다우 (DOW)

DOW
🏛️ 미국 →
22.93
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 56.84 56.99 56.30 56.72 3.1M
2021-12-30 57.20 57.83 56.73 56.78 3.7M
2021-12-29 56.67 57.11 56.56 57.06 3.6M
2021-12-28 56.01 57.00 55.91 56.63 4.7M
2021-12-27 55.31 55.89 55.17 55.87 3.2M
2021-12-23 54.50 55.70 54.35 55.14 6.2M
2021-12-22 54.12 54.38 53.64 54.23 3.7M
2021-12-21 54.17 54.81 53.90 54.20 4.4M
2021-12-20 53.10 53.59 52.47 53.51 6.3M
2021-12-17 54.53 54.67 53.38 54.10 10.4M
2021-12-16 54.43 55.36 54.27 54.60 5.6M
2021-12-15 53.79 54.07 52.86 54.04 5.0M
2021-12-14 53.25 54.50 53.14 53.88 4.0M
2021-12-13 54.46 54.65 53.07 53.32 5.4M
2021-12-10 55.15 55.26 54.29 54.68 3.6M
2021-12-09 54.24 54.58 53.73 54.39 5.6M
2021-12-08 55.31 55.48 54.78 54.91 5.0M
2021-12-07 54.45 55.38 54.27 54.86 5.8M
2021-12-06 54.36 54.72 53.84 53.88 6.1M
2021-12-03 53.00 53.82 52.73 53.07 7.0M
2021-12-02 52.50 53.48 52.07 53.18 7.3M
2021-12-01 55.49 55.80 52.70 52.76 9.1M
2021-11-30 56.26 56.49 54.41 54.93 10.4M
2021-11-29 57.90 58.38 56.38 56.86 4.6M
2021-11-26 56.64 57.77 55.98 57.60 4.3M
2021-11-24 58.90 59.37 58.59 58.63 3.3M
2021-11-23 59.34 59.72 58.83 59.18 5.3M
2021-11-22 57.56 59.29 57.41 58.79 5.3M
2021-11-19 57.45 57.52 56.03 57.34 7.4M
2021-11-18 58.35 58.37 57.67 57.98 3.8M
2021-11-17 58.68 58.98 58.17 58.34 3.3M
2021-11-16 59.97 59.99 58.84 58.86 4.0M
2021-11-15 60.50 60.82 59.78 59.92 3.5M
2021-11-12 59.79 60.55 59.46 60.06 3.5M
2021-11-11 59.08 59.98 59.02 59.68 4.1M
2021-11-10 58.84 59.29 58.49 58.76 5.1M
2021-11-09 58.54 59.12 58.40 58.79 4.4M
2021-11-08 58.93 59.68 58.30 58.57 4.9M
2021-11-05 57.24 58.75 57.24 58.31 5.0M
2021-11-04 59.00 59.02 56.80 57.17 9.0M
2021-11-03 58.49 59.59 58.09 59.05 6.2M
2021-11-02 57.64 58.74 57.24 58.47 5.9M
2021-11-01 56.01 57.98 56.01 57.44 7.6M
2021-10-29 56.13 56.65 55.66 55.97 5.9M
2021-10-28 56.25 56.86 56.21 56.57 6.0M
2021-10-27 58.58 58.58 55.90 56.00 11.5M
2021-10-26 58.71 59.76 58.18 58.71 6.9M
2021-10-25 59.24 59.54 58.61 58.71 6.3M
2021-10-22 59.64 60.19 58.38 58.40 5.9M
2021-10-21 60.07 61.17 57.96 59.26 8.9M
2021-10-20 59.16 60.61 58.94 59.89 5.9M
2021-10-19 59.09 59.27 58.54 59.19 3.7M
2021-10-18 57.70 59.39 57.60 58.95 4.7M
2021-10-15 59.47 59.73 58.84 58.96 4.3M
2021-10-14 57.43 58.78 57.14 58.74 6.4M
2021-10-13 57.92 58.05 56.65 56.91 7.7M
2021-10-12 58.02 58.37 57.50 57.74 5.4M
2021-10-11 59.25 59.78 58.21 58.23 4.1M
2021-10-08 58.81 59.29 58.40 58.71 4.3M
2021-10-07 57.89 59.47 57.79 58.51 7.2M
2021-10-06 58.36 58.57 56.30 57.16 8.7M
2021-10-05 58.26 59.45 58.10 59.10 5.6M
2021-10-04 58.58 59.00 57.68 58.24 5.7M
2021-10-01 57.67 59.01 57.25 58.58 6.9M
2021-09-30 58.92 59.17 57.55 57.56 4.9M
2021-09-29 59.46 59.60 58.77 58.82 4.6M
2021-09-28 60.15 60.65 59.14 59.46 6.7M
2021-09-27 56.88 60.38 56.88 59.69 12.4M
2021-09-24 57.20 57.34 56.74 56.81 8.0M
2021-09-23 56.77 58.05 56.60 57.43 7.8M
2021-09-22 56.26 56.98 56.26 56.30 6.8M
2021-09-21 56.59 56.86 55.21 55.53 6.2M
2021-09-20 56.26 57.13 55.31 56.18 7.7M
2021-09-17 58.80 59.17 57.47 57.75 9.6M
2021-09-16 60.14 60.32 59.07 59.47 4.7M
2021-09-15 59.75 60.67 59.67 60.20 5.2M
2021-09-14 61.24 61.30 59.52 59.65 4.5M
2021-09-13 61.27 61.59 60.22 60.72 4.5M
2021-09-10 60.85 61.44 60.34 60.41 4.1M
2021-09-09 60.25 61.19 60.07 60.28 4.4M
2021-09-08 61.83 62.11 60.51 60.69 4.6M
2021-09-07 61.98 62.30 61.64 61.87 2.5M
2021-09-03 62.45 62.83 61.67 62.12 3.7M
2021-09-02 62.76 63.36 62.42 62.62 3.4M
2021-09-01 62.83 63.00 61.81 62.54 3.9M
2021-08-31 63.70 63.88 62.69 62.90 5.4M
2021-08-30 65.00 65.33 63.95 63.98 3.9M
2021-08-27 64.19 65.86 64.12 65.38 5.3M
2021-08-26 63.84 64.56 63.47 63.65 3.6M
2021-08-25 63.30 64.18 62.82 63.87 3.2M
2021-08-24 62.46 63.53 62.46 63.26 2.9M
2021-08-23 61.50 62.42 61.46 62.06 3.4M
2021-08-20 60.41 61.11 60.32 60.89 3.2M
2021-08-19 61.04 61.39 60.15 60.55 4.0M
2021-08-18 61.91 62.83 61.71 61.88 4.6M
2021-08-17 62.69 62.88 61.14 62.31 4.0M
2021-08-16 63.20 63.60 62.14 63.32 3.2M
2021-08-13 63.97 64.10 63.35 63.69 2.4M
2021-08-12 64.36 64.62 63.30 64.01 3.6M
2021-08-11 63.42 64.30 63.22 64.24 3.6M
2021-08-10 62.02 63.57 61.94 63.12 3.6M
2021-08-09 61.72 62.23 61.36 61.82 3.2M
2021-08-06 61.61 62.37 61.55 62.00 3.1M
2021-08-05 61.29 61.80 60.90 61.00 3.0M
2021-08-04 61.74 62.20 60.98 60.99 3.3M
2021-08-03 61.15 62.27 60.16 62.23 4.8M
2021-08-02 62.30 63.59 61.19 61.22 3.7M
2021-07-30 62.49 63.23 61.67 62.16 4.6M
2021-07-29 62.44 62.93 62.01 62.60 3.7M
2021-07-28 61.83 62.30 61.06 61.87 4.1M
2021-07-27 61.51 62.42 60.86 61.95 3.6M
2021-07-26 60.20 62.04 60.20 62.01 6.5M
2021-07-23 60.84 61.28 59.80 60.11 4.7M
2021-07-22 58.56 60.89 58.00 60.48 7.1M
2021-07-21 59.52 60.05 59.06 59.73 7.4M
2021-07-20 58.14 59.19 57.63 58.62 6.8M
2021-07-19 58.14 58.48 57.06 57.79 7.8M
2021-07-16 61.30 61.72 59.80 60.01 7.0M
2021-07-15 61.80 62.72 61.69 61.91 2.7M
2021-07-14 62.94 63.65 62.17 62.32 2.6M
2021-07-13 63.42 63.69 62.32 62.70 3.1M
2021-07-12 62.56 63.60 61.98 63.22 3.1M
2021-07-09 62.23 63.67 62.10 63.08 5.1M
2021-07-08 61.00 62.02 60.65 61.41 4.3M
2021-07-07 61.70 62.49 61.09 62.25 3.4M
2021-07-06 63.40 63.45 61.41 61.93 3.7M
2021-07-02 63.33 63.77 62.80 63.51 3.2M
2021-07-01 64.22 64.42 63.42 63.50 3.3M
2021-06-30 62.85 63.62 62.75 63.28 3.4M
2021-06-29 63.28 63.81 62.58 62.98 2.7M
2021-06-28 63.30 63.30 62.17 62.90 2.7M
2021-06-25 63.25 63.87 63.11 63.29 4.3M
2021-06-24 63.78 63.83 62.76 63.11 4.3M
2021-06-23 64.00 64.27 63.10 63.15 3.3M
2021-06-22 63.46 63.82 62.68 63.50 4.0M
2021-06-21 63.14 63.95 62.79 63.11 5.3M
2021-06-18 62.55 63.05 61.88 61.98 8.7M
2021-06-17 65.77 65.80 62.33 63.54 5.7M
2021-06-16 67.01 67.12 65.20 65.59 5.4M
2021-06-15 66.91 67.43 66.44 67.22 3.3M
2021-06-14 67.83 68.18 66.63 66.96 3.7M
2021-06-11 68.47 69.02 67.84 68.00 2.7M
2021-06-10 69.99 70.17 67.95 67.99 4.0M
2021-06-09 69.25 69.51 68.47 68.84 3.4M
2021-06-08 69.02 69.72 68.31 69.38 3.5M
2021-06-07 70.37 70.47 68.89 69.24 2.8M
2021-06-04 71.00 71.14 69.88 70.37 3.0M
2021-06-03 69.35 70.70 68.44 70.61 4.3M
2021-06-02 70.32 70.32 68.86 68.95 4.8M
2021-06-01 69.17 70.53 68.85 70.41 4.1M
2021-05-28 69.08 69.17 67.71 68.42 3.8M
2021-05-27 69.32 69.96 68.24 68.66 6.3M
2021-05-26 68.83 69.64 68.21 69.57 6.1M
2021-05-25 69.46 70.45 68.96 69.04 4.4M
2021-05-24 69.59 70.01 69.10 69.55 3.4M
2021-05-21 68.68 69.60 68.55 68.83 3.9M
2021-05-20 68.46 68.72 67.86 68.26 3.1M
2021-05-19 68.50 68.91 67.27 68.55 4.4M
2021-05-18 71.00 71.38 69.51 69.53 3.5M
2021-05-17 69.58 71.08 69.47 70.91 3.6M
2021-05-14 68.50 70.04 68.37 69.83 4.8M
2021-05-13 67.46 68.60 67.32 68.08 3.1M
2021-05-12 68.75 69.10 67.40 67.60 4.9M
2021-05-11 67.84 68.90 67.20 68.57 5.7M
2021-05-10 69.75 70.60 68.66 68.73 5.0M
2021-05-07 68.35 69.32 67.78 69.04 5.2M
2021-05-06 68.02 69.09 67.17 69.04 4.7M
2021-05-05 66.49 68.24 66.14 68.07 7.5M
2021-05-04 64.25 66.27 63.80 66.22 7.4M
2021-05-03 63.18 65.04 63.12 64.55 6.3M
2021-04-30 63.45 63.71 62.30 62.50 4.9M
2021-04-29 63.82 64.69 63.44 64.06 4.4M
2021-04-28 63.03 64.07 62.70 63.31 5.6M
2021-04-27 62.27 62.85 61.72 62.65 3.8M
2021-04-26 62.36 62.82 61.93 62.20 4.9M
2021-04-23 61.10 62.49 60.45 62.11 5.7M
2021-04-22 64.00 64.05 60.72 60.93 12.0M
2021-04-21 62.46 65.02 62.38 64.82 4.3M
2021-04-20 64.00 64.05 62.28 62.48 4.5M
2021-04-19 64.80 65.04 63.94 64.55 2.6M
2021-04-16 65.27 65.51 64.26 64.68 3.7M
2021-04-15 64.88 64.92 63.80 64.57 2.6M
2021-04-14 63.59 64.78 63.36 64.24 4.2M
2021-04-13 63.59 63.68 62.45 63.31 4.5M
2021-04-12 63.60 64.15 63.30 63.79 3.1M
2021-04-09 63.19 63.56 62.54 63.14 3.7M
2021-04-08 63.86 64.03 62.62 63.19 3.6M
2021-04-07 64.49 64.97 63.66 63.99 2.4M
2021-04-06 64.24 65.39 64.13 64.60 3.4M
2021-04-05 65.00 65.22 64.25 64.59 4.1M
2021-04-01 63.95 64.72 63.48 64.60 3.7M
2021-03-31 64.27 64.96 63.51 63.94 3.6M
2021-03-30 63.72 64.79 63.48 64.61 2.6M
2021-03-29 63.62 65.12 63.50 63.90 3.2M
2021-03-26 63.39 64.14 63.09 63.99 4.3M
2021-03-25 61.47 63.31 61.25 63.24 3.9M
2021-03-24 61.60 63.42 61.40 62.04 4.3M
2021-03-23 62.67 62.69 60.40 60.75 5.5M
2021-03-22 63.80 63.80 62.40 63.51 4.6M
2021-03-19 64.72 64.80 62.66 63.91 6.4M
2021-03-18 66.06 67.27 64.63 64.72 4.2M
2021-03-17 63.48 66.25 63.18 66.01 5.1M
2021-03-16 62.69 63.83 61.86 63.18 6.5M
2021-03-15 64.07 64.29 62.45 62.90 5.4M
2021-03-12 64.68 65.05 63.88 64.34 2.7M
2021-03-11 64.33 65.27 64.22 64.32 3.7M
2021-03-10 62.62 64.46 62.37 64.09 4.2M
2021-03-09 63.67 63.71 61.91 62.26 5.8M
2021-03-08 63.17 64.27 62.51 63.44 4.4M
2021-03-05 62.12 63.04 60.75 62.91 3.9M
2021-03-04 62.06 62.62 60.09 61.20 6.1M
2021-03-03 62.50 63.39 62.01 62.25 5.4M
2021-03-02 62.21 64.04 61.80 62.73 7.3M
2021-03-01 61.15 62.27 60.57 61.54 4.1M
2021-02-26 60.85 61.05 58.80 59.31 6.4M
2021-02-25 62.48 62.84 61.13 61.35 3.3M
2021-02-24 62.00 63.98 61.94 63.69 4.7M
2021-02-23 62.94 62.97 61.51 62.12 4.1M
2021-02-22 60.62 62.56 60.20 62.48 5.7M
2021-02-19 57.75 60.53 57.75 60.39 4.0M
2021-02-18 58.30 58.67 57.10 57.56 3.1M
2021-02-17 58.58 58.91 57.61 58.54 3.3M
2021-02-16 58.90 59.36 58.54 58.75 4.1M
2021-02-12 57.56 58.27 57.45 58.15 2.0M
2021-02-11 57.81 57.94 56.69 57.67 2.3M
2021-02-10 57.00 58.38 56.48 57.67 3.5M
2021-02-09 57.50 57.52 56.37 56.60 4.2M
2021-02-08 57.75 58.26 57.21 57.35 2.5M
2021-02-05 56.74 57.83 56.44 57.24 3.7M
2021-02-04 55.47 56.37 54.82 56.34 4.3M
2021-02-03 54.31 55.40 54.04 55.35 4.0M
2021-02-02 53.56 54.87 52.87 54.61 5.2M
2021-02-01 52.39 52.84 51.33 52.75 4.1M
2021-01-29 53.85 54.71 51.76 51.90 8.9M
2021-01-28 54.14 54.85 53.00 54.38 5.8M
2021-01-27 54.64 55.08 52.66 54.39 6.3M
2021-01-26 57.89 58.25 55.70 55.74 3.1M
2021-01-25 56.86 57.42 55.66 57.23 3.7M
2021-01-22 56.99 57.79 56.87 57.50 2.6M
2021-01-21 58.51 58.77 57.31 57.56 3.4M
2021-01-20 57.87 58.63 57.23 58.57 3.7M
2021-01-19 57.76 58.20 56.33 57.55 4.9M
2021-01-15 58.62 58.82 57.13 57.31 6.7M
2021-01-14 60.21 60.50 59.42 59.65 3.6M
2021-01-13 60.75 61.31 59.66 60.03 3.2M
2021-01-12 59.32 61.21 59.00 61.04 6.2M
2021-01-11 57.70 58.95 57.25 58.86 3.5M
2021-01-08 58.37 58.86 57.75 58.21 4.1M
2021-01-07 59.00 59.77 58.11 58.51 4.4M
2021-01-06 56.95 59.21 56.55 58.43 6.2M
2021-01-05 54.14 56.17 54.00 55.80 3.1M
2021-01-04 55.82 56.12 53.65 54.04 4.9M