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
2023-12-29 286.29 286.89 283.71 284.42 21.0M
2023-12-28 285.96 287.43 285.77 286.91 17.2M
2023-12-27 284.57 286.78 283.74 286.15 20.8M
2023-12-26 282.32 284.99 282.17 284.16 21.0M
2023-12-22 281.87 284.17 281.35 282.34 26.0M
2023-12-21 279.62 281.33 278.13 281.01 34.9M
2023-12-20 281.98 284.06 277.57 277.63 39.4M
2023-12-19 281.06 284.85 280.38 283.26 35.3M
2023-12-18 283.59 283.91 280.62 280.63 41.1M
2023-12-15 281.97 283.84 280.07 283.84 83.0M
2023-12-14 274.10 282.66 274.10 282.51 71.0M
2023-12-13 263.09 271.01 262.52 270.89 53.6M
2023-12-12 261.84 263.49 261.20 263.34 35.8M
2023-12-11 259.70 262.33 259.60 261.52 32.8M
2023-12-08 257.98 260.37 257.98 259.63 39.1M
2023-12-07 256.79 259.25 256.50 258.67 45.7M
2023-12-06 261.18 262.39 256.14 256.29 44.1M
2023-12-05 260.03 260.68 258.25 259.93 39.2M
2023-12-04 258.61 261.25 257.82 260.86 42.8M
2023-12-01 257.56 261.19 257.24 260.47 52.7M
2023-11-30 256.07 258.19 255.31 258.06 86.3M
2023-11-29 251.00 257.06 251.00 255.51 89.1M
2023-11-28 248.16 250.11 247.57 249.53 52.8M
2023-11-27 247.88 248.65 246.71 248.12 32.4M
2023-11-24 247.41 249.20 247.41 248.92 13.9M
2023-11-22 247.84 248.42 247.06 247.92 23.7M
2023-11-21 246.46 247.03 245.86 246.33 33.4M
2023-11-20 244.66 247.82 243.85 247.24 31.1M
2023-11-17 244.35 245.53 243.97 245.46 35.8M
2023-11-16 243.19 244.10 242.04 242.96 34.8M
2023-11-15 241.94 244.83 241.94 243.38 48.0M
2023-11-14 235.57 243.05 235.57 241.63 44.4M
2023-11-13 231.54 233.03 230.65 232.07 28.2M
2023-11-10 230.54 233.12 229.26 233.01 30.8M
2023-11-09 232.47 233.32 229.12 229.45 33.3M
2023-11-08 230.35 231.55 229.79 231.15 32.1M
2023-11-07 229.27 232.64 229.26 230.00 31.8M
2023-11-06 232.59 233.34 227.95 229.51 32.2M
2023-11-03 230.61 234.10 230.61 232.80 39.2M
2023-11-02 222.85 227.61 222.85 227.34 42.9M
2023-11-01 217.17 219.76 216.30 219.47 43.4M
2023-10-31 215.54 216.54 214.56 216.36 42.6M
2023-10-30 213.80 216.94 212.88 215.72 33.3M
2023-10-27 215.66 215.78 211.21 211.97 36.4M
2023-10-26 214.36 219.21 214.27 215.89 42.5M
2023-10-25 217.19 217.61 213.97 214.76 37.3M
2023-10-24 217.84 219.70 216.92 218.65 38.2M
2023-10-23 216.74 219.24 215.66 216.47 38.0M
2023-10-20 219.43 219.92 216.27 217.69 47.8M
2023-10-19 226.00 226.00 219.60 220.12 53.0M
2023-10-18 230.95 231.13 225.70 226.17 49.0M
2023-10-17 228.32 234.12 227.78 232.37 50.5M
2023-10-16 229.62 232.71 228.97 230.18 34.0M
2023-10-13 230.76 230.76 225.78 227.66 34.4M
2023-10-12 234.64 234.73 228.59 229.89 39.2M
2023-10-11 233.78 235.58 232.03 234.24 32.6M
2023-10-10 232.70 235.22 232.70 232.97 32.7M
2023-10-09 229.55 232.71 229.55 231.81 30.2M
2023-10-06 227.65 233.47 227.27 232.37 41.4M
2023-10-05 226.98 229.93 226.28 229.52 36.8M
2023-10-04 226.26 228.35 224.44 227.94 33.5M
2023-10-03 230.14 230.40 224.64 225.63 44.3M
2023-10-02 233.56 234.18 231.18 232.42 33.1M
2023-09-29 236.95 238.31 233.94 234.22 39.1M
2023-09-28 233.02 236.43 232.55 235.20 37.4M
2023-09-27 233.68 233.99 231.09 232.98 35.5M
2023-09-26 236.27 237.45 232.52 232.79 36.0M
2023-09-25 236.59 238.87 236.44 238.43 32.5M
2023-09-22 240.27 240.28 237.71 238.10 32.3M
2023-09-21 243.42 243.48 239.21 239.36 40.8M
2023-09-20 247.34 248.74 244.66 244.78 34.1M
2023-09-19 247.32 248.12 245.35 246.42 32.8M
2023-09-18 247.53 248.09 245.81 247.55 37.4M
2023-09-15 248.23 249.69 247.18 248.13 82.0M
2023-09-14 248.33 249.92 247.50 249.24 30.4M
2023-09-13 248.12 248.29 245.47 246.45 35.4M
2023-09-12 246.53 249.29 245.70 247.41 34.6M
2023-09-11 247.98 249.29 246.44 247.02 31.0M
2023-09-08 244.22 245.85 242.83 245.81 26.0M
2023-09-07 242.46 244.49 241.25 244.11 30.9M
2023-09-06 244.92 246.46 243.21 245.02 23.6M
2023-09-05 247.69 249.03 246.08 246.15 30.1M
2023-09-01 248.41 249.45 247.77 248.36 25.8M
2023-08-31 245.99 246.88 245.20 246.57 38.9M
2023-08-30 244.49 246.45 244.06 245.20 22.0M
2023-08-29 240.70 244.37 240.28 244.31 21.1M
2023-08-28 240.53 241.84 240.12 240.97 18.8M
2023-08-25 239.19 240.48 236.88 238.92 19.8M
2023-08-24 239.64 243.03 238.27 238.41 22.2M
2023-08-23 236.28 240.02 235.49 239.69 22.3M
2023-08-22 238.56 238.93 234.84 235.14 24.2M
2023-08-21 238.88 239.84 235.93 237.86 21.4M
2023-08-18 235.66 239.35 235.50 238.51 23.0M
2023-08-17 239.61 240.61 237.62 238.35 24.5M
2023-08-16 239.48 240.82 238.68 238.68 21.7M
2023-08-15 243.91 244.23 239.77 240.47 24.3M
2023-08-14 246.94 247.12 245.49 246.63 22.8M
2023-08-11 247.07 248.87 246.71 248.18 22.4M
2023-08-10 248.71 251.49 247.76 248.62 30.0M
2023-08-09 248.32 249.49 246.74 247.00 30.8M
2023-08-08 249.28 249.35 245.33 248.67 31.2M
2023-08-07 251.50 254.56 251.44 252.89 27.1M
2023-08-04 250.49 253.88 249.68 249.95 27.8M
2023-08-03 249.10 251.21 248.27 250.29 32.1M
2023-08-02 250.54 251.15 248.45 250.79 32.2M
2023-08-01 253.67 254.77 253.15 254.32 31.4M
2023-07-31 255.91 256.72 254.24 255.10 45.4M
2023-07-28 255.85 258.08 253.70 255.01 34.8M
2023-07-27 256.60 257.03 251.19 251.53 32.7M
2023-07-26 256.15 257.54 255.10 255.94 31.0M
2023-07-25 258.10 258.28 256.28 256.38 31.5M
2023-07-24 257.32 260.04 257.28 258.78 28.7M
2023-07-21 259.66 259.67 256.74 257.15 25.0M
2023-07-20 257.10 258.57 255.91 258.46 32.2M
2023-07-19 256.04 259.31 255.80 258.13 41.4M
2023-07-18 250.44 255.33 249.94 254.79 41.9M
2023-07-17 247.83 250.61 247.03 249.74 37.9M
2023-07-14 257.46 257.46 248.54 248.97 47.4M
2023-07-13 252.95 256.49 252.03 256.41 36.9M
2023-07-12 250.20 251.94 250.06 251.02 35.0M
2023-07-11 244.50 247.05 243.94 246.72 27.2M
2023-07-10 240.90 245.16 240.51 242.78 26.6M
2023-07-07 237.51 242.38 237.51 240.46 30.2M
2023-07-06 239.42 239.42 235.44 238.06 27.5M
2023-07-05 242.97 244.50 241.19 241.92 24.4M
2023-07-03 242.22 246.00 242.22 244.38 13.2M
2023-06-30 243.11 243.78 242.11 242.43 27.9M
2023-06-29 239.54 241.67 239.39 241.42 26.9M
2023-06-28 238.06 239.07 236.75 239.00 24.2M
2023-06-27 235.37 239.09 234.98 238.47 29.9M
2023-06-26 233.77 236.28 233.77 234.67 30.7M
2023-06-23 233.13 235.14 232.38 234.09 64.5M
2023-06-22 238.58 238.66 235.25 236.12 32.5M
2023-06-21 240.80 241.67 239.49 239.57 28.1M
2023-06-20 242.10 242.10 239.75 241.25 28.2M
2023-06-16 247.99 248.08 244.11 244.23 57.0M
2023-06-15 240.56 247.02 240.49 246.85 29.1M
2023-06-14 241.56 244.19 239.82 241.25 31.1M
2023-06-13 238.69 242.32 238.38 241.14 35.1M
2023-06-12 239.26 240.19 237.43 237.89 37.0M
2023-06-09 238.30 239.91 237.72 239.52 31.1M
2023-06-08 237.44 238.49 234.44 238.33 31.6M
2023-06-07 237.57 238.83 236.52 238.23 33.6M
2023-06-06 233.18 238.87 232.99 237.77 34.2M
2023-06-05 234.30 235.22 232.39 233.92 29.0M
2023-06-02 231.93 236.27 231.86 234.78 34.9M
2023-06-01 226.23 230.17 225.54 229.11 40.2M
2023-05-31 228.30 228.76 223.77 225.11 60.4M
2023-05-30 229.51 230.63 227.72 229.45 26.3M
2023-05-26 226.09 229.17 225.77 228.41 24.6M
2023-05-25 222.32 225.80 222.25 225.02 30.2M
2023-05-24 223.89 224.05 221.26 222.54 24.9M
2023-05-23 227.34 229.38 225.68 226.06 25.9M
2023-05-22 226.57 229.48 225.80 228.37 24.9M
2023-05-19 228.88 229.46 225.12 226.54 28.0M
2023-05-18 223.68 228.12 223.09 227.52 26.3M
2023-05-17 221.06 224.34 220.18 224.08 25.3M
2023-05-16 221.30 222.11 218.69 218.73 23.6M
2023-05-15 221.78 224.24 221.42 223.00 27.4M
2023-05-12 223.09 223.30 220.08 221.21 30.8M
2023-05-11 220.23 221.60 219.14 221.46 34.8M
2023-05-10 225.18 225.40 219.15 221.05 33.4M
2023-05-09 222.03 223.70 221.45 222.25 25.0M
2023-05-08 226.33 226.48 223.21 224.01 30.0M
2023-05-05 222.84 225.18 222.58 224.96 36.6M
2023-05-04 223.07 223.07 217.49 219.41 49.4M
2023-05-03 228.17 230.26 224.11 224.61 36.0M
2023-05-02 231.66 231.66 223.42 227.06 39.0M
2023-05-01 236.34 236.74 232.56 232.80 36.0M
2023-04-28 230.50 235.16 230.15 235.10 34.1M
2023-04-27 228.87 231.64 228.07 231.45 28.1M
2023-04-26 228.65 231.11 226.35 227.14 29.4M
2023-04-25 236.47 236.47 229.55 229.63 36.7M
2023-04-24 238.93 239.32 236.64 237.83 26.3M
2023-04-21 241.30 241.30 237.80 238.57 28.1M
2023-04-20 241.07 242.32 240.91 241.64 28.7M
2023-04-19 240.58 244.25 240.40 243.06 30.4M
2023-04-18 240.97 242.09 238.91 241.88 41.6M
2023-04-17 237.70 240.30 235.22 240.27 49.9M
2023-04-14 242.07 245.80 240.51 242.13 31.8M
2023-04-13 236.97 239.97 236.14 239.65 42.9M
2023-04-12 240.32 240.83 236.15 236.81 29.5M
2023-04-11 235.75 239.60 235.58 238.27 31.0M
2023-04-10 231.56 234.49 231.09 234.48 25.0M
2023-04-06 232.05 233.43 231.66 232.14 23.5M
2023-04-05 231.24 232.50 230.41 232.19 28.8M
2023-04-04 237.17 237.68 231.85 233.36 30.9M
2023-04-03 236.84 237.89 234.87 236.64 30.8M
2023-03-31 235.98 238.09 234.94 237.99 31.9M
2023-03-30 236.41 237.09 232.96 234.14 22.9M
2023-03-29 232.71 234.16 231.78 234.13 33.0M
2023-03-28 229.88 231.11 228.53 230.13 22.8M
2023-03-27 231.13 232.16 228.87 230.16 31.2M
2023-03-24 226.27 228.24 223.19 227.80 37.3M
2023-03-23 230.98 233.99 227.55 229.51 35.7M
2023-03-22 234.82 236.65 229.47 229.58 38.5M
2023-03-21 231.27 235.79 231.27 234.94 36.5M
2023-03-20 226.16 228.44 225.02 226.51 39.0M
2023-03-17 227.21 227.31 221.44 224.09 93.0M
2023-03-16 224.42 231.27 221.85 228.34 44.1M
2023-03-15 225.87 226.96 222.79 226.18 52.5M
2023-03-14 230.03 232.98 227.53 230.77 51.6M
2023-03-13 228.49 230.96 223.40 225.18 77.2M
2023-03-10 239.14 239.14 230.30 231.95 71.3M
2023-03-09 250.53 250.70 240.47 241.18 40.0M
2023-03-08 250.13 252.59 249.70 250.95 30.8M
2023-03-07 255.69 256.31 249.30 249.67 34.2M
2023-03-06 256.74 258.42 255.36 255.92 31.7M
2023-03-03 254.35 257.16 253.08 256.98 31.3M
2023-03-02 250.89 253.08 249.31 252.60 30.1M
2023-03-01 252.35 254.53 251.38 252.90 34.9M
2023-02-28 253.16 255.88 252.75 254.32 43.0M
2023-02-27 255.36 255.77 251.87 252.57 30.9M
2023-02-24 250.14 252.32 248.88 251.39 28.8M
2023-02-23 255.18 256.75 251.32 253.53 27.0M
2023-02-22 254.92 255.70 251.29 252.88 25.8M
2023-02-21 259.29 259.52 253.27 254.59 31.0M
2023-02-17 260.91 262.86 260.28 262.68 30.2M
2023-02-16 262.63 264.96 260.96 262.31 27.8M
2023-02-15 263.74 266.34 263.39 265.75 26.1M
2023-02-14 266.97 269.60 264.33 266.00 29.3M
2023-02-13 263.81 268.12 263.42 268.06 31.2M
2023-02-10 260.62 264.10 259.94 263.59 34.4M
2023-02-09 268.19 269.18 261.79 262.14 39.2M
2023-02-08 266.52 269.77 266.00 266.33 36.4M
2023-02-07 263.87 269.75 263.19 268.86 37.9M
2023-02-06 267.82 267.82 264.50 265.71 31.7M
2023-02-03 267.77 272.89 267.41 269.64 44.0M
2023-02-02 270.33 275.30 270.33 272.04 54.0M
2023-02-01 263.62 270.56 262.78 268.45 41.0M
2023-01-31 261.10 265.40 260.01 265.33 51.5M
2023-01-30 261.01 263.11 260.43 260.65 36.6M
2023-01-27 262.62 265.61 261.94 263.87 39.3M
2023-01-26 260.18 263.59 259.10 263.51 39.8M
2023-01-25 256.61 260.04 254.37 259.95 35.1M
2023-01-24 258.41 261.07 257.21 259.55 30.9M
2023-01-23 257.22 260.49 256.49 259.52 42.8M
2023-01-20 251.45 256.92 251.24 256.86 35.6M
2023-01-19 253.34 253.34 249.37 250.34 40.2M
2023-01-18 259.43 261.80 256.80 256.94 37.9M
2023-01-17 258.46 259.76 257.08 259.11 36.4M
2023-01-13 255.84 260.21 255.03 259.11 39.0M
2023-01-12 258.80 258.80 254.52 258.15 42.5M
2023-01-11 255.01 257.74 254.75 257.12 34.4M
2023-01-10 251.43 254.23 250.60 253.91 25.8M
2023-01-09 250.38 255.03 249.71 252.26 35.5M
2023-01-06 242.77 249.06 241.69 248.59 26.7M
2023-01-05 242.23 243.14 239.47 240.00 27.3M
2023-01-04 242.62 246.33 241.66 244.43 31.8M
2023-01-03 241.63 243.43 237.84 240.02 35.1M