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 | ₩683,906 | ₩692,831 | ₩680,516 | ₩691,598 | +1.12% | 1726.6만 |
| 2026.09.28–2026.10.02 | ₩689,159 | ₩692,844 | ₩676,308 | ₩684,884 | -0.62% | 1608.5만 |
| 2026.09.21–2026.09.25 | ₩696,851 | ₩700,227 | ₩683,973 | ₩693,447 | -0.49% | 1616.9만 |
| 2026.09.14–2026.09.18 | ₩702,894 | ₩705,909 | ₩686,479 | ₩691,290 | -1.65% | 1849.8만 |
| 2026.09.08–2026.09.11 | ₩710,505 | ₩710,733 | ₩696,542 | ₩704,569 | -0.84% | 1560.9만 |
| 2026.08.31–2026.09.04 | ₩714,981 | ₩720,422 | ₩705,976 | ₩715,678 | +0.10% | 1517.6만 |
| 2026.08.24–2026.08.28 | ₩712,663 | ₩720,569 | ₩712,663 | ₩716,991 | +0.61% | 1394.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩716,241 |
| ₩719,162 |
| ₩706,459 |
| ₩713,185 |
| -0.43% |
| 1545.9만 |
| 2026.08.10–2026.08.14 | ₩721,869 | ₩725,916 | ₩717,835 | ₩719,323 | -0.35% | 1352.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩709,608 | ₩732,656 | ₩708,455 | ₩723,102 | +1.90% | 2217.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩703,109 | ₩708,160 | ₩689,869 | ₩702,599 | -0.07% | 2308.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩699,544 | ₩702,666 | ₩689,735 | ₩695,149 | -0.63% | 1641.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩704,636 | ₩707,437 | ₩695,336 | ₩697,896 | -0.96% | 1754.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩708,495 | ₩713,614 | ₩696,851 | ₩704,556 | -0.56% | 1782.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩697,655 | ₩707,879 | ₩696,006 | ₩707,370 | +1.39% | 1629.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩692,576 | ₩705,614 | ₩687,390 | ₩693,795 | +0.18% | 2516.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩695,779 | ₩702,398 | ₩690,512 | ₩690,807 | -0.71% | 2389만 |
|---|
| 2026.06.08–2026.06.12 | ₩684,442 | ₩690,512 | ₩670,144 | ₩687,511 | +0.45% | 3096.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩683,209 | ₩693,795 | ₩680,717 | ₩683,008 | -0.03% | 2660.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩680,154 | ₩685,166 | ₩674,888 | ₩684,455 | +0.63% | 1720.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩664,181 | ₩681,722 | ₩659,946 | ₩678,211 | +2.11% | 2912.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩664,382 | ₩672,904 | ₩660,884 | ₩663,806 | -0.09% | 2517.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩661,300 | ₩671,618 | ₩655,270 | ₩664,824 | +0.53% | 1900만 |
|---|
| 2026.04.27–2026.05.01 | ₩658,754 | ₩669,916 | ₩652,590 | ₩663,337 | +0.70% | 1826.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩661,233 | ₩667,839 | ₩654,613 | ₩659,571 | -0.25% | 1955.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩637,984 | ₩666,044 | ₩636,710 | ₩662,265 | +3.81% | 2581.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩621,984 | ₩647,591 | ₩619,237 | ₩642,205 | +3.25% | 1841.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩610,513 | ₩626,995 | ₩603,599 | ₩623,190 | +2.08% | 3258.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩620,831 | ₩626,111 | ₩603,666 | ₩604,872 | -2.57% | 4040.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩629,903 | ₩636,684 | ₩607,753 | ₩610,902 | -3.02% | 3876.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩630,989 | ₩647,055 | ₩624,155 | ₩624,999 | -0.95% | 3874.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩649,025 | ₩657,923 | ₩630,426 | ₩636,818 | -1.88% | 4334.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩662,640 | ₩667,611 | ₩652,268 | ₩656,154 | -0.98% | 3171.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩663,752 | ₩669,126 | ₩658,472 | ₩664,757 | +0.15% | 2194.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩670,157 | ₩677,112 | ₩658,218 | ₩663,685 | -0.97% | 3786만 |
|---|
| 2026.02.02–2026.02.06 | ₩655,096 | ₩672,248 | ₩652,563 | ₩671,390 | +2.49% | 4158.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩659,169 | ₩663,109 | ₩649,320 | ₩655,310 | -0.59% | 3223.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩651,478 | ₩664,663 | ₩648,905 | ₩657,856 | +0.98% | 2413.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩659,732 | ₩665,106 | ₩654,667 | ₩661,193 | +0.22% | 3282.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩649,119 | ₩664,985 | ₩648,905 | ₩663,337 | +2.19% | 3178.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩651,102 | ₩652,469 | ₩641,039 | ₩648,074 | -0.47% | 1689.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩645,702 | ₩653,421 | ₩645,702 | ₩652,630 | +1.07% | 1209.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩653,367 | ₩653,568 | ₩642,419 | ₩644,751 | -1.32% | 2950.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩643,866 | ₩656,154 | ₩636,992 | ₩650,446 | +1.02% | 2823.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩635,625 | ₩645,796 | ₩633,762 | ₩643,250 | +1.20% | 2424.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩621,434 | ₩640,007 | ₩617,763 | ₩639,431 | +2.90% | 2138.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩630,975 | ₩632,972 | ₩613,341 | ₩619,853 | -1.76% | 5148.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩632,355 | ₩649,106 | ₩628,295 | ₩632,221 | -0.02% | 3720.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩638,064 | ₩638,252 | ₩622,922 | ₩629,622 | -1.32% | 3363.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩636,188 | ₩643,732 | ₩634,392 | ₩637,407 | +0.19% | 4149.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩621,032 | ₩634,151 | ₩621,005 | ₩632,771 | +1.89% | 3048.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩614,037 | ₩625,709 | ₩609,119 | ₩618,794 | +0.77% | 3687.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩623,270 | ₩625,119 | ₩609,334 | ₩609,535 | -2.20% | 930.9만 |
|---|