Stockscreener 앱 받기
472.21
1.05%
4.92
시간 외 거래:
472.21
Spdr Dow Jones Industrial Average Etf 주식 (DIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-24 | $473.2 | $469.3 | $3.96 | 7,093,367.0 | +1.05% |
| 2025-10-23 | $468.0 | $464.9 | $3.11 | 5,133,001.0 | +0.32% |
| 2025-10-22 | $469.2 | $464.5 | $4.76 | 7,593,753.0 | -0.73% |
| 2025-10-21 | $471.2 | $466.9 | $4.34 | 5,766,413.0 | +0.47% |
| 2025-10-20 | $467.5 | $463.4 | $4.10 | 4,538,562.0 | +1.13% |
| 2025-10-17 | $463.1 | $458.9 | $4.19 | 8,396,237.0 | +0.48% |
| 2025-10-16 | $464.3 | $457.8 | $6.43 | 8,137,669.0 | -0.68% |
| 2025-10-15 | $466.9 | $460.2 | $6.69 | 6,176,702.0 | +0.00% |
| 2025-10-14 | $465.2 | $454.6 | $10.66 | 7,818,343.0 | +0.44% |
| 2025-10-13 | $461.6 | $458.1 | $3.50 | 6,075,157.0 | +1.28% |
| 2025-10-10 | $466.5 | $454.7 | $11.78 | 9,288,586.0 | -1.86% |
| 2025-10-09 | $466.8 | $462.6 | $4.17 | 5,301,676.0 | -0.55% |
| 2025-10-08 | $468.1 | $464.9 | $3.20 | 4,593,637.0 | +0.02% |
| 2025-10-07 | $468.6 | $464.4 | $4.22 | 7,162,675.0 | -0.19% |
| 2025-10-06 | $468.5 | $464.2 | $4.24 | 7,333,332.0 | -0.14% |
| 2025-10-03 | $470.4 | $465.7 | $4.70 | 9,644,658.0 | +0.52% |
| 2025-10-02 | $465.8 | $462.6 | $3.15 | 5,449,910.0 | +0.18% |
| 2025-10-01 | $465.1 | $462.6 | $2.59 | 4,543,665.0 | +0.11% |
| 2025-09-30 | $464.1 | $460.8 | $3.25 | 4,168,476.0 | +0.15% |
| 2025-09-29 | $463.8 | $461.3 | $2.46 | 3,739,709.0 | +0.16% |
| 2025-09-26 | $463.4 | $460.3 | $3.09 | 4,118,567.0 | +0.62% |
| 2025-09-25 | $461.1 | $457.7 | $3.37 | 4,752,989.0 | -0.35% |
| 2025-09-24 | $464.4 | $460.8 | $3.63 | 4,568,536.0 | -0.40% |
Spdr Dow Jones Industrial Average Etf 주식 (DIA) 연도별 가격 이력
이 심층 분석에서는 Spdr Dow Jones Industrial Average Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DIA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Dow Jones Industrial Average Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Dow Jones Industrial Average Etf 주식 (DIA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $473.2 | $454.6 | $18.68 | 127,140,710.0 | +1.83% |
| 2025-09 | $467.0 | $450.2 | $16.85 | 104,406,147.0 | +1.68% |
| 2025-08 | $457.9 | $433.4 | $24.47 | 93,886,307.0 | +3.34% |
| 2025-07 | $450.2 | $437.6 | $12.61 | 74,289,634.0 | +0.15% |
| 2025-06 | $441.3 | $419.1 | $22.18 | 61,154,884.0 | +4.21% |
| 2025-05 | $428.7 | $407.0 | $21.63 | 55,291,511.0 | +4.06% |
| 2025-04 | $423.6 | $366.3 | $57.33 | 92,609,538.0 | -3.22% |
| 2025-03 | $440.7 | $407.2 | $33.44 | 53,182,255.0 | -4.22% |
| 2025-02 | $449.7 | $431.0 | $18.71 | 48,104,539.0 | -1.58% |
| 2025-01 | $450.4 | $418.5 | $31.85 | 52,973,311.0 | +4.67% |
Spdr Dow Jones Industrial Average Etf 주식 (DIA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $451.6 | $421.7 | $29.83 | 56,717,248.0 | -5.40% |
| 2024-11 | $451.3 | $416.4 | $34.84 | 75,690,025.0 | +7.76% |
| 2024-10 | $433.2 | $417.0 | $16.18 | 66,190,857.0 | -1.29% |
| 2024-09 | $426.2 | $400.8 | $25.39 | 61,695,776.0 | +1.66% |
| 2024-08 | $416.6 | $384.9 | $31.62 | 76,958,724.0 | +1.89% |
| 2024-07 | $413.9 | $390.3 | $23.60 | 78,031,658.0 | +4.44% |
| 2024-06 | $395.6 | $382.9 | $12.66 | 49,203,854.0 | +0.93% |
| 2024-05 | $401.0 | $378.0 | $23.01 | 68,796,729.0 | +2.49% |
| 2024-04 | $398.1 | $376.1 | $21.91 | 91,399,880.0 | -4.94% |
| 2024-03 | $398.8 | $384.9 | $13.90 | 70,845,519.0 | +2.00% |
| 2024-02 | $392.8 | $380.5 | $12.38 | 65,848,710.0 | +2.25% |
| 2024-01 | $385.8 | $371.3 | $14.49 | 87,104,818.0 | +1.19% |
Spdr Dow Jones Industrial Average Etf 주식 (DIA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $377.7 | $359.9 | $17.83 | 81,000,111.0 | +4.69% |
| 2023-11 | $360.2 | $330.1 | $30.08 | 67,414,312.0 | +8.93% |
| 2023-10 | $341.5 | $323.2 | $18.31 | 90,735,463.0 | -1.33% |
| 2023-09 | $350.6 | $332.9 | $17.70 | 58,918,220.0 | -3.70% |
| 2023-08 | $356.7 | $340.4 | $16.35 | 75,490,538.0 | -2.18% |
| 2023-07 | $356.4 | $337.2 | $19.19 | 65,465,363.0 | +3.41% |
| 2023-06 | $345.7 | $327.3 | $18.41 | 67,589,618.0 | +4.35% |
| 2023-05 | $342.6 | $325.8 | $16.77 | 64,287,653.0 | -3.38% |
| 2023-04 | $341.0 | $332.3 | $8.73 | 52,719,821.0 | +2.53% |
| 2023-03 | $336.1 | $315.0 | $21.15 | 98,508,722.0 | +1.85% |
| 2023-02 | $343.5 | $326.4 | $17.10 | 70,148,159.0 | -4.18% |
| 2023-01 | $343.5 | $328.1 | $15.39 | 74,434,645.0 | +2.87% |
0.50%
자본화:
|
볼륨(24시간):