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 |
|---|---|---|---|---|---|---|
| 2024-01-10 | 37,695.73 | 170.57 | 37,552.91 | 37,740.77 | 37,524.40 | 275699 |
| 2024-01-09 | 37,525.16 | -157.85 | 37,523.55 | 37,552.38 | 37,373.30 | 285299 |
| 2024-01-08 | 37,683.01 | 216.90 | 37,327.37 | 37,692.92 | 37,249.24 | 350670 |
| 2024-01-05 | 37,466.11 | 25.77 | 37,455.46 | 37,623.62 | 37,323.82 | 293123 |
| 2024-01-04 | 37,440.34 | 10.15 | 37,425.28 | 37,716.41 | 37,425.28 | 365850 |
| 2024-01-03 | 37,430.19 | -284.85 | 37,629.23 | 37,629.23 | 37,401.85 | 315187 |
| 2024-01-02 | 37,715.04 | 25.50 | 37,566.22 | 37,790.08 | 37,495.91 | 339920 |
| 2023-12-29 | 37,689.54 | -20.56 | 37,701.63 | 37,759.43 | 37,538.80 | 227571 |
| 2023-12-28 | 37,710.10 | 53.58 | 37,661.52 | 37,778.85 | 37,650.98 | 198572 |
| 2023-12-27 | 37,656.52 | 111.19 | 37,518.62 | 37,683.70 | 37,488.60 | 242011 |
| 2023-12-26 | 37,545.33 | 159.36 | 37,405.90 | 37,617.99 | 37,371.83 | 209762 |
| 2023-12-22 | 37,385.97 | -18.38 | 37,349.27 | 37,534.52 | 37,268.88 | 248752 |
| 2023-12-21 | 37,404.35 | 322.35 | 37,225.32 | 37,418.76 | 37,127.05 | 246429 |
| 2023-12-20 | 37,082.00 | -475.92 | 37,520.13 | 37,641.30 | 37,073.04 | 293460 |
| 2023-12-19 | 37,557.92 | 251.90 | 37,311.82 | 37,562.83 | 37,311.82 | 270304 |
| 2023-12-18 | 37,306.02 | 0.86 | 37,330.14 | 37,393.45 | 37,284.85 | 286572 |
| 2023-12-15 | 37,305.16 | 56.81 | 37,194.50 | 37,347.60 | 37,092.02 | 675362 |
| 2023-12-14 | 37,248.35 | 158.11 | 37,115.63 | 37,287.50 | 37,051.52 | 444130 |
| 2023-12-13 | 37,090.24 | 512.30 | 36,601.80 | 37,094.85 | 36,523.59 | 344269 |
| 2023-12-12 | 36,577.94 | 173.01 | 36,442.10 | 36,596.11 | 36,373.22 | 279657 |