Stockscreener 앱 받기
521.26
0.48%
2.50
시장 영업 전:
526.47
5.21
+1.00%
Spdr Dow Jones Industrial Average Etf Trust 주식 (DIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $525.3 | $519.3 | $6.05 | 3,341,409.0 | +0.48% |
| 2026-07-24 | $520.6 | $516.3 | $4.29 | 3,323,776.0 | +0.48% |
| 2026-07-23 | $518.2 | $514.7 | $3.45 | 4,288,312.0 | -1.00% |
| 2026-07-22 | $524.4 | $521.0 | $3.36 | 3,185,361.0 | -0.01% |
| 2026-07-21 | $523.0 | $518.1 | $4.89 | 3,056,597.0 | +0.69% |
| 2026-07-20 | $523.4 | $517.2 | $6.24 | 2,273,033.0 | -0.55% |
| 2026-07-17 | $525.4 | $518.9 | $6.46 | 4,736,024.0 | -0.77% |
| 2026-07-16 | $527.9 | $523.1 | $4.86 | 3,140,167.0 | -0.21% |
| 2026-07-15 | $527.7 | $523.7 | $4.03 | 3,102,282.0 | +0.24% |
| 2026-07-14 | $526.7 | $522.6 | $4.16 | 3,601,275.0 | +0.04% |
| 2026-07-13 | $527.9 | $522.9 | $4.96 | 2,667,924.0 | -0.25% |
| 2026-07-10 | $526.5 | $521.7 | $4.73 | 3,258,735.0 | +0.30% |
| 2026-07-09 | $525.1 | $522.1 | $3.01 | 2,868,806.0 | +0.27% |
| 2026-07-08 | $524.5 | $520.0 | $4.43 | 3,528,450.0 | -1.07% |
| 2026-07-07 | $532.5 | $527.1 | $5.43 | 4,238,363.0 | -0.31% |
| 2026-07-06 | $530.1 | $525.9 | $4.24 | 2,967,918.0 | +0.42% |
| 2026-07-02 | $528.3 | $523.7 | $4.53 | 3,198,490.0 | +1.05% |
| 2026-07-01 | $526.7 | $519.6 | $7.10 | 3,391,536.0 | +0.00% |
| 2026-06-30 | $523.1 | $519.6 | $3.55 | 3,590,228.0 | +0.14% |
Spdr Dow Jones Industrial Average Etf Trust 주식 (DIA) 연도별 가격 이력
이 심층 분석에서는 Spdr Dow Jones Industrial Average Etf Trust 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 Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Dow Jones Industrial Average Etf Trust 주식 (DIA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $532.5 | $514.7 | $17.82 | 63,509,867.0 | -0.22% |
| 2026-06 | $526.6 | $500.1 | $26.47 | 113,568,343.0 | +2.27% |
| 2026-05 | $511.3 | $489.0 | $22.31 | 93,180,495.0 | +2.85% |
| 2026-04 | $498.4 | $458.9 | $39.50 | 87,359,808.0 | +7.22% |
| 2026-03 | $491.0 | $450.4 | $40.54 | 180,213,561.0 | -5.41% |
| 2026-02 | $505.3 | $486.8 | $18.54 | 131,218,581.0 | +0.13% |
| 2026-01 | $496.3 | $478.4 | $17.96 | 126,829,904.0 | +1.76% |
Spdr Dow Jones Industrial Average Etf Trust 주식 (DIA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $489.7 | $472.9 | $16.71 | 98,628,031.0 | +1.34% |
| 2025-11 | $484.4 | $457.7 | $26.69 | 142,087,492.0 | +0.32% |
| 2025-10 | $480.4 | $454.6 | $25.83 | 160,995,171.0 | +2.57% |
| 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 Trust 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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):