Stockscreener 앱 받기
0.55%
Dow Inc 주식 (DOW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-31 | $23.72 | $23.30 | $0.425 | 6,747,075.0 | -0.55% |
| 2025-12-30 | $23.62 | $23.24 | $0.38 | 7,351,224.0 | +0.69% |
| 2025-12-29 | $23.36 | $22.98 | $0.38 | 8,351,895.0 | +0.26% |
| 2025-12-26 | $23.31 | $22.87 | $0.44 | 7,225,493.0 | +1.00% |
| 2025-12-24 | $23.08 | $22.87 | $0.2126 | 3,440,708.0 | +0.70% |
| 2025-12-23 | $23.40 | $22.77 | $0.63 | 7,527,623.0 | -2.22% |
| 2025-12-22 | $23.74 | $23.27 | $0.47 | 8,352,213.0 | +0.69% |
| 2025-12-19 | $23.55 | $22.91 | $0.6407 | 15,589,383.0 | +0.95% |
| 2025-12-18 | $23.25 | $22.75 | $0.495 | 9,479,886.0 | -0.13% |
| 2025-12-17 | $23.38 | $22.91 | $0.4662 | 13,955,302.0 | +1.01% |
| 2025-12-16 | $23.25 | $22.52 | $0.73 | 15,795,182.0 | -2.60% |
| 2025-12-15 | $24.24 | $23.11 | $1.13 | 15,806,900.0 | -2.17% |
| 2025-12-12 | $24.89 | $23.93 | $0.955 | 9,534,267.0 | -2.48% |
| 2025-12-11 | $25.05 | $24.43 | $0.625 | 9,992,985.0 | -0.04% |
| 2025-12-10 | $24.70 | $23.18 | $1.52 | 10,636,595.0 | +6.40% |
| 2025-12-09 | $23.84 | $22.85 | $0.995 | 9,943,274.0 | +1.09% |
| 2025-12-08 | $23.25 | $22.76 | $0.49 | 10,463,816.0 | -0.44% |
| 2025-12-05 | $23.68 | $22.93 | $0.75 | 8,923,126.0 | +0.39% |
| 2025-12-04 | $23.93 | $22.75 | $1.18 | 10,255,845.0 | -3.75% |
| 2025-12-03 | $24.46 | $23.74 | $0.7297 | 10,351,147.0 | -0.42% |
| 2025-12-02 | $24.09 | $23.41 | $0.685 | 10,276,801.0 | +0.08% |
Dow Inc 주식 (DOW) 연도별 가격 이력
이 심층 분석에서는 Dow Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DOW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dow Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dow Inc 주식 (DOW) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|
Dow Inc 주식 (DOW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.05 | $22.52 | $2.53 | 214,367,895.0 | -1.43% |
| 2025-11 | $24.10 | $20.93 | $3.17 | 248,816,418.0 | +0.00% |
| 2025-10 | $26.05 | $20.65 | $5.40 | 311,302,410.0 | +4.01% |
| 2025-09 | $25.77 | $22.16 | $3.61 | 295,736,337.0 | -6.90% |
| 2025-08 | $25.24 | $20.40 | $4.84 | 295,112,098.0 | +5.75% |
| 2025-07 | $30.93 | $22.94 | $7.99 | 356,741,652.0 | -12.05% |
| 2025-06 | $31.18 | $26.38 | $4.80 | 244,710,125.0 | -4.54% |
| 2025-05 | $32.39 | $27.43 | $4.96 | 171,058,352.0 | -9.32% |
| 2025-04 | $35.17 | $25.06 | $10.11 | 251,677,453.0 | -12.40% |
| 2025-03 | $38.69 | $33.93 | $4.76 | 147,065,322.0 | -8.37% |
| 2025-02 | $40.09 | $36.66 | $3.43 | 131,075,633.0 | -2.41% |
| 2025-01 | $42.17 | $37.49 | $4.68 | 138,401,222.0 | -2.69% |
Dow Inc 주식 (DOW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.55 | $38.85 | $5.70 | 165,838,256.0 | -10.79% |
| 2024-11 | $49.72 | $43.33 | $6.39 | 153,522,327.0 | -10.47% |
| 2024-10 | $55.62 | $49.14 | $6.48 | 95,151,831.0 | -9.61% |
| 2024-09 | $55.67 | $49.52 | $6.15 | 87,654,801.0 | +1.96% |
| 2024-08 | $55.02 | $50.40 | $4.62 | 77,557,449.0 | -1.63% |
| 2024-07 | $55.97 | $50.48 | $5.49 | 80,872,964.0 | +2.68% |
| 2024-06 | $57.59 | $52.25 | $5.34 | 98,720,310.0 | -7.95% |
| 2024-05 | $60.19 | $56.39 | $3.80 | 78,247,369.0 | +1.28% |
| 2024-04 | $60.69 | $55.06 | $5.63 | 91,829,444.0 | -1.78% |
| 2024-03 | $58.74 | $55.48 | $3.26 | 122,881,276.0 | +3.67% |
| 2024-02 | $56.82 | $52.36 | $4.46 | 92,511,848.0 | +4.25% |
| 2024-01 | $55.68 | $52.04 | $3.64 | 96,606,865.0 | -2.26% |
1.21%
자본화:
|
볼륨(24시간):