시장 데이터를 불러오는 중
전체 종목
다우 과거 주가
Dow Inc. Common Stock · DOW · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
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 | ₩37,521 | ₩38,821 | ₩37,051 | ₩38,111 | +1.57% | 4597.5만 |
| 2026.09.28–2026.10.02 | ₩37,956 | ₩38,091 | ₩35,677 | ₩37,507 | -1.18% | 4555만 |
| 2026.09.21–2026.09.25 | ₩38,245 | ₩39,056 | ₩36,931 | ₩37,574 | -1.75% | 2939.4만 |
| 2026.09.14–2026.09.18 | ₩39,385 | ₩39,385 | ₩38,137 | ₩38,526 | -2.18% | 1363.1만 |
| 2026.08.24–2026.08.27 | ₩42,952 | ₩42,978 | ₩39,867 | ₩40,672 | -5.31% | 3345.1만 |
| 2026.08.17–2026.08.21 | ₩41,691 | ₩44,789 | ₩41,329 | ₩43,381 | +4.05% | 4307.6만 |
| 2026.08.10–2026.08.14 | ₩39,760 | ₩42,160 | ₩39,619 | ₩41,664 | +4.79% | 3578.3만 |
| 2026.08.03–2026.08.07 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,450 |
| ₩38,473 |
| ₩39,344 |
| -2.82% |
| 4714.1만 |
| 2026.07.27–2026.07.31 | ₩38,795 | ₩41,074 | ₩37,856 | ₩40,618 | +4.70% | 5742.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,894 | ₩43,890 | ₩39,291 | ₩40,015 | +0.30% | 5598.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,639 | ₩41,852 | ₩39,163 | ₩40,122 | +1.22% | 4537.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,475 | ₩40,095 | ₩36,074 | ₩38,929 | +6.73% | 5371.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,076 | ₩39,303 | ₩35,938 | ₩37,159 | -4.91% | 5113.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,839 | ₩42,093 | ₩38,070 | ₩38,942 | -6.92% | 7622.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,863 | ₩45,566 | ₩42,067 | ₩42,549 | -3.00% | 5436.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,566 | ₩48,329 | ₩43,676 | ₩45,392 | -0.38% | 6211.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,929 | ₩47,892 | ₩45,131 | ₩45,553 | -0.82% | 4984.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩48,557 | ₩48,678 | ₩44,849 | ₩45,258 | -6.79% | 5978.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,588 | ₩52,137 | ₩47,679 | ₩48,289 | -6.39% | 5646.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,287 | ₩53,867 | ₩50,273 | ₩51,963 | +3.33% | 4144.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,632 | ₩55,617 | ₩49,241 | ₩49,442 | -9.50% | 6085만 |
|---|
| 2026.04.27–2026.05.01 | ₩52,969 | ₩55,597 | ₩50,119 | ₩54,028 | +2.00% | 5726.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,336 | ₩53,706 | ₩48,168 | ₩51,842 | +7.25% | 7629.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩53,639 | ₩54,468 | ₩46,666 | ₩47,739 | -11.00% | 7057.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,243 | ₩56,388 | ₩47,940 | ₩52,312 | -3.56% | 8389만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,812 | ₩57,313 | ₩53,083 | ₩55,517 | -0.53% | 7167.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,168 | ₩55,054 | ₩47,672 | ₩54,739 | +13.64% | 6564.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,798 | ₩51,735 | ₩48,235 | ₩49,147 | +0.71% | 6837.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,867 | ₩50,622 | ₩44,500 | ₩49,107 | +4.78% | 1억 |
|---|
| 2026.03.02–2026.03.06 | ₩41,168 | ₩47,135 | ₩39,405 | ₩44,628 | +8.40% | 8405.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,350 | ₩42,201 | ₩39,162 | ₩41,208 | +2.13% | 5355.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,314 | ₩43,837 | ₩39,545 | ₩40,927 | -5.51% | 4762.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,241 | ₩46,626 | ₩41,597 | ₩43,568 | +3.14% | 6243.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,877 | ₩44,051 | ₩36,341 | ₩42,616 | +15.56% | 9000.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,044 | ₩38,298 | ₩34,624 | ₩36,944 | -2.89% | 8189.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,603 | ₩39,009 | ₩35,274 | ₩37,883 | +6.40% | 4433.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,335 | ₩38,251 | ₩34,959 | ₩36,971 | +4.63% | 6269.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,519 | ₩35,523 | ₩32,425 | ₩35,308 | +8.58% | 5239.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,097 | ₩32,747 | ₩30,816 | ₩32,546 | +4.66% | 3691.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,285 | ₩31,835 | ₩30,534 | ₩31,231 | -0.17% | 3069.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,210 | ₩32,505 | ₩30,199 | ₩31,191 | -3.16% | 7583.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,708 | ₩33,592 | ₩30,521 | ₩32,143 | +4.67% | 5624.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,647 | ₩32,807 | ₩30,507 | ₩30,789 | -2.71% | 5215.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,770 | ₩32,318 | ₩29,435 | ₩31,982 | +7.43% | 4768.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,601 | ₩30,601 | ₩28,067 | ₩29,770 | -2.72% | 7070.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,440 | ₩31,084 | ₩29,099 | ₩30,749 | +1.01% | 6341.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,634 | ₩31,768 | ₩29,341 | ₩29,890 | -5.51% | 6745.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,525 | ₩34,933 | ₩31,647 | ₩31,982 | -4.60% | 6658.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,488 | ₩33,390 | ₩28,751 | ₩33,270 | +12.82% | 8103.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,161 | ₩30,259 | ₩28,013 | ₩29,354 | +4.24% | 5259.9만 |
|---|
| 2025.10.06–2025.10.10 | ₩31,956 | ₩32,036 | ₩27,691 | ₩27,691 | -13.34% | 7319.7만 |
|---|
| 2025.09.29–2025.10.03 | ₩31,164 | ₩32,230 | ₩29,921 | ₩31,942 | +2.50% | 6500.4만 |
|---|
| 2025.09.22–2025.09.26 | ₩31,312 | ₩31,777 | ₩29,723 | ₩30,789 | -1.67% | 6489.4만 |
|---|
| 2025.09.15–2025.09.19 | ₩33,813 | ₩34,557 | ₩31,312 | ₩31,500 | -6.84% | 7349.5만 |
|---|
| 2025.09.08–2025.09.12 | ₩32,639 | ₩34,182 | ₩31,003 | ₩33,578 | +2.88% | 7838.5만 |
|---|
| 2025.09.02–2025.09.05 | ₩32,492 | ₩33,417 | ₩31,111 | ₩32,854 | +1.11% | 5378.8만 |
|---|
| 2025.08.28–2025.08.29 | ₩33,605 | ₩33,605 | ₩32,505 | ₩33,028 | -1.72% | 2050.6만 |
|---|