Daily Journal Corp (DJCO)

DJCO
🏛️ 미국 →
471.02
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:51 464.56 464.56 464.56 464.56 2.1K
09:53 469.52 469.52 469.52 469.52 4.6K
10:03 463.23 463.23 463.23 463.23 2.3K
10:05 464.00 464.00 464.00 464.00 0.5K
10:06 465.34 465.34 465.34 465.34 6.5K
10:13 464.15 464.15 464.15 464.15 5.6K
10:17 464.21 464.21 464.21 464.21 4.0K
10:21 464.23 464.23 464.23 464.23 2.7K
10:24 463.26 463.26 463.26 463.26 2.1K
10:27 463.60 463.60 463.60 463.60 2.9K
10:29 465.10 465.10 465.10 465.10 0.2K
10:30 465.20 465.20 465.20 465.20 1.2K
10:33 465.30 465.30 465.30 465.30 3.5K
10:37 465.05 465.05 465.05 465.05 0.3K
10:38 465.25 465.25 465.25 465.25 1.5K
10:42 468.04 468.04 468.04 468.04 0.2K
10:43 468.29 468.79 468.29 468.79 2.2K
10:44 467.19 467.19 467.19 467.19 0.3K
10:46 465.37 466.34 465.37 465.84 0.9K
10:47 465.74 466.59 465.74 465.89 1.4K
10:48 465.94 465.94 465.94 465.94 0.7K
10:49 466.29 466.29 465.19 465.19 3.8K
11:07 465.09 465.09 465.09 465.09 2.0K
11:12 461.64 462.25 461.64 462.25 0.9K
11:14 462.14 462.14 462.14 462.14 0.4K
11:16 462.53 463.09 462.53 463.09 0.8K
11:21 462.84 462.84 462.84 462.84 0.9K
11:23 463.34 463.34 463.34 463.34 0.5K
11:25 463.47 463.47 463.47 463.47 0.4K
11:26 463.15 463.15 463.15 463.15 1.3K
11:38 459.26 459.26 459.26 459.26 0.8K
11:41 459.25 459.25 459.25 459.25 1.5K
11:42 457.85 457.85 457.85 457.85 4.5K
11:45 457.20 457.20 457.20 457.20 3.4K
12:19 459.98 459.98 459.98 459.98 1.0K
12:24 461.60 461.60 461.60 461.60 0.4K
12:25 462.24 462.24 462.24 462.24 2.3K
13:01 463.97 463.97 463.97 463.97 0.3K
13:02 464.93 464.93 464.70 464.70 7.1K
15:59 463.21 463.21 462.62 462.62 2.7K
날짜 시가 고가 저가 종가 거래량
2025-09-29 464.56 474.45 462.01 471.02 0.1M
2025-09-26 463.64 469.52 457.00 462.62 0.1M
2025-09-25 472.90 472.90 462.06 464.43 0.1M
2025-09-24 456.32 475.10 454.09 473.88 0.0M
2025-09-23 445.94 457.18 444.90 453.54 0.1M
2025-09-22 447.42 448.89 435.00 447.79 0.1M
2025-09-19 444.34 449.90 443.35 447.93 0.1M
2025-09-18 443.10 453.81 440.18 444.77 0.1M
2025-09-17 438.34 451.50 435.00 442.65 0.1M
2025-09-16 446.11 446.11 425.99 435.05 0.0M
2025-09-15 407.00 445.87 407.00 445.87 0.1M
2025-09-12 448.42 448.42 406.77 407.73 0.1M
2025-09-11 481.88 486.00 447.21 448.73 0.1M
2025-09-10 486.47 488.90 479.03 479.96 0.1M
2025-09-09 487.71 490.50 481.44 489.92 0.1M
2025-09-08 493.30 499.25 483.00 489.90 0.0M
2025-09-05 499.56 502.30 487.44 490.61 0.1M
2025-09-04 477.77 491.07 477.77 490.03 0.0M
2025-09-03 473.00 480.50 468.16 480.50 0.0M
2025-09-02 459.22 479.43 459.22 476.66 0.0M
2025-08-29 460.00 472.03 460.00 467.20 0.1M
2025-08-28 467.98 470.98 463.68 468.06 0.0M
2025-08-27 459.00 466.80 457.05 466.80 0.0M
2025-08-26 459.54 463.05 454.43 456.95 0.0M
2025-08-25 461.90 464.00 454.95 457.27 0.0M
2025-08-22 451.00 464.68 430.00 461.45 0.0M
2025-08-21 458.56 458.84 432.53 436.19 0.0M
2025-08-20 451.44 465.01 451.44 462.98 0.0M
2025-08-19 430.56 454.40 430.56 454.40 0.1M
2025-08-18 425.01 429.67 423.46 427.96 0.1M
2025-08-15 430.63 435.45 417.04 426.12 0.1M
2025-08-14 444.81 451.01 424.21 429.49 0.1M
2025-08-13 425.51 452.53 422.53 451.02 0.1M
2025-08-12 413.69 425.05 409.50 424.66 0.1M
2025-08-11 409.46 418.16 408.32 408.70 0.1M
2025-08-08 418.40 423.99 410.07 411.21 0.1M
2025-08-07 420.50 420.50 409.70 415.42 0.1M
2025-08-06 404.23 415.87 401.91 414.91 0.0M
2025-08-05 400.09 406.23 393.25 405.72 0.0M
2025-08-04 385.75 397.33 384.02 397.33 0.0M
2025-08-01 391.79 395.07 384.75 384.75 0.0M
2025-07-31 403.04 405.60 395.77 399.58 0.0M
2025-07-30 406.11 411.00 398.39 405.16 0.1M
2025-07-29 410.50 414.00 404.18 406.72 0.0M
2025-07-28 413.46 413.46 402.17 405.66 0.1M
2025-07-25 401.69 418.38 401.00 409.50 0.0M
2025-07-24 398.49 407.82 396.16 403.60 0.0M
2025-07-23 405.66 406.73 399.72 400.91 0.1M
2025-07-22 402.13 406.85 396.00 400.85 0.0M
2025-07-21 400.75 410.37 397.43 398.69 0.1M
2025-07-18 408.86 408.86 397.36 399.15 0.0M
2025-07-17 397.01 406.97 397.01 405.60 0.1M
2025-07-16 392.36 398.72 386.72 397.21 0.0M
2025-07-15 390.71 392.80 387.18 389.36 0.0M
2025-07-14 389.80 395.23 386.75 395.06 0.0M
2025-07-11 393.67 393.67 385.91 389.39 0.0M
2025-07-10 388.37 395.92 386.00 394.43 0.0M
2025-07-09 403.23 403.23 387.41 389.45 0.1M
2025-07-08 400.00 411.11 397.00 401.90 0.1M
2025-07-07 432.25 438.10 399.00 399.09 0.1M
2025-07-03 437.90 443.50 433.89 436.65 0.1M
2025-07-02 428.38 436.16 425.80 434.25 0.1M
2025-07-01 421.27 439.34 418.00 427.82 0.1M
2025-06-30 423.52 430.81 421.62 422.25 0.1M
2025-06-27 419.39 428.58 414.00 419.02 0.1M
2025-06-26 421.31 424.63 413.34 418.50 0.1M
2025-06-25 415.80 422.73 411.74 420.49 0.0M
2025-06-24 419.00 420.21 412.82 416.02 0.1M
2025-06-23 394.96 413.19 393.50 413.19 0.1M
2025-06-20 395.72 398.73 389.95 396.48 0.1M
2025-06-18 395.83 398.00 387.56 392.38 0.1M
2025-06-17 396.00 398.06 391.05 392.15 0.1M
2025-06-16 396.40 396.90 390.37 396.82 0.1M
2025-06-13 395.00 398.13 385.00 389.50 0.1M
2025-06-12 408.31 410.76 399.17 399.48 0.1M
2025-06-11 431.23 431.23 407.84 407.84 0.1M
2025-06-10 422.11 428.48 416.98 425.67 0.1M
2025-06-09 421.50 425.14 420.05 422.30 0.1M
2025-06-06 425.49 428.95 418.11 421.83 0.0M
2025-06-05 431.60 434.50 420.99 422.18 0.1M
2025-06-04 431.80 432.05 423.50 428.49 0.0M
2025-06-03 413.01 433.20 412.31 432.01 0.1M
2025-06-02 417.95 417.95 407.30 413.12 0.1M
2025-05-30 426.89 427.50 418.02 421.43 0.1M
2025-05-29 421.01 430.68 420.32 426.02 0.0M
2025-05-28 430.41 430.41 417.64 417.95 0.0M
2025-05-27 421.99 429.00 418.09 428.89 0.0M
2025-05-23 433.00 435.00 416.65 417.27 0.0M
2025-05-22 432.49 444.10 430.29 435.50 0.0M
2025-05-21 416.27 447.02 407.93 430.36 0.0M
2025-05-20 404.00 412.56 401.01 412.42 0.0M
2025-05-19 415.00 415.00 400.40 405.88 0.0M
2025-05-16 406.86 416.24 400.00 416.24 0.0M
2025-05-15 418.20 423.60 406.05 406.05 0.1M
2025-05-14 408.13 423.38 408.13 410.34 0.0M
2025-05-13 411.28 413.30 411.25 413.01 0.0M
2025-05-12 409.56 411.07 403.98 404.00 0.0M
2025-05-09 391.20 393.12 389.66 393.12 0.0M
2025-05-08 389.86 405.33 389.86 397.88 0.0M
2025-05-07 382.20 391.62 381.94 391.62 0.0M
2025-05-06 372.68 386.85 367.24 382.33 0.0M
2025-05-05 376.95 376.95 373.56 373.56 0.0M
2025-05-02 380.78 381.31 378.38 381.31 0.0M
2025-05-01 377.02 378.03 375.12 378.03 0.0M
2025-04-30 374.42 380.43 373.10 378.98 0.0M
2025-04-29 372.19 381.90 367.88 381.90 0.0M
2025-04-28 377.65 377.65 377.65 377.65 0.0M
2025-04-25 381.05 381.05 381.05 381.05 0.0M
2025-04-24 377.71 384.71 377.71 384.71 0.0M
2025-04-23 389.29 392.05 370.98 370.98 0.0M
2025-04-22 370.36 379.63 370.36 379.63 0.0M
2025-04-21 363.31 369.93 363.31 369.93 0.0M
2025-04-17 381.99 381.99 374.34 377.40 0.0M
2025-04-16 378.79 383.67 377.77 382.00 0.0M
2025-04-15 379.02 385.00 379.00 384.64 0.0M
2025-04-14 389.47 392.76 380.10 381.05 0.0M
2025-04-11 367.11 378.97 359.34 378.97 0.0M
2025-04-10 383.34 383.34 369.99 374.12 0.0M
2025-04-09 366.96 415.79 364.45 401.56 0.0M
2025-04-08 378.13 378.13 360.00 365.66 0.0M
2025-04-07 363.76 399.99 363.76 368.60 0.0M
2025-04-04 377.73 383.63 364.00 380.19 0.0M
2025-04-03 375.11 380.79 364.00 376.00 0.0M
2025-04-02 388.58 395.74 388.45 395.74 0.0M
2025-04-01 393.75 393.75 391.90 391.90 0.0M
2025-03-31 385.52 399.36 385.52 397.70 0.0M
2025-03-28 410.99 410.99 393.21 394.50 0.0M
2025-03-27 396.69 410.40 396.69 409.90 0.0M
2025-03-26 396.51 399.53 396.41 398.10 0.0M
2025-03-25 409.31 409.31 404.09 407.10 0.0M
2025-03-24 408.27 412.20 402.94 411.96 0.0M
2025-03-21 392.54 399.87 391.37 396.80 0.0M
2025-03-20 396.38 405.61 392.14 399.70 0.0M
2025-03-19 394.10 399.75 390.29 397.50 0.0M
2025-03-18 393.31 396.97 389.99 396.23 0.0M
2025-03-17 391.51 400.00 390.00 394.83 0.0M
2025-03-14 388.36 394.54 387.84 393.78 0.0M
2025-03-13 381.52 381.55 373.84 376.42 0.0M
2025-03-12 381.84 392.41 378.00 382.60 0.0M
2025-03-11 390.52 392.74 372.68 382.54 0.0M
2025-03-10 382.01 393.13 380.03 389.30 0.0M
2025-03-07 375.00 389.52 371.67 389.39 0.0M
2025-03-06 377.32 380.29 375.57 379.30 0.0M
2025-03-05 385.10 386.94 378.31 385.37 0.0M
2025-03-04 371.00 388.69 370.00 380.60 0.0M
2025-03-03 397.37 399.72 371.00 376.14 0.0M
2025-02-28 383.00 395.45 383.00 393.27 0.0M
2025-02-27 392.98 396.46 383.63 383.63 0.0M
2025-02-26 404.21 405.53 392.19 393.40 0.0M
2025-02-25 400.57 407.10 399.76 400.49 0.0M
2025-02-24 400.00 403.01 395.41 401.86 0.0M
2025-02-21 425.00 430.00 405.84 406.84 0.0M
2025-02-20 432.08 433.13 416.85 418.59 0.0M
2025-02-19 440.01 443.00 413.14 430.80 0.0M
2025-02-18 431.64 443.72 431.64 443.60 0.0M
2025-02-14 426.92 444.83 420.12 433.53 0.0M
2025-02-13 398.01 428.53 394.99 426.92 0.0M
2025-02-12 386.50 396.68 386.50 396.68 0.0M
2025-02-11 392.90 400.23 392.51 394.37 0.0M
2025-02-10 406.88 410.09 399.48 399.48 0.0M
2025-02-07 415.76 424.90 400.89 404.90 0.0M
2025-02-06 408.99 416.50 407.00 414.68 0.0M
2025-02-05 413.70 415.60 405.66 406.48 0.0M
2025-02-04 395.01 410.76 395.01 408.90 0.0M
2025-02-03 397.74 402.57 381.00 392.01 0.0M
2025-01-31 425.83 426.03 407.01 410.10 0.0M
2025-01-30 437.19 437.19 423.09 423.09 0.0M
2025-01-29 431.83 440.56 428.15 429.47 0.0M
2025-01-28 433.62 438.73 424.83 432.53 0.0M
2025-01-27 444.77 446.38 423.98 430.56 0.0M
2025-01-24 466.21 466.21 450.86 452.80 0.0M
2025-01-23 477.37 482.00 468.29 474.50 0.1M
2025-01-22 492.16 498.25 478.07 483.14 0.0M
2025-01-21 498.93 502.31 491.94 496.32 0.0M
2025-01-17 514.68 514.68 497.10 497.74 0.0M
2025-01-16 530.00 530.00 507.37 507.70 0.0M
2025-01-15 527.88 536.00 525.00 528.90 0.0M
2025-01-14 521.99 528.30 512.80 518.30 0.0M
2025-01-13 507.01 519.00 489.49 517.89 0.0M
2025-01-10 544.32 545.28 518.61 518.61 0.0M
2025-01-08 561.51 574.00 553.80 557.37 0.1M
2025-01-07 584.31 596.60 562.10 569.08 0.1M
2025-01-06 585.00 585.00 566.01 580.69 0.1M
2025-01-03 562.01 578.14 560.05 577.61 0.0M
2025-01-02 576.26 581.08 548.05 557.40 0.0M