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
2022-12-30 237.85 238.96 235.51 238.39 21.5M
2022-12-29 236.40 240.96 236.07 240.68 19.4M
2022-12-28 236.94 238.15 234.62 234.64 20.3M
2022-12-27 237.81 238.67 236.27 236.99 20.9M
2022-12-23 236.48 238.40 235.64 237.76 16.4M
2022-12-22 237.69 237.96 232.69 237.03 23.2M
2022-12-21 238.08 241.33 237.89 240.71 24.4M
2022-12-20 234.37 236.10 233.62 234.97 24.6M
2022-12-19 236.14 237.12 233.30 234.52 30.7M
2022-12-16 235.37 237.35 233.50 236.76 58.7M
2022-12-15 240.97 240.97 236.97 238.19 35.4M
2022-12-14 247.61 249.65 242.86 244.51 34.9M
2022-12-13 251.83 255.23 246.23 248.89 43.9M
2022-12-12 241.60 244.79 241.02 244.31 29.3M
2022-12-09 241.02 243.85 240.80 241.93 26.5M
2022-12-08 243.91 245.00 241.16 242.12 31.2M
2022-12-07 240.80 246.08 240.03 242.77 42.4M
2022-12-06 243.01 243.52 239.76 241.57 34.9M
2022-12-05 247.40 247.58 242.02 244.04 31.7M
2022-12-02 247.85 249.12 245.76 248.66 38.4M
2022-12-01 250.67 251.97 246.76 251.28 47.7M
2022-11-30 246.47 250.13 241.33 249.95 68.7M
2022-11-29 245.40 246.73 243.89 244.81 25.1M
2022-11-28 248.96 250.26 244.98 245.30 24.6M
2022-11-25 250.87 252.06 249.63 251.62 10.2M
2022-11-23 249.81 252.46 249.48 251.26 19.7M
2022-11-22 248.14 250.98 247.77 250.20 26.7M
2022-11-21 245.43 247.99 245.25 247.09 25.7M
2022-11-18 248.06 249.00 245.68 246.80 27.1M
2022-11-17 244.81 245.92 242.21 245.78 33.2M
2022-11-16 250.33 250.33 247.01 248.59 29.2M
2022-11-15 255.00 256.86 249.46 252.10 37.1M
2022-11-14 258.00 258.12 250.44 250.50 44.9M
2022-11-11 255.14 263.53 254.96 261.06 63.7M
2022-11-10 239.09 255.92 239.09 255.53 69.7M
2022-11-09 233.86 235.41 230.83 231.50 30.1M
2022-11-08 234.48 238.15 232.84 236.37 44.6M
2022-11-07 230.77 234.11 229.61 233.70 38.4M
2022-11-04 225.73 230.68 225.08 229.16 37.9M
2022-11-03 221.83 224.03 219.72 222.11 31.8M
2022-11-02 227.74 233.43 225.07 225.18 38.9M
2022-11-01 228.91 229.50 226.59 228.10 41.2M
2022-10-31 228.06 229.35 225.94 226.03 40.7M
2022-10-28 224.57 229.97 223.64 229.71 34.4M
2022-10-27 224.19 226.95 223.20 224.45 36.0M
2022-10-26 219.70 224.21 219.21 221.73 38.0M
2022-10-25 212.83 220.27 212.83 219.91 41.7M
2022-10-24 212.00 214.47 210.89 213.37 33.5M
2022-10-21 202.18 210.40 201.52 210.06 38.4M
2022-10-20 204.94 208.57 201.43 202.07 34.5M
2022-10-19 205.76 209.11 203.18 204.86 37.9M
2022-10-18 210.81 212.32 205.49 208.79 39.9M
2022-10-17 201.52 207.74 201.52 205.90 35.1M
2022-10-14 206.53 209.82 198.14 198.64 37.1M
2022-10-13 193.98 205.80 187.94 205.09 46.9M
2022-10-12 197.28 198.64 194.80 195.74 41.2M
2022-10-11 200.21 201.76 196.61 197.86 37.4M
2022-10-10 205.44 205.69 200.74 202.41 29.4M
2022-10-07 207.99 207.99 202.10 203.45 34.8M
2022-10-06 212.47 214.41 209.98 210.41 24.7M
2022-10-05 212.00 214.83 210.39 213.53 28.4M
2022-10-04 209.74 215.38 209.74 215.33 39.1M
2022-10-03 200.88 207.58 197.87 206.14 40.4M
2022-09-30 202.22 204.53 198.85 199.03 38.1M
2022-09-29 205.39 205.69 201.15 202.40 34.6M
2022-09-28 205.20 209.44 204.27 208.33 32.3M
2022-09-27 208.68 209.50 202.17 204.30 31.7M
2022-09-26 207.85 209.85 205.38 206.05 40.1M
2022-09-23 210.59 211.26 205.51 208.82 39.4M
2022-09-22 217.74 217.98 212.47 213.14 33.2M
2022-09-21 224.80 225.71 217.71 217.76 26.0M
2022-09-20 225.40 225.61 221.36 222.72 27.0M
2022-09-19 221.27 227.99 221.25 227.68 29.8M
2022-09-16 224.78 224.78 220.69 223.67 88.5M
2022-09-15 228.07 231.94 226.43 227.22 36.5M
2022-09-14 230.19 231.31 226.23 228.69 35.3M
2022-09-13 238.16 238.16 228.80 229.54 36.5M
2022-09-12 241.78 243.52 239.90 241.88 29.8M
2022-09-09 238.93 240.98 238.93 240.29 27.9M
2022-09-08 230.28 237.52 228.40 237.44 31.5M
2022-09-07 227.33 232.66 226.51 232.18 27.7M
2022-09-06 227.32 228.13 223.04 226.97 32.2M
2022-09-02 231.83 233.36 225.18 226.49 24.8M
2022-09-01 227.65 228.76 223.42 228.66 25.5M
2022-08-31 232.50 233.32 228.97 229.45 28.5M
2022-08-30 233.01 233.20 228.64 230.50 21.9M
2022-08-29 230.96 233.23 229.94 231.26 21.2M
2022-08-26 243.78 243.88 232.74 232.80 25.9M
2022-08-25 240.38 243.38 239.83 243.12 16.7M
2022-08-24 238.10 240.82 237.65 239.25 16.9M
2022-08-23 238.09 241.18 237.74 238.56 18.2M
2022-08-22 240.13 240.13 237.19 238.24 23.7M
2022-08-19 248.92 248.96 242.99 243.71 24.6M
2022-08-18 250.42 252.34 249.17 251.82 19.9M
2022-08-17 250.20 252.28 248.17 251.09 23.3M
2022-08-16 252.02 255.77 251.83 254.01 24.2M
2022-08-15 251.47 254.31 250.91 253.62 21.6M
2022-08-12 250.12 253.50 248.37 253.50 25.6M
2022-08-11 248.85 251.04 247.52 248.32 27.3M
2022-08-10 241.27 246.66 241.27 246.65 31.1M
2022-08-09 238.46 238.70 235.61 237.59 25.2M
2022-08-08 240.04 241.88 238.39 238.91 27.0M
2022-08-05 236.01 240.43 236.01 238.51 20.2M
2022-08-04 239.07 240.57 238.41 238.75 23.9M
2022-08-03 235.68 239.42 233.95 238.98 25.4M
2022-08-02 234.75 236.75 231.91 233.13 29.9M
2022-08-01 234.03 237.34 232.33 236.49 29.3M
2022-07-29 233.13 237.96 233.13 236.48 47.0M
2022-07-28 228.25 233.67 225.32 233.04 33.3M
2022-07-27 222.62 228.34 222.25 227.36 27.6M
2022-07-26 224.16 224.45 219.96 220.83 26.2M
2022-07-25 225.95 226.28 223.78 225.48 22.2M
2022-07-22 227.16 228.37 222.85 224.57 22.8M
2022-07-21 223.77 226.69 222.35 226.59 27.3M
2022-07-20 222.24 225.06 220.84 224.38 26.5M
2022-07-19 218.01 223.43 217.81 223.04 25.9M
2022-07-18 217.97 219.70 213.38 214.32 28.0M
2022-07-15 210.23 217.02 208.73 215.67 33.5M
2022-07-14 205.96 207.49 203.41 207.10 30.6M
2022-07-13 209.51 210.56 205.55 209.56 31.9M
2022-07-12 211.66 216.95 211.43 212.47 26.4M
2022-07-11 213.77 214.35 211.79 212.48 22.6M
2022-07-08 218.38 218.67 214.67 216.15 20.7M
2022-07-07 216.47 219.07 216.47 218.63 24.6M
2022-07-06 216.12 217.68 212.59 214.38 26.0M
2022-07-05 212.09 216.52 208.77 216.42 22.6M
2022-07-01 211.64 216.07 210.55 215.48 23.3M
2022-06-30 212.89 215.11 208.11 212.63 32.0M
2022-06-29 219.74 220.42 215.72 216.30 30.8M
2022-06-28 224.15 226.70 219.72 220.19 29.7M
2022-06-27 225.60 226.08 221.64 222.61 27.0M
2022-06-24 217.56 224.67 217.56 224.62 79.9M
2022-06-23 213.28 216.26 210.92 215.45 27.0M
2022-06-22 210.58 215.09 210.51 212.73 31.3M
2022-06-21 210.58 214.38 210.50 213.71 32.2M
2022-06-17 207.12 209.90 205.26 206.33 60.4M
2022-06-16 209.40 209.69 203.91 206.36 41.1M
2022-06-15 212.76 217.48 210.39 213.96 40.8M
2022-06-14 212.65 214.54 208.57 210.06 37.1M
2022-06-13 217.75 217.90 210.22 211.97 42.1M
2022-06-10 231.48 231.48 222.39 222.42 29.6M
2022-06-09 237.66 239.17 234.24 234.28 24.6M
2022-06-08 242.85 243.11 238.19 238.40 27.8M
2022-06-07 240.39 245.13 240.19 244.87 25.3M
2022-06-06 244.08 247.00 242.49 242.87 22.5M
2022-06-03 241.96 243.23 240.54 241.04 22.1M
2022-06-02 238.69 245.37 237.93 245.36 33.2M
2022-06-01 243.00 244.03 236.27 238.05 26.1M
2022-05-31 242.14 244.10 238.74 242.48 45.6M
2022-05-27 240.52 244.13 240.36 244.11 22.8M
2022-05-26 232.26 239.32 232.26 238.84 25.7M
2022-05-25 225.97 231.56 225.93 230.30 26.2M
2022-05-24 226.97 227.88 221.03 227.22 28.2M
2022-05-23 228.44 230.72 225.75 228.65 29.8M
2022-05-20 223.35 226.40 219.82 225.04 39.1M
2022-05-19 219.83 223.81 219.70 221.66 34.4M
2022-05-18 228.30 228.62 222.12 222.90 30.3M
2022-05-17 228.23 231.88 226.02 230.83 30.2M
2022-05-16 224.76 225.91 220.55 224.13 25.3M
2022-05-13 222.82 229.30 222.82 227.12 31.8M
2022-05-12 217.36 222.87 215.41 220.17 47.3M
2022-05-11 223.75 227.58 219.36 219.53 39.6M
2022-05-10 227.39 230.04 220.46 224.62 34.1M
2022-05-09 227.71 230.30 223.25 224.18 37.2M
2022-05-06 233.48 233.74 227.67 231.45 32.4M
2022-05-05 240.30 240.30 231.40 234.43 38.1M
2022-05-04 233.99 244.62 233.19 243.95 38.7M
2022-05-03 230.99 237.25 229.82 233.82 47.7M
2022-05-02 228.23 230.41 224.54 230.25 42.0M
2022-04-29 235.04 237.24 226.49 226.89 46.4M
2022-04-28 234.97 237.25 230.38 236.05 34.9M
2022-04-27 233.71 236.28 231.84 232.95 34.1M
2022-04-26 241.10 241.87 233.97 233.97 38.0M
2022-04-25 239.00 242.93 235.78 242.72 35.3M
2022-04-22 248.43 248.71 240.39 240.60 32.7M
2022-04-21 259.69 261.19 248.19 248.95 30.4M
2022-04-20 257.48 259.58 256.31 257.04 26.1M
2022-04-19 249.14 256.15 249.14 255.60 31.0M
2022-04-18 248.94 250.32 246.85 248.72 28.8M
2022-04-14 259.59 261.23 250.80 250.96 30.4M
2022-04-13 256.79 259.20 255.72 259.17 24.4M
2022-04-12 259.64 263.60 255.60 256.94 30.1M
2022-04-11 261.75 263.32 259.37 259.70 27.0M
2022-04-08 262.26 265.18 261.65 262.91 24.3M
2022-04-07 262.72 264.21 257.94 262.42 29.7M
2022-04-06 266.65 267.08 261.31 263.29 30.8M
2022-04-05 273.90 274.01 269.24 269.93 27.4M
2022-04-04 273.06 277.16 272.00 274.56 27.8M
2022-04-01 272.74 274.22 270.83 272.54 29.3M
2022-03-31 278.17 278.89 271.25 271.27 38.2M
2022-03-30 279.67 280.07 276.27 277.76 24.8M
2022-03-29 276.71 280.89 276.71 279.80 25.9M
2022-03-28 272.32 272.90 268.90 272.62 21.0M
2022-03-25 270.86 273.12 270.21 271.98 23.5M
2022-03-24 269.03 270.48 267.51 270.29 21.0M
2022-03-23 271.13 271.66 267.07 267.66 27.6M
2022-03-22 269.82 273.44 269.82 272.69 26.9M
2022-03-21 270.24 271.47 265.39 267.31 28.2M
2022-03-18 268.58 270.40 265.50 269.50 63.5M
2022-03-17 261.48 268.66 261.48 268.45 30.9M
2022-03-16 258.56 266.04 258.10 264.68 38.6M
2022-03-15 252.22 255.26 251.19 254.01 30.9M
2022-03-14 251.40 254.98 249.50 250.56 34.5M
2022-03-11 252.78 254.78 248.38 248.53 30.2M
2022-03-10 251.13 252.25 246.97 250.89 36.9M
2022-03-09 247.60 256.19 247.60 253.45 36.7M
2022-03-08 243.77 248.97 240.19 242.90 43.9M
2022-03-07 251.65 252.70 243.04 243.09 46.2M
2022-03-04 258.60 258.79 251.06 253.00 38.1M
2022-03-03 266.73 267.86 260.32 263.44 29.2M
2022-03-02 258.67 267.20 258.67 265.43 31.5M
2022-03-01 268.13 268.13 255.16 256.37 41.8M
2022-02-28 269.27 271.02 265.96 268.90 38.9M
2022-02-25 265.63 273.14 265.63 272.97 33.7M
2022-02-24 259.29 265.04 253.31 264.01 47.7M
2022-02-23 272.20 274.85 263.36 263.97 34.3M
2022-02-22 272.82 275.34 268.13 270.52 33.6M
2022-02-18 274.95 276.65 272.60 274.36 34.1M
2022-02-17 284.79 285.36 274.92 275.21 37.6M
2022-02-16 285.93 289.91 285.75 288.68 23.9M
2022-02-15 284.50 288.24 284.40 287.48 27.7M
2022-02-14 283.28 285.29 278.17 280.76 33.0M
2022-02-11 291.04 292.55 282.84 284.47 34.1M
2022-02-10 295.20 299.50 288.79 290.64 41.9M
2022-02-09 296.82 299.80 296.31 297.65 29.0M
2022-02-08 295.97 296.44 292.50 294.33 36.2M
2022-02-07 293.43 297.57 292.32 295.22 31.9M
2022-02-04 290.02 295.92 288.70 293.24 30.9M
2022-02-03 295.67 295.95 289.93 290.52 31.9M
2022-02-02 295.94 297.53 293.03 297.22 32.3M
2022-02-01 293.36 295.89 290.74 295.48 37.2M
2022-01-31 284.26 292.27 284.06 292.15 42.2M
2022-01-28 280.81 285.46 275.68 285.41 33.7M
2022-01-27 286.18 291.16 279.69 281.72 34.3M
2022-01-26 286.92 291.40 280.51 283.48 37.1M
2022-01-25 281.15 287.38 274.60 284.12 35.0M
2022-01-24 278.93 284.80 270.28 284.05 46.3M
2022-01-21 291.94 291.94 283.02 283.77 33.5M
2022-01-20 296.49 302.01 293.03 293.53 30.9M
2022-01-19 304.61 305.72 295.11 295.22 29.4M
2022-01-18 307.51 307.60 301.00 303.43 31.7M
2022-01-14 308.82 309.80 305.54 309.78 29.5M
2022-01-13 317.31 318.74 311.51 312.30 27.5M
2022-01-12 319.58 320.67 314.61 316.10 30.2M
2022-01-11 312.43 318.34 309.98 318.04 24.7M
2022-01-10 315.05 315.05 307.16 311.94 31.2M
2022-01-07 313.11 315.64 310.80 314.88 28.8M
2022-01-06 311.67 313.98 308.51 312.95 25.6M
2022-01-05 319.85 320.80 308.91 309.26 32.4M
2022-01-04 314.74 320.20 314.68 318.34 30.8M
2022-01-03 314.22 315.56 311.06 312.40 19.8M