Dow Jones

🏛️ 미국 →
47,308.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 47,308.00 47,308.00 47,308.00 47,308.00 0.0M
2025-09-25 47,016.00 47,016.00 47,016.00 47,016.00 0.0M
2025-09-24 47,192.00 47,192.00 47,192.00 47,192.00 0.0M
2025-09-23 47,418.00 47,418.00 47,418.00 47,418.00 0.0M
2025-09-22 47,505.00 47,505.00 47,505.00 47,505.00 0.0M
2025-09-19 47,014.00 47,022.00 46,849.00 46,993.00 0.0M
2025-09-18 46,983.00 46,983.00 46,893.00 46,863.00 0.0M
2025-09-17 46,513.00 46,837.00 46,486.00 46,735.00 0.0M
2025-09-16 46,499.00 46,499.00 46,499.00 46,499.00 0.0M
2025-09-15 46,567.00 46,612.00 46,550.00 46,636.00 0.0M
2025-09-12 46,632.00 46,632.00 46,632.00 46,568.00 0.0M
2025-09-11 46,641.00 46,828.00 46,641.00 46,855.00 0.0M
2025-09-10 46,255.00 46,255.00 46,255.00 46,255.00 0.0M
2025-09-09 46,325.00 46,380.00 46,325.00 46,473.00 0.0M
2025-09-08 46,118.00 46,118.00 46,067.00 46,293.00 0.0M
2025-09-05 46,376.00 46,500.00 46,100.00 46,151.00 0.0M
2025-09-04 46,000.00 46,225.00 46,000.00 46,407.00 0.0M
2025-09-03 46,000.00 46,000.00 45,877.00 46,018.00 0.0M
2025-09-02 46,357.00 46,357.00 45,800.00 46,070.00 0.0M
2025-09-01 46,300.00 46,357.00 46,300.00 46,300.00 0.0M
2025-08-29 46,275.00 46,275.00 46,275.00 46,320.00 0.0M
2025-08-28 46,425.00 46,425.00 46,425.00 46,425.00 0.0M
2025-08-27 46,361.00 46,361.00 46,361.00 46,361.00 0.0M
2025-08-26 46,208.00 46,208.00 46,208.00 46,208.00 0.0M
2025-08-25 46,350.00 46,350.00 46,125.00 46,070.00 0.0M
2025-08-22 46,460.00 46,567.00 46,376.00 46,434.00 0.0M
2025-08-21 45,600.00 45,600.00 45,473.00 45,573.00 0.0M
2025-08-20 45,712.00 45,712.00 45,712.00 45,712.00 0.0M
2025-08-19 45,706.00 45,706.00 45,706.00 45,706.00 0.0M
2025-08-18 45,705.00 45,705.00 45,705.00 45,705.00 0.0M
2025-08-15 45,760.00 45,760.00 45,760.00 45,760.00 0.0M
2025-08-14 45,726.00 45,726.00 45,726.00 45,726.00 0.0M
2025-08-13 45,255.00 45,625.00 45,255.00 45,760.00 0.0M
2025-08-12 44,777.00 45,257.00 44,777.00 45,255.00 0.0M
2025-08-11 44,789.00 44,789.00 44,789.00 44,789.00 0.0M
2025-08-08 44,899.00 44,899.00 44,899.00 44,979.00 0.0M
2025-08-07 44,766.00 44,766.00 44,766.00 44,766.00 0.0M
2025-08-06 44,999.00 44,999.00 44,999.00 44,999.00 0.0M
2025-08-05 44,920.00 44,920.00 44,920.00 44,920.00 0.0M
2025-08-04 45,000.00 45,000.00 45,000.00 44,980.00 0.0M
2025-08-01 44,325.00 44,325.00 44,325.00 44,384.00 0.0M
2025-07-31 45,004.00 45,004.00 45,004.00 45,004.00 0.0M
2025-07-30 45,105.00 45,105.00 45,105.00 45,333.00 0.0M
2025-07-29 45,513.00 45,513.00 45,513.00 45,513.00 0.0M
2025-07-28 45,716.00 45,716.00 45,716.00 45,716.00 0.0M
2025-07-25 45,786.00 45,786.00 45,786.00 45,786.00 0.0M
2025-07-24 45,604.00 45,604.00 45,604.00 45,604.00 0.0M
2025-07-23 45,469.00 45,469.00 45,469.00 45,918.00 0.0M
2025-07-22 45,175.00 45,175.00 45,175.00 45,411.00 0.0M
2025-07-21 45,408.00 45,408.00 45,408.00 45,247.00 0.0M
2025-07-18 45,233.00 45,233.00 45,233.00 45,233.00 0.0M
2025-07-17 45,238.00 45,388.00 45,238.00 45,417.00 0.0M
2025-07-16 45,156.00 45,156.00 45,156.00 45,156.00 0.0M
2025-07-15 45,300.00 45,300.00 45,005.00 44,944.00 0.0M
2025-07-14 45,000.00 45,000.00 45,000.00 45,358.00 0.0M
2025-07-11 45,265.00 45,265.00 45,265.00 45,265.00 0.0M
2025-07-10 45,574.00 45,574.00 45,574.00 45,574.00 0.0M
2025-07-09 45,368.00 45,368.00 45,368.00 45,385.00 0.0M
2025-07-08 45,178.00 45,178.00 45,178.00 45,178.00 0.0M
2025-07-07 45,343.00 45,343.00 45,343.00 45,343.00 0.0M
2025-07-03 45,600.00 45,768.00 45,600.00 45,764.00 0.0M
2025-07-02 45,473.00 45,554.00 45,473.00 45,442.00 0.0M
2025-07-01 45,054.00 45,054.00 45,054.00 45,473.00 0.0M
2025-06-30 45,055.00 45,055.00 45,055.00 45,055.00 0.0M
2025-06-27 44,800.00 44,800.00 44,800.00 44,791.00 0.0M
2025-06-26 44,338.00 44,338.00 44,338.00 44,384.00 0.0M
2025-06-25 43,900.00 43,900.00 43,900.00 43,972.00 0.0M
2025-06-24 44,156.00 44,156.00 44,156.00 44,156.00 0.0M
2025-06-23 43,200.00 43,425.00 43,005.00 43,562.00 0.0M
2025-06-20 42,700.00 43,000.00 42,667.00 42,805.00 0.0M
2025-06-19 42,667.00 42,700.00 42,667.00 42,667.00 0.0M
2025-06-18 42,845.00 43,034.00 42,800.00 42,812.00 0.0M
2025-06-17 43,150.00 43,150.00 42,944.00 42,856.00 0.0M
2025-06-16 42,820.00 43,175.00 42,820.00 43,164.00 0.0M
2025-06-13 43,261.00 43,261.00 42,728.00 42,832.00 0.0M
2025-06-12 43,350.00 43,350.00 43,350.00 43,641.00 0.0M
2025-06-11 43,547.00 43,547.00 43,439.00 43,562.00 0.0M
2025-06-10 43,567.00 43,567.00 43,567.00 43,567.00 0.0M
2025-06-09 43,453.00 43,453.00 43,453.00 43,453.00 0.0M
2025-06-06 43,267.00 43,267.00 43,267.00 43,466.00 0.0M
2025-06-05 43,328.00 43,328.00 43,328.00 43,026.00 0.0M
2025-06-04 43,244.00 43,244.00 43,244.00 43,165.00 0.0M
2025-06-03 42,807.00 43,160.00 42,807.00 43,265.00 0.0M
2025-06-02 42,685.00 42,685.00 42,667.00 43,042.00 0.0M
2025-05-30 42,752.00 42,752.00 42,752.00 42,963.00 0.0M
2025-05-29 43,224.00 43,326.00 42,717.00 42,936.00 0.0M
2025-05-28 42,872.00 43,024.00 42,872.00 42,839.00 0.0M
2025-05-27 42,738.00 43,000.00 42,738.00 43,079.00 0.0M
2025-05-26 42,739.00 42,739.00 42,738.00 42,739.00 0.0M
2025-05-23 42,000.00 42,280.00 42,000.00 42,343.00 0.0M
2025-05-22 42,632.00 42,632.00 42,632.00 42,594.00 0.0M
2025-05-21 42,982.00 43,116.00 42,546.00 42,616.00 0.0M
2025-05-20 43,587.00 43,587.00 43,250.00 43,441.00 0.0M
2025-05-19 43,393.00 43,579.00 43,309.00 43,552.00 0.0M
2025-05-16 43,305.00 43,387.00 43,305.00 43,366.00 0.0M
2025-05-15 42,800.00 42,980.00 42,800.00 43,015.00 0.0M
2025-05-14 42,747.00 42,747.00 42,747.00 42,747.00 0.0M
2025-05-13 43,143.00 43,143.00 43,077.00 42,854.00 0.0M
2025-05-12 42,675.00 43,048.00 42,675.00 43,109.00 0.0M
2025-05-09 41,895.00 41,895.00 41,895.00 41,895.00 0.0M
2025-05-08 42,000.00 42,380.00 41,789.00 42,040.00 0.0M
2025-05-07 41,487.00 41,487.00 41,487.00 41,779.00 0.0M
2025-05-06 41,454.00 41,454.00 41,454.00 41,483.00 0.0M
2025-05-05 41,917.00 42,129.00 41,917.00 41,886.00 0.0M
2025-05-02 41,677.00 42,010.00 41,677.00 41,992.00 0.0M
2025-05-01 41,389.00 41,638.00 41,328.00 41,394.00 0.0M
2025-04-30 40,700.00 40,700.00 40,700.00 41,309.00 0.0M
2025-04-29 40,977.00 41,268.00 40,977.00 41,201.00 0.0M
2025-04-28 40,800.00 40,800.00 40,600.00 40,907.00 0.0M
2025-04-25 40,797.00 40,797.00 40,797.00 40,797.00 0.0M
2025-04-24 40,801.00 40,801.00 40,801.00 40,801.00 0.0M
2025-04-23 40,350.00 40,448.00 40,324.00 40,314.00 0.0M
2025-04-22 39,218.00 39,759.00 39,218.00 39,871.00 0.0M
2025-04-21 39,536.00 39,536.00 38,698.00 38,813.00 0.0M
2025-04-17 39,825.00 40,078.00 39,816.00 39,871.00 0.0M
2025-04-16 40,412.00 40,412.00 40,412.00 40,412.00 0.0M
2025-04-15 41,134.00 41,134.00 41,134.00 41,134.00 0.0M
2025-04-14 41,285.00 41,285.00 41,285.00 41,285.00 0.0M
2025-04-11 40,627.00 40,825.00 40,000.00 40,938.00 0.0M
2025-04-10 41,609.00 41,609.00 39,983.00 40,336.00 0.0M
2025-04-09 37,989.00 41,508.00 37,434.00 41,378.00 0.0M
2025-04-08 39,684.00 39,909.00 37,800.00 38,361.00 0.0M
2025-04-07 37,485.00 39,832.00 37,351.00 38,654.00 0.0M
2025-04-04 41,190.00 41,190.00 38,816.00 39,029.00 0.0M
2025-04-03 41,955.00 42,222.00 41,199.00 41,382.00 0.0M
2025-04-02 42,650.00 43,213.00 42,600.00 43,106.00 0.0M
2025-04-01 42,570.00 42,775.00 42,570.00 42,856.00 0.0M
2025-03-31 42,191.00 42,968.00 42,029.00 42,875.00 0.0M
2025-03-28 43,130.00 43,200.00 42,374.00 42,468.00 0.0M
2025-03-27 43,226.00 43,226.00 43,226.00 43,226.00 0.0M
2025-03-26 43,362.00 43,362.00 43,362.00 43,362.00 0.0M
2025-03-25 43,514.00 43,514.00 43,514.00 43,514.00 0.0M
2025-03-24 43,349.00 43,429.00 43,349.00 43,499.00 0.0M
2025-03-21 42,598.00 42,637.00 42,107.00 42,619.00 0.0M
2025-03-20 42,609.00 42,800.00 42,418.00 42,589.00 0.0M
2025-03-19 42,315.00 42,600.00 42,293.00 42,635.00 0.0M
2025-03-18 42,486.00 42,486.00 42,168.00 42,239.00 0.0M
2025-03-17 42,000.00 42,568.00 42,000.00 42,516.00 0.0M
2025-03-14 41,610.00 42,088.00 41,610.00 42,137.00 0.0M
2025-03-13 41,873.00 42,027.00 41,338.00 41,486.00 0.0M
2025-03-12 42,134.00 42,428.00 41,700.00 42,026.00 0.0M
2025-03-11 42,478.00 42,721.00 41,828.00 42,102.00 0.0M
2025-03-10 43,280.00 43,280.00 42,332.00 42,579.00 0.0M
2025-03-07 43,377.00 43,445.00 43,000.00 43,488.00 0.0M
2025-03-06 43,201.00 43,397.00 43,100.00 43,266.00 0.0M
2025-03-05 43,419.00 43,667.00 43,200.00 43,741.00 0.0M
2025-03-04 43,922.00 44,000.00 43,168.00 43,301.00 0.0M
2025-03-03 44,588.00 44,701.00 43,691.00 43,963.00 0.0M
2025-02-28 43,970.00 44,175.00 43,911.00 44,612.00 0.0M
2025-02-27 44,285.00 44,582.00 44,125.00 44,030.00 0.0M
2025-02-26 44,196.00 44,196.00 44,182.00 44,253.00 0.0M
2025-02-25 44,393.00 44,393.00 44,168.00 44,444.00 0.0M
2025-02-24 44,375.00 44,375.00 44,307.00 44,275.00 0.0M
2025-02-21 44,527.00 44,557.00 44,377.00 44,240.00 0.0M
2025-02-20 44,825.00 44,825.00 44,800.00 45,022.00 0.0M
2025-02-19 45,465.00 45,465.00 45,465.00 45,465.00 0.0M
2025-02-18 45,397.00 45,397.00 45,397.00 45,397.00 0.0M
2025-02-14 45,426.00 45,426.00 45,405.00 45,389.00 0.0M
2025-02-13 45,124.00 45,589.00 45,124.00 45,565.00 0.0M
2025-02-12 45,080.00 45,080.00 45,080.00 45,216.00 0.0M
2025-02-11 45,462.00 45,462.00 45,462.00 45,462.00 0.0M
2025-02-10 45,050.00 45,050.00 45,050.00 45,319.00 0.0M
2025-02-07 45,175.00 45,175.00 45,175.00 45,175.00 0.0M
2025-02-06 45,848.00 45,879.00 45,848.00 45,617.00 0.0M
2025-02-05 45,758.00 45,758.00 45,758.00 45,758.00 0.0M
2025-02-04 45,451.00 45,451.00 45,451.00 45,451.00 0.0M
2025-02-03 44,962.00 45,468.00 44,962.00 45,319.00 0.0M
2025-01-31 45,552.00 45,552.00 45,552.00 45,451.00 0.0M
2025-01-30 45,880.00 45,880.00 45,880.00 45,808.00 0.0M
2025-01-29 45,800.00 45,800.00 45,800.00 45,640.00 0.0M
2025-01-28 45,621.00 45,750.00 45,602.00 45,781.00 0.0M
2025-01-27 45,068.00 45,500.00 45,068.00 45,635.00 0.0M
2025-01-24 45,278.00 45,278.00 45,278.00 45,356.00 0.0M
2025-01-23 45,328.00 45,328.00 45,328.00 45,500.00 0.0M
2025-01-22 44,869.00 45,150.00 44,869.00 45,122.00 0.0M
2025-01-21 44,766.00 44,880.00 44,766.00 44,985.00 0.0M
2025-01-17 44,354.00 44,531.00 44,354.00 44,457.00 0.0M
2025-01-16 44,072.00 44,072.00 44,072.00 44,072.00 0.0M
2025-01-15 44,200.00 44,200.00 44,017.00 44,187.00 0.0M
2025-01-14 43,487.00 43,487.00 43,487.00 43,487.00 0.0M
2025-01-13 42,793.00 42,797.00 42,793.00 43,271.00 0.0M
2025-01-10 43,317.00 43,317.00 43,317.00 42,908.00 0.0M
2025-01-08 43,642.00 43,642.00 43,642.00 43,642.00 0.0M
2025-01-07 43,532.00 43,532.00 43,532.00 43,532.00 0.0M
2025-01-06 43,772.00 43,772.00 43,772.00 43,698.00 0.0M
2025-01-03 43,772.00 43,772.00 43,772.00 43,772.00 0.0M
2025-01-02 43,525.00 43,577.00 43,525.00 43,398.00 0.0M