DJ Asset Managers (DJUSAG)

DJUSAG
🏛️ 미국 →
408.09
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
2021-12-31 312.74 314.22 312.55 312.87 17.7M
2021-12-30 313.97 315.53 312.94 313.17 13.6M
2021-12-29 316.49 317.37 313.04 313.45 19.9M
2021-12-28 317.64 319.57 316.31 316.55 19.4M
2021-12-27 314.40 317.51 314.06 317.33 19.3M
2021-12-23 311.08 314.74 311.08 313.18 18.9M
2021-12-22 307.85 310.82 307.47 309.98 22.5M
2021-12-21 303.16 308.73 303.16 307.78 27.0M
2021-12-20 303.49 303.49 296.20 300.74 31.8M
2021-12-17 308.95 310.35 303.74 307.75 60.9M
2021-12-16 312.35 314.92 308.32 309.56 32.1M
2021-12-15 306.76 310.04 302.77 309.63 27.0M
2021-12-14 305.53 309.35 303.96 306.13 26.6M
2021-12-13 311.82 311.95 307.45 307.78 29.2M
2021-12-10 315.10 315.50 310.50 312.17 25.3M
2021-12-09 312.82 315.22 311.94 312.78 25.1M
2021-12-08 315.88 317.25 313.05 314.56 30.6M
2021-12-07 311.56 316.15 310.99 315.15 28.2M
2021-12-06 307.44 310.24 304.77 307.72 31.0M
2021-12-03 313.47 314.05 301.86 305.09 31.4M
2021-12-02 305.14 314.00 304.92 312.49 28.5M
2021-12-01 311.17 316.13 303.90 303.94 29.5M
2021-11-30 313.33 313.33 306.42 306.95 48.4M
2021-11-29 313.97 317.80 311.72 316.43 22.4M
2021-11-26 313.72 313.86 308.20 310.95 18.8M
2021-11-24 321.28 323.16 320.00 322.07 17.5M
2021-11-23 321.88 323.50 319.15 323.06 22.0M
2021-11-22 321.81 324.72 320.18 321.07 25.8M
2021-11-19 319.99 321.72 316.82 319.40 21.0M
2021-11-18 324.33 325.16 321.19 321.52 18.1M
2021-11-17 327.20 327.49 322.11 323.34 19.0M
2021-11-16 329.13 330.59 327.54 328.13 17.5M
2021-11-15 332.50 332.80 328.78 329.57 16.0M
2021-11-12 330.38 332.33 329.33 332.07 21.5M
2021-11-11 327.55 330.87 326.87 329.78 18.2M
2021-11-10 328.17 329.21 325.34 326.74 22.7M
2021-11-09 329.52 331.14 327.35 330.11 18.3M
2021-11-08 330.32 331.92 329.34 330.67 22.5M
2021-11-05 332.28 333.87 328.49 329.60 27.2M
2021-11-04 333.54 333.68 327.59 329.88 23.5M
2021-11-03 329.12 333.65 328.92 333.12 27.3M
2021-11-02 325.66 330.61 325.52 329.84 38.0M
2021-11-01 327.43 329.11 324.59 326.64 35.4M
2021-10-29 323.63 327.42 323.13 325.72 36.9M
2021-10-28 317.09 324.83 316.93 324.75 27.6M
2021-10-27 320.49 322.90 316.27 316.32 28.9M
2021-10-26 321.96 323.75 321.05 321.56 29.3M
2021-10-25 319.81 320.95 317.87 319.85 28.1M
2021-10-22 315.97 319.13 315.97 318.70 26.6M
2021-10-21 314.35 316.47 313.97 315.82 25.6M
2021-10-20 310.29 314.61 309.65 314.23 28.3M
2021-10-19 306.88 309.80 304.84 309.66 31.7M
2021-10-18 304.80 308.05 304.16 305.70 28.7M
2021-10-15 305.97 308.25 304.68 305.79 27.3M
2021-10-14 299.17 303.49 297.07 303.34 23.6M
2021-10-13 294.34 296.22 291.47 295.37 24.0M
2021-10-12 293.70 293.98 290.84 291.49 26.0M
2021-10-11 294.95 299.44 293.24 293.34 22.7M
2021-10-08 291.73 295.87 291.12 294.81 22.9M
2021-10-07 291.32 294.90 291.24 291.48 27.1M
2021-10-06 285.67 289.12 283.13 288.69 26.4M
2021-10-05 284.18 290.18 282.64 288.74 26.9M
2021-10-04 285.86 288.73 281.14 282.26 26.9M
2021-10-01 285.04 289.40 281.75 287.12 23.7M
2021-09-30 290.61 291.06 283.95 283.98 27.1M
2021-09-29 290.31 290.61 288.39 289.03 19.8M
2021-09-28 294.79 296.18 288.95 289.39 30.1M
2021-09-27 292.92 296.43 292.74 296.02 23.9M
2021-09-24 292.12 293.91 291.29 292.88 23.1M
2021-09-23 288.74 295.23 288.63 293.29 25.2M
2021-09-22 285.32 287.99 284.44 285.98 25.4M
2021-09-21 286.24 287.02 281.42 282.64 28.3M
2021-09-20 288.51 288.51 279.81 284.57 46.9M
2021-09-17 296.92 299.00 293.68 295.50 74.0M
2021-09-16 300.62 301.41 295.55 297.91 32.0M
2021-09-15 296.38 301.30 295.87 300.31 27.7M
2021-09-14 301.22 301.26 295.08 296.15 27.2M
2021-09-13 302.11 302.49 298.10 300.70 24.1M
2021-09-10 303.68 303.68 298.62 299.11 29.2M
2021-09-09 300.77 305.03 300.18 301.42 19.6M
2021-09-08 302.01 302.37 298.92 301.49 21.9M
2021-09-07 306.88 306.88 301.87 301.98 29.1M
2021-09-03 309.40 309.40 306.53 307.15 20.0M
2021-09-02 309.67 310.45 308.30 309.53 18.9M
2021-09-01 309.79 309.86 305.74 308.19 24.9M
2021-08-31 309.58 310.61 307.90 309.48 25.2M
2021-08-30 313.52 313.52 309.16 309.21 17.3M
2021-08-27 307.24 312.38 307.14 312.22 22.6M
2021-08-26 308.51 308.67 306.62 306.77 16.8M
2021-08-25 304.86 309.73 304.56 308.00 23.0M
2021-08-24 302.62 304.47 302.57 303.91 16.8M
2021-08-23 299.86 303.39 299.86 301.97 17.9M
2021-08-20 294.72 299.12 294.31 298.21 20.9M
2021-08-19 293.27 296.49 291.94 294.47 22.9M
2021-08-18 298.12 300.79 296.22 296.34 20.6M
2021-08-17 302.53 302.63 297.02 299.40 25.4M
2021-08-16 302.81 304.68 299.96 304.58 22.2M
2021-08-13 304.48 305.42 303.26 303.69 22.2M
2021-08-12 304.76 305.20 303.00 304.99 19.3M
2021-08-11 304.41 306.05 303.25 305.01 24.6M
2021-08-10 301.01 304.77 300.86 302.96 23.0M
2021-08-09 300.25 302.44 298.11 301.18 22.4M
2021-08-06 298.67 300.88 298.04 300.41 24.3M
2021-08-05 294.99 296.76 294.99 296.70 23.7M
2021-08-04 292.77 295.44 292.02 293.33 28.0M
2021-08-03 292.84 294.70 288.65 294.12 29.4M
2021-08-02 292.36 295.54 290.53 290.84 26.7M
2021-07-30 290.00 292.50 289.40 290.12 36.0M
2021-07-29 287.96 292.00 285.59 290.93 27.1M
2021-07-28 287.33 287.81 283.72 286.23 27.7M
2021-07-27 286.40 288.68 284.03 286.38 28.4M
2021-07-26 286.24 289.31 286.24 288.43 23.5M
2021-07-23 287.21 289.17 286.23 287.12 22.6M
2021-07-22 288.30 288.47 284.78 285.50 23.7M
2021-07-21 286.78 290.06 286.68 288.46 22.9M
2021-07-20 275.69 285.68 275.37 284.65 29.0M
2021-07-19 279.04 279.81 273.76 275.14 32.6M
2021-07-16 287.15 287.21 284.10 284.41 32.2M
2021-07-15 283.94 288.50 283.60 285.65 28.8M
2021-07-14 289.54 289.54 284.48 286.08 23.7M
2021-07-13 295.60 295.60 290.40 291.08 28.5M
2021-07-12 290.77 296.06 290.01 295.19 25.6M
2021-07-09 286.37 291.07 286.37 291.00 22.8M
2021-07-08 286.42 286.42 281.24 282.44 28.4M
2021-07-07 288.07 290.40 286.21 289.97 21.1M
2021-07-06 291.17 291.37 287.01 288.78 30.1M
2021-07-02 289.40 291.47 288.55 291.25 18.8M
2021-07-01 287.80 289.20 286.35 288.95 21.6M
2021-06-30 285.51 287.23 285.15 286.75 26.2M
2021-06-29 288.46 289.86 285.93 286.65 23.0M
2021-06-28 287.74 287.74 284.20 287.09 22.7M
2021-06-25 285.50 288.55 284.74 287.80 47.6M
2021-06-24 283.19 284.52 281.26 284.18 21.6M
2021-06-23 281.49 282.86 280.93 281.55 21.6M
2021-06-22 280.59 282.07 278.28 280.83 22.9M
2021-06-21 275.24 280.66 275.19 280.54 23.0M
2021-06-18 277.69 277.69 273.06 273.32 50.4M
2021-06-17 287.56 287.96 278.74 280.97 35.9M
2021-06-16 285.61 288.15 282.11 286.56 37.1M
2021-06-15 284.28 287.37 283.15 286.25 22.7M
2021-06-14 285.99 286.05 283.06 283.88 25.2M
2021-06-11 284.74 286.33 284.51 286.31 19.1M
2021-06-10 287.44 287.96 283.35 283.38 20.5M
2021-06-09 288.01 288.01 285.09 285.18 19.1M
2021-06-08 287.79 289.23 285.55 288.68 24.3M
2021-06-07 290.46 290.46 287.71 288.35 22.2M
2021-06-04 288.64 289.62 286.41 289.56 19.7M
2021-06-03 286.80 290.06 285.80 288.37 23.8M
2021-06-02 287.99 288.80 285.96 288.19 26.6M
2021-06-01 288.89 290.56 286.17 287.14 34.0M
2021-05-28 287.39 287.55 285.29 286.87 21.2M
2021-05-27 285.76 287.71 285.76 286.76 41.9M
2021-05-26 284.74 285.38 281.82 284.32 23.7M
2021-05-25 284.83 286.61 282.36 282.84 20.9M
2021-05-24 284.18 284.84 282.27 283.76 19.0M
2021-05-21 280.07 284.33 279.99 282.94 22.5M
2021-05-20 278.16 280.77 276.72 278.90 20.6M
2021-05-19 275.09 277.67 272.08 277.60 27.6M
2021-05-18 283.19 284.01 278.30 278.40 28.5M
2021-05-17 283.73 284.48 280.84 282.79 22.7M
2021-05-14 281.51 285.27 281.22 284.18 21.4M
2021-05-13 274.36 281.23 274.16 279.74 26.7M
2021-05-12 280.95 283.52 273.97 274.71 31.0M
2021-05-11 283.51 285.25 278.55 280.82 31.9M
2021-05-10 288.48 290.83 286.04 286.05 30.1M
2021-05-07 283.57 288.12 283.12 287.89 27.9M
2021-05-06 283.24 286.22 280.45 286.16 29.3M
2021-05-05 277.79 282.97 276.77 282.53 22.8M
2021-05-04 274.04 276.75 272.14 276.64 34.4M
2021-05-03 275.13 276.79 273.28 275.03 25.9M
2021-04-30 274.35 274.35 271.74 273.18 35.6M
2021-04-29 274.25 275.90 272.33 275.51 30.4M
2021-04-28 271.77 272.94 271.00 272.29 24.2M
2021-04-27 268.92 271.59 268.00 271.43 24.3M
2021-04-26 268.44 270.66 268.23 268.83 25.0M
2021-04-23 261.98 268.62 261.37 267.51 25.7M
2021-04-22 265.45 265.52 261.16 261.41 31.3M
2021-04-21 261.61 265.79 260.87 265.62 23.2M
2021-04-20 264.24 264.91 261.43 262.50 28.9M
2021-04-19 265.16 265.71 263.27 265.14 26.5M
2021-04-16 269.71 269.71 263.66 265.18 32.9M
2021-04-15 268.27 269.29 266.78 268.30 28.7M
2021-04-14 264.19 268.33 264.08 266.26 27.0M
2021-04-13 267.12 267.41 263.99 264.80 24.5M
2021-04-12 265.09 268.52 265.03 268.14 22.1M
2021-04-09 264.03 266.13 263.32 265.91 21.2M
2021-04-08 261.98 262.89 261.03 262.84 21.6M
2021-04-07 261.43 262.14 260.22 261.65 20.8M
2021-04-06 261.57 262.00 259.60 260.74 25.2M
2021-04-05 260.46 263.02 259.67 261.95 24.1M
2021-04-01 255.46 258.18 254.93 258.13 25.3M
2021-03-31 254.77 256.62 254.24 254.24 28.7M
2021-03-30 254.91 257.01 254.28 254.96 25.0M
2021-03-29 252.91 256.93 252.12 255.25 29.8M
2021-03-26 250.51 256.21 249.61 255.95 30.7M
2021-03-25 245.03 249.10 242.27 248.64 26.4M
2021-03-24 244.96 248.62 244.96 245.22 25.1M
2021-03-23 248.17 248.44 242.96 243.56 28.8M
2021-03-22 249.41 250.81 248.00 249.30 29.6M
2021-03-19 249.07 252.57 246.93 250.32 65.3M
2021-03-18 252.66 255.89 249.37 249.93 34.3M
2021-03-17 249.69 251.79 248.27 251.74 28.5M
2021-03-16 250.86 251.56 248.47 249.45 33.9M
2021-03-15 249.69 251.10 246.94 251.02 29.3M
2021-03-12 249.64 250.69 248.06 249.07 28.8M
2021-03-11 248.97 250.49 247.93 248.78 37.7M
2021-03-10 246.80 250.18 246.75 248.70 36.1M
2021-03-09 243.87 248.42 241.57 245.56 36.9M
2021-03-08 243.42 246.59 241.76 243.13 38.8M
2021-03-05 239.53 242.77 233.14 242.20 39.2M
2021-03-04 239.93 241.26 233.32 236.52 37.8M
2021-03-03 242.23 245.31 240.97 241.05 34.0M
2021-03-02 242.57 243.76 241.32 241.48 27.2M
2021-03-01 237.70 243.75 237.70 242.57 38.2M
2021-02-26 235.35 236.36 231.71 233.98 68.0M
2021-02-25 242.55 243.59 234.90 235.61 34.5M
2021-02-24 237.36 242.26 237.36 241.96 34.0M
2021-02-23 237.54 238.15 233.77 237.45 38.4M
2021-02-22 236.05 238.55 235.32 237.45 37.8M
2021-02-19 236.48 238.72 236.48 237.51 36.0M
2021-02-18 238.52 238.74 234.28 235.48 26.0M
2021-02-17 240.67 241.87 238.97 240.02 26.5M
2021-02-16 241.17 243.42 240.88 241.83 34.4M
2021-02-12 237.39 239.91 237.39 239.58 30.0M
2021-02-11 240.86 241.10 237.44 238.62 35.9M
2021-02-10 240.46 242.02 238.95 239.42 28.8M
2021-02-09 237.64 240.12 236.36 239.49 28.1M
2021-02-08 236.68 238.02 235.52 237.96 34.1M
2021-02-05 236.57 237.68 235.11 235.52 32.2M
2021-02-04 231.06 235.39 231.06 235.34 32.2M
2021-02-03 229.72 231.43 228.45 230.92 32.2M
2021-02-02 228.80 232.05 228.80 230.75 32.5M
2021-02-01 224.80 227.63 223.81 226.81 28.2M
2021-01-29 227.82 228.06 221.58 223.10 44.5M
2021-01-28 225.75 231.85 225.62 229.45 34.3M
2021-01-27 228.33 229.39 222.79 223.70 45.7M
2021-01-26 232.31 233.09 230.97 231.34 32.6M
2021-01-25 231.71 232.48 228.84 230.53 31.0M
2021-01-22 233.40 234.09 232.17 232.96 26.9M
2021-01-21 237.10 237.73 234.69 234.75 28.3M
2021-01-20 237.38 237.56 235.48 236.75 41.0M
2021-01-19 236.96 238.26 235.02 237.81 29.1M
2021-01-15 237.59 239.04 234.26 235.42 30.5M
2021-01-14 239.27 240.82 238.10 239.50 23.6M
2021-01-13 242.11 243.13 240.80 241.35 26.6M
2021-01-12 238.89 242.52 238.89 242.02 25.5M
2021-01-11 234.78 239.16 233.75 238.46 22.1M
2021-01-08 236.96 237.54 233.40 236.21 24.1M
2021-01-07 235.57 237.28 234.96 235.72 24.7M
2021-01-06 227.45 235.50 227.44 232.76 40.2M
2021-01-05 222.19 225.22 221.70 224.31 24.7M
2021-01-04 228.36 228.80 221.03 223.35 27.6M