DOW Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 57.65 | 58.21 | 56.3899 | 57.20 | 4,988,147 | -0.42 | -0.73% |
1개월 | 59.99 | 60.25 | 55.06 | 57.51 | 4,149,657 | -2.76 | -4.60% |
3개월 | 53.79 | 60.69 | 52.60 | 57.02 | 5,006,065 | 3.44 | 6.40% |
6개월 | 49.44 | 60.69 | 47.78 | 54.93 | 4,621,696 | 7.79 | 15.76% |
1년 | 53.97 | 60.69 | 47.26 | 53.69 | 4,495,522 | 3.26 | 6.04% |
3년 | 63.05 | 71.86 | 42.91 | 56.15 | 5,082,558 | -5.82 | -9.23% |
5년 | 53.20 | 71.86 | 21.95 | 52.32 | 4,999,816 | 4.03 | 7.58% |
DOW 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 56.83 | -0.40 | -0.70% | 57.57 | 57.76 | 56.3899 | 4,434,672 |
02 5월(5) 2024 | 57.23 | 0.33 | 0.58% | 57.00 | 57.95 | 56.43 | 5,116,866 |
01 5월(5) 2024 | 56.90 | -0.90 | -1.56% | 57.27 | 57.95 | 56.88 | 5,565,974 |
30 4월(4) 2024 | 57.80 | 0.51 | 0.89% | 57.23 | 57.83 | 57.17 | 4,249,777 |
27 4월(4) 2024 | 57.29 | 0.85 | 1.51% | 57.65 | 58.21 | 57.15 | 5,573,445 |
26 4월(4) 2024 | 56.44 | -0.54 | -0.95% | 56.895 | 56.97 | 55.06 | 6,935,782 |
25 4월(4) 2024 | 56.98 | 0.24 | 0.42% | 56.41 | 57.22 | 56.38 | 4,951,146 |
24 4월(4) 2024 | 56.74 | -0.25 | -0.44% | 56.65 | 57.1018 | 56.45 | 3,099,340 |
23 4월(4) 2024 | 56.99 | 0.33 | 0.58% | 56.62 | 57.31 | 56.28 | 3,198,492 |
20 4월(4) 2024 | 56.66 | 0.17 | 0.30% | 56.49 | 56.92 | 56.315 | 3,811,185 |
19 4월(4) 2024 | 56.49 | -0.33 | -0.58% | 57.30 | 57.30 | 56.04 | 3,838,688 |
18 4월(4) 2024 | 56.82 | -0.04 | -0.07% | 57.14 | 57.36 | 56.67 | 2,814,961 |
17 4월(4) 2024 | 56.86 | -0.46 | -0.80% | 56.74 | 57.12 | 56.645 | 2,974,637 |
16 4월(4) 2024 | 57.32 | -0.37 | -0.64% | 58.23 | 58.67 | 56.915 | 3,885,042 |
13 4월(4) 2024 | 57.69 | -0.77 | -1.32% | 58.12 | 58.62 | 57.56 | 3,787,758 |
12 4월(4) 2024 | 58.46 | -0.39 | -0.66% | 58.96 | 59.00 | 58.29 | 3,431,977 |
11 4월(4) 2024 | 58.85 | -1.02 | -1.70% | 59.435 | 59.64 | 58.37 | 4,138,378 |
10 4월(4) 2024 | 59.87 | 0.35 | 0.59% | 59.94 | 60.25 | 59.4825 | 3,574,199 |
09 4월(4) 2024 | 59.52 | -0.17 | -0.28% | 59.95 | 60.19 | 59.15 | 3,775,889 |
06 4월(4) 2024 | 59.69 | -0.17 | -0.28% | 59.99 | 59.99 | 59.09 | 3,834,923 |
05 4월(4) 2024 | 59.86 | -0.13 | -0.22% | 60.41 | 60.69 | 59.645 | 5,382,069 |
04 4월(4) 2024 | 59.99 | 0.70 | 1.18% | 59.38 | 60.28 | 59.38 | 4,941,996 |