시장 데이터를 불러오는 중
전체 종목
State Street SPDR Dow Jones Industrial Average ETF Trust 과거 주가
State Street SPDR Dow Jones Industrial Average ETF Trust · DIA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Dow Jones Industrial Average ETF Trust · DIA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩684,442 | ₩693,373 | ₩681,049 | ₩692,140 | +1.12% | 1726.6만 |
| 2026.09.28–2026.10.02 | ₩689,699 | ₩693,387 | ₩676,838 | ₩685,421 | -0.62% | 1608.5만 |
| 2026.09.21–2026.09.25 | ₩697,397 | ₩700,776 | ₩684,509 | ₩693,990 | -0.49% | 1616.9만 |
| 2026.09.14–2026.09.18 | ₩703,445 | ₩706,462 | ₩687,017 | ₩691,831 | -1.65% | 1849.8만 |
| 2026.09.08–2026.09.11 | ₩711,062 | ₩711,290 | ₩697,088 | ₩705,121 | -0.84% | 1560.9만 |
| 2026.08.31–2026.09.04 | ₩715,541 | ₩720,986 | ₩706,529 | ₩716,239 | +0.10% | 1517.6만 |
| 2026.08.24–2026.08.28 | ₩713,221 | ₩721,134 | ₩713,221 | ₩717,553 | +0.61% | 1394.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩716,802 |
| ₩719,725 |
| ₩707,012 |
| ₩713,744 |
| -0.43% |
| 1545.9만 |
| 2026.08.10–2026.08.14 | ₩722,434 | ₩726,484 | ₩718,398 | ₩719,886 | -0.35% | 1352.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩710,164 | ₩733,230 | ₩709,010 | ₩723,668 | +1.90% | 2217.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩703,659 | ₩708,715 | ₩690,410 | ₩703,150 | -0.07% | 2308.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩700,092 | ₩703,217 | ₩690,276 | ₩695,693 | -0.63% | 1641.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩705,188 | ₩707,991 | ₩695,881 | ₩698,443 | -0.96% | 1754.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩709,050 | ₩714,173 | ₩697,397 | ₩705,108 | -0.56% | 1782.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩698,201 | ₩708,434 | ₩696,552 | ₩707,924 | +1.39% | 1629.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩693,119 | ₩706,167 | ₩687,929 | ₩694,339 | +0.18% | 2516.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩696,324 | ₩702,949 | ₩691,053 | ₩691,348 | -0.71% | 2389만 |
|---|
| 2026.06.08–2026.06.12 | ₩684,978 | ₩691,053 | ₩670,669 | ₩688,049 | +0.45% | 3096.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩683,745 | ₩694,339 | ₩681,250 | ₩683,543 | -0.03% | 2660.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩680,687 | ₩685,702 | ₩675,417 | ₩684,992 | +0.63% | 1720.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩664,701 | ₩682,256 | ₩660,464 | ₩678,742 | +2.11% | 2912.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩664,902 | ₩673,432 | ₩661,402 | ₩664,326 | -0.09% | 2517.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩661,818 | ₩672,144 | ₩655,783 | ₩665,345 | +0.53% | 1900만 |
|---|
| 2026.04.27–2026.05.01 | ₩659,270 | ₩670,441 | ₩653,101 | ₩663,856 | +0.70% | 1826.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩661,751 | ₩668,362 | ₩655,126 | ₩660,088 | -0.25% | 1955.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩638,483 | ₩666,565 | ₩637,209 | ₩662,784 | +3.81% | 2581.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩622,471 | ₩648,099 | ₩619,722 | ₩642,708 | +3.25% | 1841.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩610,992 | ₩627,487 | ₩604,072 | ₩623,678 | +2.08% | 3258.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩621,318 | ₩626,602 | ₩604,139 | ₩605,346 | -2.57% | 4040.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩630,397 | ₩637,183 | ₩608,229 | ₩611,380 | -3.02% | 3876.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩631,483 | ₩647,562 | ₩624,644 | ₩625,488 | -0.95% | 3874.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩649,534 | ₩658,439 | ₩630,920 | ₩637,317 | -1.88% | 4334.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩663,159 | ₩668,134 | ₩652,779 | ₩656,668 | -0.98% | 3171.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩664,272 | ₩669,650 | ₩658,988 | ₩665,278 | +0.15% | 2194.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩670,682 | ₩677,643 | ₩658,734 | ₩664,205 | -0.97% | 3786만 |
|---|
| 2026.02.02–2026.02.06 | ₩655,609 | ₩672,775 | ₩653,074 | ₩671,916 | +2.49% | 4158.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩659,686 | ₩663,628 | ₩649,829 | ₩655,823 | -0.59% | 3223.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩651,988 | ₩665,184 | ₩649,413 | ₩658,371 | +0.98% | 2413.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩660,249 | ₩665,627 | ₩655,180 | ₩661,711 | +0.22% | 3282.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩649,628 | ₩665,506 | ₩649,413 | ₩663,856 | +2.19% | 3178.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩651,613 | ₩652,980 | ₩641,541 | ₩648,582 | -0.47% | 1689.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩646,208 | ₩653,933 | ₩646,208 | ₩653,141 | +1.07% | 1209.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩653,879 | ₩654,080 | ₩642,922 | ₩645,256 | -1.32% | 2950.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩644,371 | ₩656,668 | ₩637,491 | ₩650,955 | +1.02% | 2823.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩636,123 | ₩646,302 | ₩634,259 | ₩643,754 | +1.20% | 2424.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩621,921 | ₩640,508 | ₩618,247 | ₩639,932 | +2.90% | 2138.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩631,470 | ₩633,468 | ₩613,821 | ₩620,339 | -1.76% | 5148.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩632,851 | ₩649,614 | ₩628,787 | ₩632,717 | -0.02% | 3720.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩638,564 | ₩638,752 | ₩623,410 | ₩630,115 | -1.32% | 3363.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩636,686 | ₩644,237 | ₩634,889 | ₩637,907 | +0.19% | 4149.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩621,519 | ₩634,648 | ₩621,492 | ₩633,267 | +1.89% | 3048.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩614,519 | ₩626,199 | ₩609,597 | ₩619,279 | +0.77% | 3687.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩623,758 | ₩625,609 | ₩609,811 | ₩610,013 | -2.20% | 930.9만 |
|---|