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 | ₩684,478 | ₩693,410 | ₩681,085 | ₩692,176 | +1.12% | 1726.6만 |
| 2026.09.28–2026.10.02 | ₩689,735 | ₩693,423 | ₩676,873 | ₩685,457 | -0.62% | 1608.5만 |
| 2026.09.21–2026.09.25 | ₩697,433 | ₩700,813 | ₩684,545 | ₩694,027 | -0.49% | 1616.9만 |
| 2026.09.14–2026.09.18 | ₩703,482 | ₩706,499 | ₩687,053 | ₩691,867 | -1.65% | 1849.8만 |
| 2026.09.08–2026.09.11 | ₩711,099 | ₩711,327 | ₩697,125 | ₩705,158 | -0.84% | 1560.9만 |
| 2026.08.31–2026.09.04 | ₩715,579 | ₩721,024 | ₩706,566 | ₩716,276 | +0.10% | 1517.6만 |
| 2026.08.24–2026.08.28 | ₩713,259 | ₩721,171 | ₩713,259 | ₩717,590 | +0.61% | 1394.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩716,839 |
| ₩719,763 |
| ₩707,049 |
| ₩713,781 |
| -0.43% |
| 1545.9만 |
| 2026.08.10–2026.08.14 | ₩722,472 | ₩726,522 | ₩718,435 | ₩719,924 | -0.35% | 1352.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩710,201 | ₩733,268 | ₩709,047 | ₩723,706 | +1.90% | 2217.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩703,696 | ₩708,752 | ₩690,446 | ₩703,187 | -0.07% | 2308.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩700,129 | ₩703,254 | ₩690,312 | ₩695,730 | -0.63% | 1641.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩705,225 | ₩708,028 | ₩695,918 | ₩698,479 | -0.96% | 1754.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩709,088 | ₩714,211 | ₩697,433 | ₩705,145 | -0.56% | 1782.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩698,238 | ₩708,471 | ₩696,588 | ₩707,961 | +1.39% | 1629.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩693,155 | ₩706,204 | ₩687,965 | ₩694,375 | +0.18% | 2516.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩696,360 | ₩702,985 | ₩691,089 | ₩691,385 | -0.71% | 2389만 |
|---|
| 2026.06.08–2026.06.12 | ₩685,014 | ₩691,089 | ₩670,704 | ₩688,085 | +0.45% | 3096.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩683,780 | ₩694,375 | ₩681,286 | ₩683,579 | -0.03% | 2660.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩680,722 | ₩685,738 | ₩675,452 | ₩685,027 | +0.63% | 1720.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩664,736 | ₩682,292 | ₩660,498 | ₩678,778 | +2.11% | 2912.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩664,937 | ₩673,467 | ₩661,437 | ₩664,361 | -0.09% | 2517.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩661,853 | ₩672,179 | ₩655,817 | ₩665,380 | +0.53% | 1900만 |
|---|
| 2026.04.27–2026.05.01 | ₩659,304 | ₩670,476 | ₩653,135 | ₩663,891 | +0.70% | 1826.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩661,786 | ₩668,397 | ₩655,160 | ₩660,123 | -0.25% | 1955.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩638,517 | ₩666,600 | ₩637,243 | ₩662,818 | +3.81% | 2581.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩622,504 | ₩648,133 | ₩619,754 | ₩642,741 | +3.25% | 1841.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩611,023 | ₩627,519 | ₩604,103 | ₩623,711 | +2.08% | 3258.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩621,350 | ₩626,634 | ₩604,170 | ₩605,377 | -2.57% | 4040.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩630,430 | ₩637,216 | ₩608,261 | ₩611,412 | -3.02% | 3876.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩631,516 | ₩647,596 | ₩624,676 | ₩625,521 | -0.95% | 3874.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩649,568 | ₩658,473 | ₩630,953 | ₩637,350 | -1.88% | 4334.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩663,194 | ₩668,169 | ₩652,813 | ₩656,703 | -0.98% | 3171.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩664,307 | ₩669,685 | ₩659,023 | ₩665,313 | +0.15% | 2194.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩670,718 | ₩677,678 | ₩658,768 | ₩664,240 | -0.97% | 3786만 |
|---|
| 2026.02.02–2026.02.06 | ₩655,643 | ₩672,810 | ₩653,108 | ₩671,951 | +2.49% | 4158.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩659,720 | ₩663,663 | ₩649,863 | ₩655,858 | -0.59% | 3223.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩652,022 | ₩665,219 | ₩649,447 | ₩658,406 | +0.98% | 2413.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩660,283 | ₩665,661 | ₩655,214 | ₩661,745 | +0.22% | 3282.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩649,662 | ₩665,541 | ₩649,447 | ₩663,891 | +2.19% | 3178.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩651,647 | ₩653,014 | ₩641,575 | ₩648,616 | -0.47% | 1689.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩646,242 | ₩653,967 | ₩646,242 | ₩653,175 | +1.07% | 1209.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩653,913 | ₩654,114 | ₩642,956 | ₩645,290 | -1.32% | 2950.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩644,404 | ₩656,703 | ₩637,524 | ₩650,989 | +1.02% | 2823.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩636,156 | ₩646,336 | ₩634,292 | ₩643,787 | +1.20% | 2424.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩621,954 | ₩640,542 | ₩618,279 | ₩639,965 | +2.90% | 2138.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩631,503 | ₩633,501 | ₩613,853 | ₩620,371 | -1.76% | 5148.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩632,884 | ₩649,648 | ₩628,820 | ₩632,750 | -0.02% | 3720.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩638,597 | ₩638,785 | ₩623,442 | ₩630,148 | -1.32% | 3363.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩636,720 | ₩644,270 | ₩634,923 | ₩637,940 | +0.19% | 4149.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩621,551 | ₩634,681 | ₩621,525 | ₩633,300 | +1.89% | 3048.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩614,551 | ₩626,232 | ₩609,629 | ₩619,312 | +0.77% | 3687.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩623,791 | ₩625,642 | ₩609,843 | ₩610,044 | -2.20% | 930.9만 |
|---|