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 | ₩684,355 | ₩693,286 | ₩680,963 | ₩692,052 | +1.12% | 1726.6만 |
| 2026.09.28–2026.10.02 | ₩689,611 | ₩693,299 | ₩676,752 | ₩685,334 | -0.62% | 1608.5만 |
| 2026.09.21–2026.09.25 | ₩697,308 | ₩700,687 | ₩684,422 | ₩693,902 | -0.49% | 1616.9만 |
| 2026.09.14–2026.09.18 | ₩703,356 | ₩706,373 | ₩686,930 | ₩691,743 | -1.65% | 1849.8만 |
| 2026.09.08–2026.09.11 | ₩710,972 | ₩711,200 | ₩697,000 | ₩705,032 | -0.84% | 1560.9만 |
| 2026.08.31–2026.09.04 | ₩715,451 | ₩720,895 | ₩706,440 | ₩716,148 | +0.10% | 1517.6만 |
| 2026.08.24–2026.08.28 | ₩713,131 | ₩721,042 | ₩713,131 | ₩717,462 | +0.61% | 1394.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩716,711 |
| ₩719,634 |
| ₩706,922 |
| ₩713,654 |
| -0.43% |
| 1545.9만 |
| 2026.08.10–2026.08.14 | ₩722,343 | ₩726,392 | ₩718,307 | ₩719,795 | -0.35% | 1352.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩710,074 | ₩733,137 | ₩708,920 | ₩723,576 | +1.90% | 2217.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩703,570 | ₩708,625 | ₩690,322 | ₩703,061 | -0.07% | 2308.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩700,003 | ₩703,128 | ₩690,188 | ₩695,605 | -0.63% | 1641.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩705,099 | ₩707,901 | ₩695,793 | ₩698,354 | -0.96% | 1754.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩708,961 | ₩714,083 | ₩697,308 | ₩705,018 | -0.56% | 1782.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩698,113 | ₩708,344 | ₩696,463 | ₩707,834 | +1.39% | 1629.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩693,031 | ₩706,078 | ₩687,841 | ₩694,251 | +0.18% | 2516.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩696,235 | ₩702,860 | ₩690,966 | ₩691,261 | -0.71% | 2389만 |
|---|
| 2026.06.08–2026.06.12 | ₩684,891 | ₩690,966 | ₩670,584 | ₩687,962 | +0.45% | 3096.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩683,658 | ₩694,251 | ₩681,164 | ₩683,457 | -0.03% | 2660.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩680,601 | ₩685,616 | ₩675,331 | ₩684,905 | +0.63% | 1720.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩664,617 | ₩682,169 | ₩660,380 | ₩678,656 | +2.11% | 2912.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩664,818 | ₩673,346 | ₩661,318 | ₩664,242 | -0.09% | 2517.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩661,734 | ₩672,059 | ₩655,700 | ₩665,261 | +0.53% | 1900만 |
|---|
| 2026.04.27–2026.05.01 | ₩659,186 | ₩670,356 | ₩653,018 | ₩663,772 | +0.70% | 1826.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩661,667 | ₩668,278 | ₩655,043 | ₩660,004 | -0.25% | 1955.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩638,402 | ₩666,481 | ₩637,129 | ₩662,700 | +3.81% | 2581.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩622,392 | ₩648,017 | ₩619,643 | ₩642,626 | +3.25% | 1841.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩610,914 | ₩627,407 | ₩603,995 | ₩623,599 | +2.08% | 3258.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩621,239 | ₩626,522 | ₩604,062 | ₩605,269 | -2.57% | 4040.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩630,317 | ₩637,102 | ₩608,152 | ₩611,303 | -3.02% | 3876.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩631,403 | ₩647,480 | ₩624,564 | ₩625,409 | -0.95% | 3874.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩649,452 | ₩658,355 | ₩630,840 | ₩637,236 | -1.88% | 4334.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩663,075 | ₩668,050 | ₩652,696 | ₩656,585 | -0.98% | 3171.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩664,188 | ₩669,565 | ₩658,905 | ₩665,194 | +0.15% | 2194.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩670,597 | ₩677,557 | ₩658,650 | ₩664,121 | -0.97% | 3786만 |
|---|
| 2026.02.02–2026.02.06 | ₩655,526 | ₩672,689 | ₩652,991 | ₩671,831 | +2.49% | 4158.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩659,602 | ₩663,544 | ₩649,747 | ₩655,740 | -0.59% | 3223.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩651,905 | ₩665,100 | ₩649,331 | ₩658,288 | +0.98% | 2413.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩660,165 | ₩665,542 | ₩655,097 | ₩661,627 | +0.22% | 3282.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩649,545 | ₩665,422 | ₩649,331 | ₩663,772 | +2.19% | 3178.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩651,530 | ₩652,898 | ₩641,460 | ₩648,499 | -0.47% | 1689.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩646,126 | ₩653,850 | ₩646,126 | ₩653,059 | +1.07% | 1209.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩653,796 | ₩653,997 | ₩642,841 | ₩645,174 | -1.32% | 2950.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩644,289 | ₩656,585 | ₩637,410 | ₩650,873 | +1.02% | 2823.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩636,043 | ₩646,220 | ₩634,179 | ₩643,672 | +1.20% | 2424.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩621,842 | ₩640,427 | ₩618,168 | ₩639,851 | +2.90% | 2138.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩631,390 | ₩633,388 | ₩613,743 | ₩620,260 | -1.76% | 5148.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩632,771 | ₩649,532 | ₩628,708 | ₩632,637 | -0.02% | 3720.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩638,483 | ₩638,671 | ₩623,331 | ₩630,035 | -1.32% | 3363.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩636,606 | ₩644,155 | ₩634,809 | ₩637,826 | +0.19% | 4149.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩621,440 | ₩634,568 | ₩621,413 | ₩633,186 | +1.89% | 3048.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩614,441 | ₩626,120 | ₩609,520 | ₩619,201 | +0.77% | 3687.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩623,679 | ₩625,530 | ₩609,734 | ₩609,935 | -2.20% | 930.9만 |
|---|