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 | ₩37,518 | ₩38,819 | ₩37,049 | ₩38,108 | +1.57% | 4597.5만 |
| 2026.09.28–2026.10.02 | ₩37,954 | ₩38,088 | ₩35,675 | ₩37,505 | -1.18% | 4555만 |
| 2026.09.21–2026.09.25 | ₩38,242 | ₩39,054 | ₩36,928 | ₩37,572 | -1.75% | 2939.4만 |
| 2026.09.14–2026.09.18 | ₩39,382 | ₩39,382 | ₩38,135 | ₩38,524 | -2.18% | 1363.1만 |
| 2026.08.24–2026.08.27 | ₩42,949 | ₩42,976 | ₩39,865 | ₩40,669 | -5.31% | 3345.1만 |
| 2026.08.17–2026.08.21 | ₩41,689 | ₩44,786 | ₩41,327 | ₩43,378 | +4.05% | 4307.6만 |
| 2026.08.10–2026.08.14 | ₩39,758 | ₩42,158 | ₩39,617 | ₩41,662 | +4.79% | 3578.3만 |
| 2026.08.03–2026.08.07 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,447 |
| ₩38,470 |
| ₩39,342 |
| -2.82% |
| 4714.1만 |
| 2026.07.27–2026.07.31 | ₩38,792 | ₩41,072 | ₩37,854 | ₩40,616 | +4.70% | 5742.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,892 | ₩43,888 | ₩39,288 | ₩40,012 | +0.30% | 5598.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,637 | ₩41,849 | ₩39,161 | ₩40,120 | +1.22% | 4537.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,472 | ₩40,093 | ₩36,072 | ₩38,926 | +6.73% | 5371.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,074 | ₩39,300 | ₩35,936 | ₩37,156 | -4.91% | 5113.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,836 | ₩42,091 | ₩38,068 | ₩38,940 | -6.92% | 7622.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,861 | ₩45,564 | ₩42,064 | ₩42,547 | -3.00% | 5436.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,564 | ₩48,326 | ₩43,673 | ₩45,389 | -0.38% | 6211.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,926 | ₩47,889 | ₩45,128 | ₩45,550 | -0.82% | 4984.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩48,554 | ₩48,675 | ₩44,846 | ₩45,255 | -6.79% | 5978.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,584 | ₩52,134 | ₩47,676 | ₩48,286 | -6.39% | 5646.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,284 | ₩53,864 | ₩50,270 | ₩51,960 | +3.33% | 4144.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,628 | ₩55,614 | ₩49,238 | ₩49,439 | -9.50% | 6085만 |
|---|
| 2026.04.27–2026.05.01 | ₩52,966 | ₩55,594 | ₩50,116 | ₩54,025 | +2.00% | 5726.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,333 | ₩53,703 | ₩48,165 | ₩51,839 | +7.25% | 7629.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩53,636 | ₩54,465 | ₩46,663 | ₩47,736 | -11.00% | 7057.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,239 | ₩56,385 | ₩47,937 | ₩52,309 | -3.56% | 8389만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,808 | ₩57,310 | ₩53,080 | ₩55,513 | -0.53% | 7167.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,165 | ₩55,051 | ₩47,669 | ₩54,736 | +13.64% | 6564.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,795 | ₩51,732 | ₩48,232 | ₩49,144 | +0.71% | 6837.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,864 | ₩50,619 | ₩44,498 | ₩49,104 | +4.78% | 1억 |
|---|
| 2026.03.02–2026.03.06 | ₩41,166 | ₩47,133 | ₩39,402 | ₩44,625 | +8.40% | 8405.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,348 | ₩42,198 | ₩39,160 | ₩41,206 | +2.13% | 5355.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,311 | ₩43,834 | ₩39,543 | ₩40,924 | -5.51% | 4762.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,238 | ₩46,623 | ₩41,595 | ₩43,566 | +3.14% | 6243.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,875 | ₩44,049 | ₩36,338 | ₩42,614 | +15.56% | 9000.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,041 | ₩38,296 | ₩34,622 | ₩36,942 | -2.89% | 8189.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,601 | ₩39,007 | ₩35,272 | ₩37,880 | +6.40% | 4433.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,333 | ₩38,249 | ₩34,957 | ₩36,969 | +4.63% | 6269.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,517 | ₩35,520 | ₩32,423 | ₩35,306 | +8.58% | 5239.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,095 | ₩32,745 | ₩30,814 | ₩32,544 | +4.66% | 3691.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,283 | ₩31,833 | ₩30,532 | ₩31,230 | -0.17% | 3069.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,208 | ₩32,503 | ₩30,197 | ₩31,189 | -3.16% | 7583.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,707 | ₩33,590 | ₩30,519 | ₩32,141 | +4.67% | 5624.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,645 | ₩32,805 | ₩30,505 | ₩30,787 | -2.71% | 5215.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,768 | ₩32,316 | ₩29,433 | ₩31,980 | +7.43% | 4768.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,599 | ₩30,599 | ₩28,065 | ₩29,768 | -2.72% | 7070.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,438 | ₩31,082 | ₩29,098 | ₩30,747 | +1.01% | 6341.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,632 | ₩31,766 | ₩29,339 | ₩29,889 | -5.51% | 6745.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,523 | ₩34,930 | ₩31,645 | ₩31,980 | -4.60% | 6658.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,486 | ₩33,388 | ₩28,749 | ₩33,268 | +12.82% | 8103.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,159 | ₩30,257 | ₩28,011 | ₩29,352 | +4.24% | 5259.9만 |
|---|
| 2025.10.06–2025.10.10 | ₩31,954 | ₩32,034 | ₩27,690 | ₩27,690 | -13.34% | 7319.7만 |
|---|
| 2025.09.29–2025.10.03 | ₩31,163 | ₩32,229 | ₩29,920 | ₩31,940 | +2.50% | 6500.4만 |
|---|
| 2025.09.22–2025.09.26 | ₩31,310 | ₩31,775 | ₩29,721 | ₩30,787 | -1.67% | 6489.4만 |
|---|
| 2025.09.15–2025.09.19 | ₩33,811 | ₩34,555 | ₩31,310 | ₩31,498 | -6.84% | 7349.5만 |
|---|
| 2025.09.08–2025.09.12 | ₩32,638 | ₩34,180 | ₩31,002 | ₩33,576 | +2.88% | 7838.5만 |
|---|
| 2025.09.02–2025.09.05 | ₩32,490 | ₩33,415 | ₩31,109 | ₩32,852 | +1.11% | 5378.8만 |
|---|
| 2025.08.28–2025.08.29 | ₩33,603 | ₩33,603 | ₩32,503 | ₩33,026 | -1.72% | 2050.6만 |
|---|