티커911

다우 과거 주가

Dow Inc. Common Stock · DOW · NYSE

주요 사업 분야는 기초 화학소재입니다.

시장 데이터를 불러오는 중

날짜	시가	고가	저가	종가	등락	거래량
2026.10.05–2026.10.09	₩37,494	₩38,794	₩37,025	₩38,083	+1.57%	4597.5만
2026.09.28–2026.10.02	₩37,929	₩38,063	₩35,651	₩37,480	-1.18%	4555만
2026.09.21–2026.09.25	₩38,217	₩39,028	₩36,904	₩37,547	-1.75%	2939.4만
2026.09.14–2026.09.18	₩39,356	₩39,356	₩38,110	₩38,499	-2.18%	1363.1만
2026.08.24–2026.08.27	₩42,921	₩42,948	₩39,839	₩40,643	-5.31%	3345.1만
2026.08.17–2026.08.21	₩41,661	₩44,757	₩41,299	₩43,350	+4.05%	4307.6만
2026.08.10–2026.08.14	₩39,732	₩42,130	₩39,591	₩41,634	+4.79%	3578.3만
2026.08.03–2026.08.07	₩40,455	₩41,420	₩38,445	₩39,316	-2.82%	4714.1만
2026.07.27–2026.07.31	₩38,767	₩41,045	₩37,829	₩40,589	+4.70%	5742.5만
2026.07.20–2026.07.24	₩39,866	₩43,859	₩39,263	₩39,986	+0.30%	5598.8만
2026.07.13–2026.07.17	₩39,611	₩41,822	₩39,135	₩40,093	+1.22%	4537.6만
2026.07.06–2026.07.10	₩36,449	₩40,067	₩36,048	₩38,901	+6.73%	5371.2만
2026.06.29–2026.07.02	₩39,048	₩39,275	₩35,913	₩37,132	-4.91%	5113.8만
2026.06.22–2026.06.26	₩41,809	₩42,063	₩38,043	₩38,914	-6.92%	7622.9만
2026.06.15–2026.06.18	₩43,832	₩45,534	₩42,036	₩42,519	-3.00%	5436.7만
2026.06.08–2026.06.12	₩45,534	₩48,294	₩43,644	₩45,360	-0.38%	6211.3만
2026.06.01–2026.06.05	₩45,896	₩47,857	₩45,098	₩45,520	-0.82%	4984.1만
2026.05.26–2026.05.29	₩48,522	₩48,643	₩44,817	₩45,226	-6.79%	5978.3만
2026.05.18–2026.05.22	₩51,551	₩52,100	₩47,644	₩48,254	-6.39%	5646.2만
2026.05.11–2026.05.15	₩50,251	₩53,829	₩50,237	₩51,926	+3.33%	4144.9만
2026.05.04–2026.05.08	₩54,592	₩55,577	₩49,206	₩49,407	-9.50%	6085만
2026.04.27–2026.05.01	₩52,931	₩55,557	₩50,083	₩53,989	+2.00%	5726.6만
2026.04.20–2026.04.24	₩48,301	₩53,668	₩48,134	₩51,805	+7.25%	7629.9만
2026.04.13–2026.04.17	₩53,601	₩54,429	₩46,633	₩47,705	-11.00%	7057.9만
2026.04.06–2026.04.10	₩54,204	₩56,348	₩47,906	₩52,274	-3.56%	8389만
2026.03.30–2026.04.02	₩55,772	₩57,272	₩53,045	₩55,477	-0.53%	7167.1만
2026.03.23–2026.03.27	₩48,134	₩55,015	₩47,638	₩54,700	+13.64%	6564.3만
2026.03.16–2026.03.20	₩48,763	₩51,698	₩48,201	₩49,112	+0.71%	6837.7만
2026.03.09–2026.03.13	₩46,834	₩50,586	₩44,469	₩49,072	+4.78%	1억
2026.03.02–2026.03.06	₩41,139	₩47,102	₩39,376	₩44,596	+8.40%	8405.7만
2026.02.23–2026.02.27	₩40,321	₩42,170	₩39,134	₩41,179	+2.13%	5355.3만
2026.02.17–2026.02.20	₩43,283	₩43,805	₩39,517	₩40,897	-5.51%	4762.5만
2026.02.09–2026.02.13	₩42,211	₩46,592	₩41,567	₩43,537	+3.14%	6243.1만
2026.02.02–2026.02.06	₩36,851	₩44,020	₩36,315	₩42,586	+15.56%	9000.1만
2026.01.26–2026.01.30	₩38,016	₩38,271	₩34,599	₩36,918	-2.89%	8189.5만
2026.01.20–2026.01.23	₩35,578	₩38,981	₩35,249	₩37,856	+6.40%	4433.9만
2026.01.12–2026.01.16	₩35,310	₩38,224	₩34,934	₩36,944	+4.63%	6269.7만
2026.01.05–2026.01.09	₩32,495	₩35,497	₩32,402	₩35,283	+8.58%	5239.7만
2025.12.29–2026.01.02	₩31,075	₩32,723	₩30,794	₩32,522	+4.66%	3691.4만
2025.12.22–2025.12.26	₩31,263	₩31,812	₩30,512	₩31,209	-0.17%	3069.7만
2025.12.15–2025.12.19	₩32,187	₩32,482	₩30,177	₩31,169	-3.16%	7583.3만
2025.12.08–2025.12.12	₩30,686	₩33,567	₩30,499	₩32,120	+4.67%	5624.7만
2025.12.01–2025.12.05	₩31,624	₩32,784	₩30,485	₩30,767	-2.71%	5215.4만
2025.11.24–2025.11.28	₩29,748	₩32,294	₩29,413	₩31,959	+7.43%	4768.4만
2025.11.17–2025.11.21	₩30,579	₩30,579	₩28,047	₩29,748	-2.72%	7070.7만
2025.11.10–2025.11.14	₩30,418	₩31,062	₩29,078	₩30,727	+1.01%	6341.6만
2025.11.03–2025.11.07	₩31,611	₩31,745	₩29,320	₩29,869	-5.51%	6745.9만
2025.10.27–2025.10.31	₩33,501	₩34,908	₩31,624	₩31,959	-4.60%	6658.2만
2025.10.20–2025.10.24	₩29,467	₩33,366	₩28,730	₩33,246	+12.82%	8103.7만
2025.10.13–2025.10.17	₩28,140	₩30,238	₩27,993	₩29,333	+4.24%	5259.9만
2025.10.06–2025.10.10	₩31,933	₩32,013	₩27,671	₩27,671	-13.34%	7319.7만
2025.09.29–2025.10.03	₩31,142	₩32,207	₩29,900	₩31,919	+2.50%	6500.4만
2025.09.22–2025.09.26	₩31,289	₩31,754	₩29,702	₩30,767	-1.67%	6489.4만
2025.09.15–2025.09.19	₩33,789	₩34,532	₩31,289	₩31,477	-6.84%	7349.5만
2025.09.08–2025.09.12	₩32,616	₩34,157	₩30,981	₩33,554	+2.88%	7838.5만
2025.09.02–2025.09.05	₩32,469	₩33,393	₩31,088	₩32,830	+1.11%	5378.8만
2025.08.28–2025.08.29	₩33,581	₩33,581	₩32,482	₩33,005	-1.72%	2050.6만

날짜	시가	고가	저가	종가	등락	거래량
2026.10.05–2026.10.09	₩37,494	₩38,794	₩37,025	₩38,083	+1.57%	4597.5만
2026.09.28–2026.10.02	₩37,929	₩38,063	₩35,651	₩37,480	-1.18%	4555만
2026.09.21–2026.09.25	₩38,217	₩39,028	₩36,904	₩37,547	-1.75%	2939.4만
2026.09.14–2026.09.18	₩39,356	₩39,356	₩38,110	₩38,499	-2.18%	1363.1만
2026.08.24–2026.08.27	₩42,921	₩42,948	₩39,839	₩40,643	-5.31%	3345.1만
2026.08.17–2026.08.21	₩41,661	₩44,757	₩41,299	₩43,350	+4.05%	4307.6만
2026.08.10–2026.08.14	₩39,732	₩42,130	₩39,591	₩41,634	+4.79%	3578.3만
2026.08.03–2026.08.07	₩40,455	₩41,420	₩38,445	₩39,316	-2.82%	4714.1만
2026.07.27–2026.07.31	₩38,767	₩41,045	₩37,829	₩40,589	+4.70%	5742.5만
2026.07.20–2026.07.24	₩39,866	₩43,859	₩39,263	₩39,986	+0.30%	5598.8만
2026.07.13–2026.07.17	₩39,611	₩41,822	₩39,135	₩40,093	+1.22%	4537.6만
2026.07.06–2026.07.10	₩36,449	₩40,067	₩36,048	₩38,901	+6.73%	5371.2만
2026.06.29–2026.07.02	₩39,048	₩39,275	₩35,913	₩37,132	-4.91%	5113.8만
2026.06.22–2026.06.26	₩41,809	₩42,063	₩38,043	₩38,914	-6.92%	7622.9만
2026.06.15–2026.06.18	₩43,832	₩45,534	₩42,036	₩42,519	-3.00%	5436.7만
2026.06.08–2026.06.12	₩45,534	₩48,294	₩43,644	₩45,360	-0.38%	6211.3만
2026.06.01–2026.06.05	₩45,896	₩47,857	₩45,098	₩45,520	-0.82%	4984.1만
2026.05.26–2026.05.29	₩48,522	₩48,643	₩44,817	₩45,226	-6.79%	5978.3만
2026.05.18–2026.05.22	₩51,551	₩52,100	₩47,644	₩48,254	-6.39%	5646.2만
2026.05.11–2026.05.15	₩50,251	₩53,829	₩50,237	₩51,926	+3.33%	4144.9만
2026.05.04–2026.05.08	₩54,592	₩55,577	₩49,206	₩49,407	-9.50%	6085만
2026.04.27–2026.05.01	₩52,931	₩55,557	₩50,083	₩53,989	+2.00%	5726.6만
2026.04.20–2026.04.24	₩48,301	₩53,668	₩48,134	₩51,805	+7.25%	7629.9만
2026.04.13–2026.04.17	₩53,601	₩54,429	₩46,633	₩47,705	-11.00%	7057.9만
2026.04.06–2026.04.10	₩54,204	₩56,348	₩47,906	₩52,274	-3.56%	8389만
2026.03.30–2026.04.02	₩55,772	₩57,272	₩53,045	₩55,477	-0.53%	7167.1만
2026.03.23–2026.03.27	₩48,134	₩55,015	₩47,638	₩54,700	+13.64%	6564.3만
2026.03.16–2026.03.20	₩48,763	₩51,698	₩48,201	₩49,112	+0.71%	6837.7만
2026.03.09–2026.03.13	₩46,834	₩50,586	₩44,469	₩49,072	+4.78%	1억
2026.03.02–2026.03.06	₩41,139	₩47,102	₩39,376	₩44,596	+8.40%	8405.7만
2026.02.23–2026.02.27	₩40,321	₩42,170	₩39,134	₩41,179	+2.13%	5355.3만
2026.02.17–2026.02.20	₩43,283	₩43,805	₩39,517	₩40,897	-5.51%	4762.5만
2026.02.09–2026.02.13	₩42,211	₩46,592	₩41,567	₩43,537	+3.14%	6243.1만
2026.02.02–2026.02.06	₩36,851	₩44,020	₩36,315	₩42,586	+15.56%	9000.1만
2026.01.26–2026.01.30	₩38,016	₩38,271	₩34,599	₩36,918	-2.89%	8189.5만
2026.01.20–2026.01.23	₩35,578	₩38,981	₩35,249	₩37,856	+6.40%	4433.9만
2026.01.12–2026.01.16	₩35,310	₩38,224	₩34,934	₩36,944	+4.63%	6269.7만
2026.01.05–2026.01.09	₩32,495	₩35,497	₩32,402	₩35,283	+8.58%	5239.7만
2025.12.29–2026.01.02	₩31,075	₩32,723	₩30,794	₩32,522	+4.66%	3691.4만
2025.12.22–2025.12.26	₩31,263	₩31,812	₩30,512	₩31,209	-0.17%	3069.7만
2025.12.15–2025.12.19	₩32,187	₩32,482	₩30,177	₩31,169	-3.16%	7583.3만
2025.12.08–2025.12.12	₩30,686	₩33,567	₩30,499	₩32,120	+4.67%	5624.7만
2025.12.01–2025.12.05	₩31,624	₩32,784	₩30,485	₩30,767	-2.71%	5215.4만
2025.11.24–2025.11.28	₩29,748	₩32,294	₩29,413	₩31,959	+7.43%	4768.4만
2025.11.17–2025.11.21	₩30,579	₩30,579	₩28,047	₩29,748	-2.72%	7070.7만
2025.11.10–2025.11.14	₩30,418	₩31,062	₩29,078	₩30,727	+1.01%	6341.6만
2025.11.03–2025.11.07	₩31,611	₩31,745	₩29,320	₩29,869	-5.51%	6745.9만
2025.10.27–2025.10.31	₩33,501	₩34,908	₩31,624	₩31,959	-4.60%	6658.2만
2025.10.20–2025.10.24	₩29,467	₩33,366	₩28,730	₩33,246	+12.82%	8103.7만
2025.10.13–2025.10.17	₩28,140	₩30,238	₩27,993	₩29,333	+4.24%	5259.9만
2025.10.06–2025.10.10	₩31,933	₩32,013	₩27,671	₩27,671	-13.34%	7319.7만
2025.09.29–2025.10.03	₩31,142	₩32,207	₩29,900	₩31,919	+2.50%	6500.4만
2025.09.22–2025.09.26	₩31,289	₩31,754	₩29,702	₩30,767	-1.67%	6489.4만
2025.09.15–2025.09.19	₩33,789	₩34,532	₩31,289	₩31,477	-6.84%	7349.5만
2025.09.08–2025.09.12	₩32,616	₩34,157	₩30,981	₩33,554	+2.88%	7838.5만
2025.09.02–2025.09.05	₩32,469	₩33,393	₩31,088	₩32,830	+1.11%	5378.8만
2025.08.28–2025.08.29	₩33,581	₩33,581	₩32,482	₩33,005	-1.72%	2050.6만

다우 과거 주가·일별 시세 (DOW) · 티커911

다우 과거 주가

다우 과거 주가

주간 종가

주간 가격

주간 종가

주간 가격