Columbia Diversified Fixed Income Allocation ETF (DIAL)

DIAL
🏛️ 미국 →
18.44
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 17.60 17.61 17.51 17.53 0.1M
2024-12-30 17.57 17.57 17.55 17.56 0.1M
2024-12-27 17.55 17.56 17.51 17.53 0.0M
2024-12-26 17.61 17.64 17.59 17.64 0.0M
2024-12-24 17.57 17.62 17.55 17.62 0.0M
2024-12-23 17.67 17.67 17.59 17.61 0.1M
2024-12-20 17.63 17.69 17.63 17.66 0.1M
2024-12-19 17.63 17.64 17.58 17.58 0.1M
2024-12-18 17.81 17.84 17.64 17.66 0.1M
2024-12-17 17.83 17.84 17.81 17.82 0.0M
2024-12-16 17.83 17.85 17.82 17.84 0.0M
2024-12-13 17.88 17.89 17.81 17.82 0.1M
2024-12-12 17.97 17.97 17.90 17.90 0.1M
2024-12-11 18.01 18.03 17.96 17.97 0.0M
2024-12-10 17.99 18.01 17.97 17.99 0.0M
2024-12-09 18.04 18.04 18.01 18.02 0.2M
2024-12-06 18.04 18.07 18.03 18.05 0.1M
2024-12-05 17.98 18.02 17.98 18.01 0.1M
2024-12-04 17.96 18.01 17.92 18.01 0.1M
2024-12-03 17.99 18.00 17.94 17.96 0.0M
2024-12-02 18.02 18.02 17.92 18.00 0.9M
2024-11-29 18.03 18.03 18.01 18.03 0.0M
2024-11-27 17.95 17.99 17.93 17.98 0.1M
2024-11-26 17.95 17.95 17.87 17.91 0.1M
2024-11-25 17.91 17.94 17.90 17.93 0.0M
2024-11-22 17.81 17.82 17.79 17.80 0.1M
2024-11-21 17.77 17.82 17.77 17.80 0.0M
2024-11-20 17.79 17.81 17.78 17.79 0.0M
2024-11-19 17.80 17.83 17.79 17.82 0.1M
2024-11-18 17.73 17.78 17.72 17.78 0.0M
2024-11-15 17.70 17.78 17.70 17.76 0.0M
2024-11-14 17.81 17.83 17.77 17.78 0.0M
2024-11-13 17.87 17.87 17.78 17.79 0.0M
2024-11-12 17.86 17.88 17.79 17.82 0.0M
2024-11-11 17.92 17.96 17.90 17.91 0.1M
2024-11-08 17.93 17.98 17.93 17.95 0.0M
2024-11-07 17.84 17.93 17.84 17.93 0.0M
2024-11-06 17.74 17.81 17.71 17.80 0.2M
2024-11-05 17.84 17.88 17.80 17.88 0.0M
2024-11-04 17.86 17.88 17.81 17.84 0.0M
2024-11-01 17.91 17.91 17.76 17.77 0.4M
2024-10-31 17.92 17.95 17.88 17.92 0.0M
2024-10-30 17.99 18.00 17.94 17.94 0.1M
2024-10-29 17.92 17.97 17.89 17.97 0.0M
2024-10-28 17.99 17.99 17.93 17.96 0.4M
2024-10-25 18.05 18.05 17.95 17.97 0.1M
2024-10-24 17.98 18.02 17.96 18.01 0.0M
2024-10-23 17.96 17.96 17.93 17.96 0.0M
2024-10-22 18.05 18.05 17.99 18.02 0.0M
2024-10-21 18.12 18.12 18.02 18.03 0.0M
2024-10-18 18.19 18.19 18.15 18.18 0.0M
2024-10-17 18.17 18.17 18.13 18.15 0.1M
2024-10-16 18.20 18.23 18.20 18.22 0.0M
2024-10-15 18.17 18.22 18.17 18.18 0.1M
2024-10-14 18.09 18.14 18.09 18.14 0.0M
2024-10-11 18.13 18.17 18.12 18.15 0.0M
2024-10-10 18.12 18.15 18.10 18.13 0.0M
2024-10-09 18.16 18.17 18.13 18.15 0.0M
2024-10-08 18.16 18.20 18.16 18.20 0.0M
2024-10-07 18.19 18.22 18.17 18.18 0.0M
2024-10-04 18.28 18.28 18.25 18.26 0.0M
2024-10-03 18.42 18.42 18.35 18.38 0.1M
2024-10-02 18.41 18.43 18.38 18.43 0.1M
2024-10-01 18.45 18.48 18.43 18.45 0.0M
2024-09-30 18.49 18.51 18.46 18.48 0.1M
2024-09-27 18.49 18.59 18.48 18.59 0.1M
2024-09-26 18.46 18.48 18.43 18.46 0.0M
2024-09-25 18.48 18.48 18.42 18.44 0.4M
2024-09-24 18.47 18.52 18.44 18.51 0.1M
2024-09-23 18.47 18.49 18.44 18.47 0.0M
2024-09-20 18.47 18.50 18.45 18.49 0.0M
2024-09-19 18.50 18.52 18.47 18.50 0.1M
2024-09-18 18.47 18.57 18.41 18.47 0.1M
2024-09-17 18.53 18.56 18.51 18.51 0.1M
2024-09-16 18.49 18.52 18.48 18.51 0.1M
2024-09-13 18.46 18.51 18.43 18.48 0.1M
2024-09-12 18.40 18.44 18.37 18.43 0.4M
2024-09-11 18.35 18.41 18.35 18.41 0.1M
2024-09-10 18.36 18.39 18.35 18.39 0.0M
2024-09-09 18.33 18.37 18.33 18.36 0.0M
2024-09-06 18.34 18.40 18.32 18.34 0.4M
2024-09-05 18.35 18.37 18.30 18.37 0.0M
2024-09-04 18.22 18.32 18.22 18.32 0.1M
2024-09-03 18.26 18.26 18.21 18.22 0.1M
2024-08-30 18.30 18.32 18.27 18.29 0.0M
2024-08-29 18.31 18.33 18.30 18.32 0.0M
2024-08-28 18.35 18.35 18.31 18.31 0.0M
2024-08-27 18.32 18.38 18.32 18.36 0.1M
2024-08-26 18.37 18.38 18.34 18.36 0.1M
2024-08-23 18.31 18.37 18.29 18.36 0.0M
2024-08-22 18.30 18.30 18.24 18.26 0.0M
2024-08-21 18.30 18.36 18.29 18.33 0.0M
2024-08-20 18.28 18.30 18.26 18.30 0.0M
2024-08-19 18.21 18.27 18.20 18.25 0.1M
2024-08-16 18.16 18.21 18.15 18.21 0.0M
2024-08-15 18.12 18.14 18.11 18.14 0.0M
2024-08-14 18.19 18.20 18.17 18.18 0.0M
2024-08-13 18.09 18.16 18.09 18.16 0.0M
2024-08-12 18.02 18.07 18.01 18.07 0.0M
2024-08-09 18.02 18.04 18.00 18.03 0.0M
2024-08-08 17.92 18.01 17.92 18.01 0.1M
2024-08-07 17.99 18.01 17.92 17.94 0.0M
2024-08-06 18.02 18.03 17.97 17.98 0.4M
2024-08-05 18.04 18.08 17.99 18.02 0.5M
2024-08-02 18.10 18.10 18.04 18.10 0.1M
2024-08-01 17.96 18.00 17.96 17.98 0.0M
2024-07-31 17.93 18.00 17.93 18.00 0.4M
2024-07-30 17.90 17.90 17.86 17.90 0.0M
2024-07-29 17.92 17.92 17.86 17.86 0.0M
2024-07-26 17.93 17.93 17.85 17.89 0.0M
2024-07-25 17.81 17.84 17.79 17.79 0.1M
2024-07-24 17.86 17.86 17.77 17.78 0.1M
2024-07-23 17.85 17.85 17.81 17.82 0.2M
2024-07-22 17.84 17.85 17.80 17.83 0.0M
2024-07-19 17.72 17.82 17.72 17.80 0.0M
2024-07-18 17.90 17.91 17.84 17.85 0.0M
2024-07-17 17.87 17.92 17.87 17.91 0.0M
2024-07-16 17.87 17.91 17.85 17.91 0.0M
2024-07-15 17.88 17.88 17.84 17.85 0.0M
2024-07-12 17.84 17.90 17.84 17.90 0.0M
2024-07-11 17.84 17.87 17.83 17.84 0.1M
2024-07-10 17.72 17.76 17.72 17.75 0.0M
2024-07-09 17.72 17.73 17.69 17.71 0.0M
2024-07-08 17.74 17.75 17.72 17.75 0.0M
2024-07-05 17.69 17.75 17.69 17.75 0.0M
2024-07-03 17.61 17.66 17.58 17.66 0.4M
2024-07-02 17.54 17.56 17.51 17.56 0.0M
2024-07-01 17.51 17.53 17.46 17.48 0.0M
2024-06-28 17.72 17.73 17.64 17.64 0.1M
2024-06-27 17.68 17.72 17.68 17.71 0.0M
2024-06-26 17.68 17.69 17.67 17.68 0.0M
2024-06-25 17.75 17.77 17.74 17.77 0.0M
2024-06-24 17.75 17.79 17.74 17.79 0.0M
2024-06-21 17.72 17.76 17.70 17.75 0.1M
2024-06-20 17.71 17.74 17.71 17.73 0.0M
2024-06-18 17.70 17.77 17.70 17.77 0.0M
2024-06-17 17.66 17.71 17.66 17.71 0.0M
2024-06-14 17.72 17.75 17.72 17.74 0.0M
2024-06-13 17.73 17.75 17.73 17.75 0.0M
2024-06-12 17.74 17.77 17.69 17.70 0.1M
2024-06-11 17.56 17.62 17.54 17.59 0.0M
2024-06-10 17.55 17.57 17.53 17.54 0.0M
2024-06-07 17.59 17.61 17.55 17.55 0.1M
2024-06-06 17.66 17.78 17.66 17.72 0.4M
2024-06-05 17.68 17.70 17.66 17.70 0.0M
2024-06-04 17.68 17.68 17.63 17.67 0.1M
2024-06-03 17.51 17.61 17.51 17.61 0.4M
2024-05-31 17.55 17.58 17.54 17.57 0.1M
2024-05-30 17.45 17.51 17.45 17.48 0.1M
2024-05-29 17.45 17.46 17.41 17.42 0.1M
2024-05-28 17.63 17.63 17.50 17.51 0.1M
2024-05-24 17.58 17.59 17.54 17.59 0.0M
2024-05-23 17.64 17.64 17.54 17.54 0.1M
2024-05-22 17.60 17.63 17.60 17.62 0.0M
2024-05-21 17.65 17.67 17.64 17.65 0.1M
2024-05-20 17.65 17.65 17.62 17.63 0.0M
2024-05-17 17.65 17.66 17.63 17.65 0.1M
2024-05-16 17.68 17.70 17.67 17.68 0.0M
2024-05-15 17.65 17.69 17.64 17.69 0.0M
2024-05-14 17.55 17.55 17.52 17.55 0.0M
2024-05-13 17.52 17.54 17.50 17.51 0.0M
2024-05-10 17.51 17.53 17.49 17.50 0.0M
2024-05-09 17.51 17.55 17.50 17.54 0.1M
2024-05-08 17.52 17.53 17.51 17.51 0.0M
2024-05-07 17.59 17.60 17.54 17.56 0.0M
2024-05-06 17.54 17.56 17.53 17.56 0.0M
2024-05-03 17.54 17.54 17.47 17.52 0.1M
2024-05-02 17.33 17.40 17.30 17.39 0.0M
2024-05-01 17.23 17.35 17.23 17.29 2.9M
2024-04-30 17.33 17.34 17.21 17.21 0.0M
2024-04-29 17.34 17.40 17.34 17.39 0.1M
2024-04-26 17.29 17.33 17.29 17.32 0.1M
2024-04-25 17.22 17.27 17.21 17.26 0.0M
2024-04-24 17.33 17.35 17.29 17.31 0.0M
2024-04-23 17.29 17.40 17.29 17.38 0.1M
2024-04-22 17.28 17.34 17.27 17.33 0.0M
2024-04-19 17.28 17.29 17.26 17.26 0.0M
2024-04-18 17.31 17.31 17.24 17.26 0.0M
2024-04-17 17.24 17.30 17.24 17.27 0.1M
2024-04-16 17.23 17.24 17.19 17.22 0.0M
2024-04-15 17.34 17.34 17.26 17.29 0.1M
2024-04-12 17.47 17.47 17.41 17.42 0.1M
2024-04-11 17.49 17.49 17.37 17.41 0.0M
2024-04-10 17.50 17.52 17.42 17.44 0.0M
2024-04-09 17.64 17.65 17.63 17.64 0.1M
2024-04-08 17.58 17.60 17.55 17.59 0.0M
2024-04-05 17.61 17.62 17.58 17.61 0.0M
2024-04-04 17.67 17.67 17.62 17.64 0.1M
2024-04-03 17.54 17.61 17.53 17.60 0.1M
2024-04-02 17.54 17.58 17.53 17.57 0.1M
2024-04-01 17.68 17.68 17.59 17.60 0.1M
2024-03-28 17.79 17.82 17.77 17.78 0.0M
2024-03-27 17.80 17.82 17.76 17.80 0.0M
2024-03-26 17.75 17.76 17.74 17.75 0.1M
2024-03-25 17.77 17.77 17.75 17.75 0.1M
2024-03-22 17.81 17.82 17.78 17.79 0.0M
2024-03-21 17.78 17.78 17.75 17.76 0.1M
2024-03-20 17.68 17.75 17.67 17.75 0.0M
2024-03-19 17.66 17.69 17.63 17.69 0.0M
2024-03-18 17.64 17.66 17.61 17.62 0.1M
2024-03-15 17.63 17.65 17.62 17.63 0.0M
2024-03-14 17.73 17.73 17.64 17.65 0.1M
2024-03-13 17.78 17.78 17.76 17.78 0.0M
2024-03-12 17.79 17.79 17.76 17.79 0.0M
2024-03-11 17.81 17.83 17.79 17.80 0.0M
2024-03-08 17.85 17.86 17.81 17.82 0.0M
2024-03-07 17.79 17.82 17.77 17.82 0.0M
2024-03-06 17.76 17.80 17.74 17.76 0.1M
2024-03-05 17.70 17.72 17.69 17.71 0.0M
2024-03-04 17.65 17.67 17.63 17.65 0.1M
2024-03-01 17.61 17.68 17.57 17.68 0.0M
2024-02-29 17.65 17.69 17.65 17.67 0.1M
2024-02-28 17.62 17.64 17.58 17.64 0.1M
2024-02-27 17.61 17.67 17.60 17.60 0.1M
2024-02-26 17.68 17.68 17.61 17.64 0.0M
2024-02-23 17.66 17.71 17.65 17.69 0.0M
2024-02-22 17.62 17.65 17.60 17.64 0.2M
2024-02-21 17.66 17.66 17.58 17.59 0.1M
2024-02-20 17.59 17.66 17.59 17.62 0.1M
2024-02-16 17.56 17.58 17.56 17.58 0.1M
2024-02-15 17.63 17.66 17.61 17.65 0.0M
2024-02-14 17.56 17.60 17.53 17.57 0.1M
2024-02-13 17.58 17.58 17.50 17.51 0.1M
2024-02-12 17.70 17.70 17.67 17.67 0.0M
2024-02-09 17.62 17.70 17.62 17.70 0.0M
2024-02-08 17.69 17.71 17.67 17.69 0.4M
2024-02-07 17.76 17.77 17.72 17.75 0.1M
2024-02-06 17.70 17.76 17.68 17.75 0.1M
2024-02-05 17.72 17.72 17.64 17.65 0.0M
2024-02-02 17.82 17.82 17.77 17.79 0.1M
2024-02-01 17.92 17.94 17.89 17.94 0.0M
2024-01-31 17.94 17.95 17.88 17.89 0.1M
2024-01-30 17.90 17.90 17.80 17.85 0.1M
2024-01-29 17.80 17.85 17.79 17.83 0.1M
2024-01-26 17.80 17.80 17.74 17.78 0.5M
2024-01-25 17.77 17.79 17.73 17.79 0.1M
2024-01-24 17.79 17.79 17.68 17.70 0.5M
2024-01-23 17.75 17.75 17.69 17.71 0.3M
2024-01-22 17.78 17.79 17.74 17.77 0.0M
2024-01-19 17.71 17.73 17.68 17.73 0.1M
2024-01-18 17.72 17.73 17.69 17.71 0.1M
2024-01-17 17.77 17.77 17.70 17.72 0.1M
2024-01-16 17.86 17.88 17.79 17.81 0.1M
2024-01-12 18.00 18.01 17.94 18.01 0.0M
2024-01-11 17.83 17.94 17.82 17.94 0.1M
2024-01-10 17.85 17.87 17.82 17.84 0.1M
2024-01-09 17.82 17.85 17.81 17.85 0.0M
2024-01-08 17.75 17.85 17.75 17.84 0.1M
2024-01-05 17.76 17.86 17.74 17.79 0.1M
2024-01-04 17.79 17.82 17.79 17.82 0.1M
2024-01-03 17.81 17.89 17.79 17.88 0.2M
2024-01-02 17.96 17.96 17.90 17.91 0.0M