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 | ₩37,524 | ₩38,825 | ₩37,055 | ₩38,114 | +1.57% | 4597.5만 |
| 2026.09.28–2026.10.02 | ₩37,960 | ₩38,094 | ₩35,680 | ₩37,511 | -1.18% | 4555만 |
| 2026.09.21–2026.09.25 | ₩38,248 | ₩39,060 | ₩36,934 | ₩37,578 | -1.75% | 4247만 |
| 2026.09.14–2026.09.18 | ₩39,428 | ₩40,883 | ₩38,141 | ₩38,530 | -2.28% | 4992.2만 |
| 2026.09.08–2026.09.11 | ₩39,898 | ₩40,635 | ₩38,503 | ₩38,932 | -2.42% | 3559.8만 |
| 2026.08.31–2026.09.04 | ₩40,971 | ₩42,499 | ₩39,026 | ₩39,482 | -3.63% | 4270.3만 |
| 2026.08.24–2026.08.28 | ₩42,955 | ₩42,982 | ₩39,871 | ₩40,917 | -4.75% | 3941.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,695 |
| ₩44,793 |
| ₩41,333 |
| ₩43,385 |
| +4.05% |
| 4307.6만 |
| 2026.08.10–2026.08.14 | ₩39,764 | ₩42,164 | ₩39,623 | ₩41,668 | +4.79% | 3578.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,488 | ₩41,453 | ₩38,476 | ₩39,348 | -2.82% | 4714.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,798 | ₩41,078 | ₩37,859 | ₩40,622 | +4.70% | 5742.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,898 | ₩43,894 | ₩39,294 | ₩40,018 | +0.30% | 5598.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,643 | ₩41,856 | ₩39,167 | ₩40,126 | +1.22% | 4537.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,478 | ₩40,099 | ₩36,077 | ₩38,932 | +6.73% | 5371.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,080 | ₩39,306 | ₩35,941 | ₩37,162 | -4.91% | 5113.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,842 | ₩42,097 | ₩38,074 | ₩38,946 | -6.92% | 7622.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,867 | ₩45,571 | ₩42,070 | ₩42,553 | -3.00% | 5436.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,571 | ₩48,333 | ₩43,680 | ₩45,396 | -0.38% | 6211.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,933 | ₩47,896 | ₩45,135 | ₩45,557 | -0.82% | 4984.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩48,561 | ₩48,682 | ₩44,853 | ₩45,262 | -6.79% | 5978.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,592 | ₩52,142 | ₩47,683 | ₩48,293 | -6.39% | 5646.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,291 | ₩53,872 | ₩50,278 | ₩51,968 | +3.33% | 4144.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,636 | ₩55,622 | ₩49,245 | ₩49,446 | -9.50% | 6085만 |
|---|
| 2026.04.27–2026.05.01 | ₩52,973 | ₩55,602 | ₩50,124 | ₩54,033 | +2.00% | 5726.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,340 | ₩53,711 | ₩48,172 | ₩51,847 | +7.25% | 7629.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩53,644 | ₩54,473 | ₩46,670 | ₩47,743 | -11.00% | 7057.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,247 | ₩56,393 | ₩47,944 | ₩52,316 | -3.56% | 8389만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,817 | ₩57,319 | ₩53,087 | ₩55,522 | -0.53% | 7167.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,172 | ₩55,059 | ₩47,676 | ₩54,744 | +13.64% | 6564.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,803 | ₩51,740 | ₩48,239 | ₩49,151 | +0.71% | 6837.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,871 | ₩50,627 | ₩44,504 | ₩49,111 | +4.78% | 1억 |
|---|
| 2026.03.02–2026.03.06 | ₩41,172 | ₩47,140 | ₩39,408 | ₩44,632 | +8.40% | 8405.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,354 | ₩42,204 | ₩39,165 | ₩41,212 | +2.13% | 5355.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,318 | ₩43,841 | ₩39,549 | ₩40,930 | -5.51% | 4762.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,245 | ₩46,630 | ₩41,601 | ₩43,572 | +3.14% | 6243.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,880 | ₩44,055 | ₩36,344 | ₩42,620 | +15.56% | 9000.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,047 | ₩38,302 | ₩34,627 | ₩36,947 | -2.89% | 8189.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,606 | ₩39,013 | ₩35,278 | ₩37,886 | +6.40% | 4433.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,338 | ₩38,255 | ₩34,962 | ₩36,974 | +4.63% | 6269.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,522 | ₩35,526 | ₩32,428 | ₩35,311 | +8.58% | 5239.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,100 | ₩32,750 | ₩30,818 | ₩32,548 | +4.66% | 3691.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,288 | ₩31,838 | ₩30,537 | ₩31,234 | -0.17% | 3069.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,213 | ₩32,508 | ₩30,202 | ₩31,194 | -3.16% | 7583.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,711 | ₩33,595 | ₩30,523 | ₩32,146 | +4.67% | 5624.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,650 | ₩32,810 | ₩30,510 | ₩30,792 | -2.71% | 5215.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,772 | ₩32,321 | ₩29,437 | ₩31,985 | +7.43% | 4768.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,604 | ₩30,604 | ₩28,069 | ₩29,772 | -2.72% | 7070.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,443 | ₩31,087 | ₩29,102 | ₩30,751 | +1.01% | 6341.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,637 | ₩31,771 | ₩29,343 | ₩29,893 | -5.51% | 6745.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,528 | ₩34,936 | ₩31,650 | ₩31,985 | -4.60% | 6658.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,491 | ₩33,393 | ₩28,753 | ₩33,273 | +12.82% | 8103.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,163 | ₩30,262 | ₩28,016 | ₩29,357 | +4.24% | 5259.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,799 | ₩29,974 | ₩27,694 | ₩27,694 | -7.07% | 1884.1만 |
|---|