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 |
|---|---|---|---|---|---|---|
| 2023-12-11 | 36,404.93 | 157.06 | 36,254.33 | 36,416.18 | 36,231.19 | 330913 |
| 2023-12-08 | 36,247.87 | 130.49 | 36,084.82 | 36,296.20 | 36,061.64 | 277448 |
| 2023-12-07 | 36,117.38 | 62.95 | 36,124.17 | 36,164.17 | 36,021.95 | 280114 |
| 2023-12-06 | 36,054.43 | -70.13 | 36,183.73 | 36,292.58 | 36,024.25 | 275106 |
| 2023-12-05 | 36,124.56 | -79.88 | 36,135.65 | 36,164.68 | 36,010.85 | 303690 |
| 2023-12-04 | 36,204.44 | -41.06 | 36,089.38 | 36,238.18 | 36,029.69 | 320730 |
| 2023-12-01 | 36,245.50 | 294.61 | 35,914.45 | 36,264.85 | 35,914.45 | 313636 |
| 2023-11-30 | 35,950.89 | 520.47 | 35,596.57 | 35,970.70 | 35,592.22 | 394408 |
| 2023-11-29 | 35,430.42 | 13.44 | 35,436.80 | 35,579.13 | 35,405.89 | 285682 |
| 2023-11-28 | 35,416.98 | 83.51 | 35,332.13 | 35,518.67 | 35,307.73 | 254661 |
| 2023-11-27 | 35,333.47 | -56.68 | 35,376.44 | 35,410.37 | 35,280.57 | 251171 |
| 2023-11-24 | 35,390.15 | 117.12 | 35,299.90 | 35,399.44 | 35,299.90 | 114818 |
| 2023-11-22 | 35,273.03 | 184.74 | 35,189.33 | 35,315.20 | 35,155.80 | 233913 |
| 2023-11-21 | 35,088.29 | -62.75 | 35,104.84 | 35,118.04 | 35,038.44 | 260929 |
| 2023-11-20 | 35,151.04 | 203.76 | 34,932.49 | 35,227.48 | 34,907.98 | 322642 |
| 2023-11-17 | 34,947.28 | 1.81 | 34,964.82 | 35,028.22 | 34,882.82 | 326769 |
| 2023-11-16 | 34,945.47 | -45.74 | 34,868.03 | 35,022.46 | 34,818.03 | 428871 |
| 2023-11-15 | 34,991.21 | 163.51 | 34,906.72 | 35,051.10 | 34,868.48 | 330943 |
| 2023-11-14 | 34,827.70 | 489.83 | 34,581.20 | 34,931.01 | 34,581.20 | 321975 |
| 2023-11-13 | 34,337.87 | 54.77 | 34,259.25 | 34,405.84 | 34,205.81 | 239706 |