 | 38,519.84 | 369.54 | 38,175.34 | 38,522.50 | 38,106.84 | 312347 |
| 2024-01-31 | 38,150.30 | -317.01 | 38,426.78 | 38,588.86 | 38,139.66 | 426198 |
| 2024-01-30 | 38,467.31 | 133.86 | 38,298.23 | 38,497.39 | 38,257.80 | 312646 |
| 2024-01-29 | 38,333.45 | 224.02 | 38,115.83 | 38,343.93 | 38,061.17 | 308599 |
| 2024-01-26 | 38,109.43 | 60.30 | 38,006.68 | 38,215.31 | 37,997.77 | 381961 |
| 2024-01-25 | 38,049.13 | 242.74 | 37,862.57 | 38,057.53 | 37,796.47 | 390159 |
| 2024-01-24 | 37,806.39 | -99.06 | 37,975.37 | 38,064.22 | 37,795.71 | 332391 |
| 2024-01-23 | 37,905.45 | -96.36 | 37,959.79 | 37,980.73 | 37,804.99 | 330962 |
| 2024-01-22 | 38,001.81 | 138.01 | 37,919.55 | 38,109.20 | 37,911.61 | 321687 |
| 2024-01-19 | 37,863.80 | 395.19 | 37,572.50 | 37,933.73 | 37,451.71 | 374375 |
| 2024-01-18 | 37,468.61 | 201.94 | 37,300.81 | 37,522.29 | 37,122.95 | 333991 |
| 2024-01-17 | 37,266.67 | -94.45 | 37,281.86 | 37,371.66 | 37,132.89 | 281023 |
| 2024-01-16 | 37,361.12 | -231.86 | 37,493.54 | 37,543.18 | 37,201.39 | 365518 |
| 2024-01-12 | 37,592.98 | -118.04 | 37,818.05 | 37,825.27 | 37,470.19 | 272109 |
| 2024-01-11 | 37,711.02 | 15.29 | 37,747.14 | 37,801.90 | 37,424.28 | 297967 |