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 | ₩684,513 | ₩693,446 | ₩681,120 | ₩692,212 | +1.12% | 1726.6만 |
| 2026.09.28–2026.10.02 | ₩689,771 | ₩693,459 | ₩676,909 | ₩685,492 | -0.62% | 1608.5만 |
| 2026.09.21–2026.09.25 | ₩697,469 | ₩700,849 | ₩684,580 | ₩694,063 | -0.49% | 1616.9만 |
| 2026.09.14–2026.09.18 | ₩703,518 | ₩706,536 | ₩687,088 | ₩691,903 | -1.65% | 1849.8만 |
| 2026.09.08–2026.09.11 | ₩711,136 | ₩711,364 | ₩697,161 | ₩705,195 | -0.84% | 1560.9만 |
| 2026.08.31–2026.09.04 | ₩715,616 | ₩721,061 | ₩706,603 | ₩716,313 | +0.10% | 1517.6만 |
| 2026.08.24–2026.08.28 | ₩713,296 | ₩721,209 | ₩713,296 | ₩717,628 | +0.61% | 1394.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩716,877 |
| ₩719,801 |
| ₩707,086 |
| ₩713,819 |
| -0.43% |
| 1545.9만 |
| 2026.08.10–2026.08.14 | ₩722,510 | ₩726,560 | ₩718,473 | ₩719,962 | -0.35% | 1352.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩710,238 | ₩733,307 | ₩709,084 | ₩723,744 | +1.90% | 2217.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩703,733 | ₩708,789 | ₩690,482 | ₩703,223 | -0.07% | 2308.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩700,165 | ₩703,290 | ₩690,348 | ₩695,766 | -0.63% | 1641.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩705,262 | ₩708,065 | ₩695,954 | ₩698,516 | -0.96% | 1754.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩709,125 | ₩714,248 | ₩697,469 | ₩705,181 | -0.56% | 1782.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩698,274 | ₩708,508 | ₩696,625 | ₩707,998 | +1.39% | 1629.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩693,191 | ₩706,241 | ₩688,000 | ₩694,411 | +0.18% | 2516.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩696,396 | ₩703,022 | ₩691,125 | ₩691,421 | -0.71% | 2389만 |
|---|
| 2026.06.08–2026.06.12 | ₩685,050 | ₩691,125 | ₩670,739 | ₩688,121 | +0.45% | 3096.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩683,816 | ₩694,411 | ₩681,321 | ₩683,615 | -0.03% | 2660.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩680,758 | ₩685,774 | ₩675,487 | ₩685,063 | +0.63% | 1720.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩664,771 | ₩682,327 | ₩660,532 | ₩678,813 | +2.11% | 2912.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩664,972 | ₩673,502 | ₩661,471 | ₩664,395 | -0.09% | 2517.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩661,887 | ₩672,214 | ₩655,852 | ₩665,415 | +0.53% | 1900만 |
|---|
| 2026.04.27–2026.05.01 | ₩659,339 | ₩670,511 | ₩653,169 | ₩663,926 | +0.70% | 1826.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩661,820 | ₩668,432 | ₩655,195 | ₩660,157 | -0.25% | 1955.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩638,550 | ₩666,635 | ₩637,276 | ₩662,853 | +3.81% | 2581.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩622,536 | ₩648,167 | ₩619,787 | ₩642,775 | +3.25% | 1841.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩611,055 | ₩627,552 | ₩604,135 | ₩623,743 | +2.08% | 3258.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩621,383 | ₩626,667 | ₩604,202 | ₩605,409 | -2.57% | 4040.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩630,463 | ₩637,249 | ₩608,292 | ₩611,444 | -3.02% | 3876.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩631,549 | ₩647,630 | ₩624,709 | ₩625,554 | -0.95% | 3874.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩649,602 | ₩658,507 | ₩630,986 | ₩637,383 | -1.88% | 4334.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩663,228 | ₩668,204 | ₩652,847 | ₩656,737 | -0.98% | 3171.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩664,342 | ₩669,720 | ₩659,057 | ₩665,347 | +0.15% | 2194.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩670,753 | ₩677,713 | ₩658,802 | ₩664,274 | -0.97% | 3786만 |
|---|
| 2026.02.02–2026.02.06 | ₩655,677 | ₩672,845 | ₩653,142 | ₩671,986 | +2.49% | 4158.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩659,755 | ₩663,698 | ₩649,897 | ₩655,892 | -0.59% | 3223.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩652,056 | ₩665,254 | ₩649,481 | ₩658,440 | +0.98% | 2413.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩660,318 | ₩665,696 | ₩655,248 | ₩661,780 | +0.22% | 3282.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩649,696 | ₩665,575 | ₩649,481 | ₩663,926 | +2.19% | 3178.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩651,681 | ₩653,049 | ₩641,608 | ₩648,649 | -0.47% | 1689.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩646,275 | ₩654,001 | ₩646,275 | ₩653,210 | +1.07% | 1209.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩653,947 | ₩654,148 | ₩642,989 | ₩645,323 | -1.32% | 2950.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩644,438 | ₩656,737 | ₩637,558 | ₩651,023 | +1.02% | 2823.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩636,190 | ₩646,369 | ₩634,325 | ₩643,821 | +1.20% | 2424.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩621,986 | ₩640,575 | ₩618,311 | ₩639,999 | +2.90% | 2138.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩631,536 | ₩633,534 | ₩613,885 | ₩620,404 | -1.76% | 5148.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩632,917 | ₩649,682 | ₩628,853 | ₩632,783 | -0.02% | 3720.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩638,631 | ₩638,818 | ₩623,475 | ₩630,181 | -1.32% | 3363.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩636,753 | ₩644,304 | ₩634,956 | ₩637,973 | +0.19% | 4149.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩621,584 | ₩634,714 | ₩621,557 | ₩633,333 | +1.89% | 3048.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩614,583 | ₩626,265 | ₩609,660 | ₩619,344 | +0.77% | 3687.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩623,824 | ₩625,674 | ₩609,875 | ₩610,076 | -2.20% | 930.9만 |
|---|