DJ Basic Resources (DJUSBS)

DJUSBS
🏛️ 미국 →
431.14
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 435.74 436.38 435.74 435.91 1,123.9K
09:31 435.56 436.66 435.45 436.66 268.8K
09:32 436.62 437.00 436.46 436.92 190.8K
09:33 437.05 437.05 435.81 435.81 772.3K
09:34 435.92 436.08 434.32 434.32 324.7K
09:35 434.41 435.12 434.41 434.87 351.9K
09:36 434.43 435.35 434.43 435.22 429.0K
09:37 435.14 435.15 434.68 434.94 230.4K
09:38 434.99 434.99 434.13 434.13 220.1K
09:39 434.08 434.41 433.98 434.30 194.3K
09:40 434.02 434.53 433.98 434.53 139.1K
09:41 434.56 434.61 434.02 434.07 157.1K
09:42 434.11 434.37 434.01 434.30 148.5K
09:43 434.31 434.57 434.19 434.57 133.4K
09:44 434.61 434.88 434.53 434.59 179.7K
09:45 434.58 434.76 434.40 434.42 243.6K
09:46 434.65 434.65 434.21 434.37 228.3K
09:47 434.59 435.17 434.59 435.17 176.0K
09:48 435.41 435.66 435.36 435.53 166.1K
09:49 435.59 436.58 435.59 436.58 171.0K
09:50 436.52 436.52 436.10 436.29 147.0K
09:51 436.29 436.47 436.25 436.42 135.8K
09:52 436.38 436.60 436.32 436.60 105.9K
09:53 436.56 436.56 436.23 436.31 144.9K
09:54 436.36 436.36 435.80 435.82 251.2K
09:55 435.87 435.97 435.26 435.32 272.7K
09:56 435.35 435.93 435.32 435.84 178.3K
09:57 435.82 435.82 435.53 435.59 200.0K
09:58 435.54 435.80 435.41 435.77 326.8K
09:59 435.79 435.82 435.64 435.68 195.0K
10:00 435.59 436.66 435.59 436.44 298.7K
10:01 436.38 436.55 436.30 436.36 175.9K
10:02 436.24 436.37 435.65 435.67 247.2K
10:03 435.74 435.74 433.78 433.78 313.6K
10:04 433.63 434.15 433.37 433.92 222.0K
10:05 433.73 434.06 432.93 432.93 244.0K
10:06 432.94 432.94 432.12 432.39 338.7K
10:07 432.29 432.35 431.83 431.85 300.3K
10:08 431.91 431.96 430.83 430.83 410.6K
10:09 430.98 431.52 430.94 431.52 251.7K
10:10 431.21 431.53 431.01 431.01 296.9K
10:11 430.90 431.22 430.90 431.11 353.8K
10:12 431.16 431.68 431.16 431.41 433.0K
10:13 431.48 431.55 430.99 431.11 217.6K
10:14 431.04 431.68 431.04 431.68 157.0K
10:15 431.84 432.34 431.84 432.30 379.6K
10:16 432.53 432.63 431.75 431.75 303.6K
10:17 431.69 431.69 431.24 431.40 302.3K
10:18 431.46 432.10 431.46 432.10 216.8K
10:19 432.18 432.18 431.63 431.63 158.5K
10:20 431.53 431.53 431.18 431.23 210.9K
10:21 431.24 431.58 431.24 431.26 187.7K
10:22 431.42 431.42 430.68 430.71 197.3K
10:23 430.58 430.99 430.56 430.94 273.0K
10:24 430.99 431.44 430.95 431.42 130.1K
10:25 431.43 431.59 431.43 431.43 108.8K
10:26 431.41 431.48 431.15 431.15 186.9K
10:27 431.17 431.26 431.02 431.19 192.7K
10:28 431.22 431.33 431.05 431.33 138.5K
10:29 431.30 431.40 431.03 431.35 214.2K
10:30 431.37 431.56 430.86 430.86 168.5K
10:31 430.90 431.07 430.62 430.62 251.5K
10:32 430.66 430.69 430.02 430.02 243.4K
10:33 430.06 430.17 429.80 429.80 350.2K
10:34 429.76 429.92 429.60 429.79 232.6K
10:35 429.79 430.00 429.64 429.64 195.8K
10:36 429.70 429.75 429.36 429.51 149.1K
10:37 429.44 429.70 429.38 429.38 218.0K
10:38 429.41 429.60 429.37 429.54 143.5K
10:39 429.45 429.45 429.14 429.33 171.0K
10:40 429.32 429.81 429.32 429.48 166.5K
10:41 429.55 429.65 429.37 429.49 196.5K
10:42 429.43 429.48 429.24 429.36 141.8K
10:43 429.44 429.81 429.42 429.81 226.7K
10:44 429.88 430.15 429.68 430.15 392.7K
10:45 430.34 430.70 430.32 430.70 282.4K
10:46 430.63 430.71 430.43 430.43 187.1K
10:47 430.40 430.47 430.22 430.35 127.8K
10:48 430.47 430.71 430.46 430.66 195.1K
10:49 430.64 430.96 430.58 430.96 205.4K
10:50 430.86 430.90 430.72 430.79 154.2K
10:51 430.82 430.87 430.66 430.69 285.2K
10:52 430.83 431.12 430.83 431.11 234.0K
10:53 431.12 431.22 430.98 431.11 220.5K
10:54 431.15 431.26 431.00 431.04 148.2K
10:55 431.16 431.41 431.15 431.15 195.4K
10:56 431.12 431.15 430.68 430.88 179.1K
10:57 430.92 431.12 430.82 431.12 172.2K
10:58 431.21 431.51 431.21 431.51 166.9K
10:59 431.50 431.50 431.30 431.38 254.4K
11:00 431.46 431.46 430.90 430.93 286.1K
11:01 430.93 431.22 430.93 431.16 120.7K
11:02 431.13 431.24 430.85 430.87 117.5K
11:03 430.83 431.10 430.83 430.84 204.9K
11:04 430.92 430.95 430.39 430.39 144.8K
11:05 430.25 430.38 430.23 430.31 129.6K
11:06 430.27 430.27 429.90 429.91 95.2K
11:07 429.89 430.05 429.83 429.95 126.5K
11:08 429.94 430.09 429.83 430.09 148.1K
11:09 430.11 430.34 430.10 430.28 72.3K
11:10 430.24 430.26 430.03 430.25 125.7K
11:11 430.19 430.20 429.80 429.80 118.8K
11:12 429.76 429.76 429.39 429.48 138.1K
11:13 429.47 429.67 429.43 429.56 132.0K
11:14 429.52 429.56 429.15 429.15 138.3K
11:15 429.19 429.31 428.83 428.83 103.9K
11:16 428.76 428.76 428.44 428.50 117.1K
11:17 428.56 428.84 428.48 428.63 146.6K
11:18 428.53 428.74 428.53 428.66 137.0K
11:19 428.59 428.59 428.33 428.33 223.3K
11:20 428.28 428.58 428.28 428.48 129.4K
11:21 428.55 428.86 428.55 428.86 96.5K
11:22 428.93 428.94 428.73 428.73 151.4K
11:23 428.77 428.93 428.52 428.62 106.3K
11:24 428.67 428.71 428.59 428.71 106.9K
11:25 428.67 428.70 428.53 428.60 90.1K
11:26 428.64 428.92 428.64 428.92 100.1K
11:27 428.91 428.91 428.62 428.82 94.4K
11:28 428.83 428.87 428.71 428.78 141.3K
11:29 428.77 428.82 428.68 428.74 152.6K
11:30 428.77 428.77 428.43 428.45 147.3K
11:31 428.45 428.67 428.41 428.50 220.0K
11:32 428.59 428.74 428.57 428.57 129.8K
11:33 428.50 428.87 428.42 428.58 198.9K
11:34 428.62 428.63 428.11 428.11 186.9K
11:35 428.03 428.16 428.00 428.08 101.9K
11:36 428.06 428.09 427.96 428.04 87.6K
11:37 428.15 428.15 427.97 428.00 113.0K
11:38 428.02 428.08 427.98 428.00 56.2K
11:39 428.01 428.02 427.86 427.92 71.1K
11:40 427.91 427.99 427.81 427.95 106.9K
11:41 427.91 428.00 427.80 427.85 113.9K
11:42 427.87 427.94 427.84 427.88 187.9K
11:43 427.85 428.12 427.85 428.11 107.2K
11:44 428.11 428.44 428.11 428.44 183.1K
11:45 428.44 428.48 428.28 428.43 95.1K
11:46 428.46 428.49 428.35 428.47 106.7K
11:47 428.51 428.65 428.51 428.63 109.1K
11:48 428.68 428.78 428.59 428.64 62.8K
11:49 428.69 428.69 428.50 428.61 112.8K
11:50 428.64 428.84 428.64 428.71 113.6K
11:51 428.71 428.71 428.47 428.60 126.2K
11:52 428.61 428.64 428.56 428.61 61.9K
11:53 428.65 428.73 428.65 428.73 97.0K
11:54 428.72 428.75 428.54 428.54 208.4K
11:55 428.56 428.59 428.49 428.49 104.0K
11:56 428.46 428.46 427.87 427.95 121.7K
11:57 427.95 427.95 427.79 427.80 58.6K
11:58 427.89 427.94 427.82 427.85 69.3K
11:59 427.93 428.19 427.93 428.05 108.2K
12:00 428.10 428.26 428.04 428.15 107.8K
12:01 428.16 428.26 428.15 428.18 81.1K
12:02 428.21 428.32 428.21 428.26 57.0K
12:03 428.19 428.19 427.94 427.97 50.1K
12:04 427.97 428.00 427.89 427.97 164.3K
12:05 427.97 428.00 427.83 427.97 172.1K
12:06 427.96 428.26 427.96 428.14 102.4K
12:07 428.12 428.32 428.10 428.32 135.3K
12:08 428.36 428.37 428.19 428.32 95.5K
12:09 428.32 428.39 428.29 428.39 112.9K
12:10 428.39 428.47 428.37 428.39 114.6K
12:11 428.41 428.42 428.33 428.35 65.3K
12:12 428.36 428.47 428.30 428.30 112.2K
12:13 428.31 428.34 428.21 428.22 107.1K
12:14 428.23 428.33 428.23 428.31 86.8K
12:15 428.31 428.39 428.28 428.39 103.2K
12:16 428.37 428.39 428.20 428.20 81.5K
12:17 428.07 428.09 427.84 427.84 126.7K
12:18 427.84 427.94 427.58 427.58 115.7K
12:19 427.59 427.68 427.46 427.46 92.7K
12:20 427.46 427.46 427.16 427.16 89.5K
12:21 427.19 427.29 427.19 427.20 56.5K
12:22 427.22 427.22 427.08 427.08 64.1K
12:23 427.14 427.37 427.14 427.37 70.2K
12:24 427.44 427.65 427.40 427.65 106.1K
12:25 427.66 427.66 427.49 427.59 105.0K
12:26 427.63 427.71 427.61 427.66 99.9K
12:27 427.59 427.60 427.43 427.43 116.7K
12:28 427.46 427.52 427.43 427.50 54.8K
12:29 427.50 427.56 427.35 427.35 66.8K
12:30 427.32 427.49 427.29 427.49 73.0K
12:31 427.51 427.67 427.48 427.67 113.2K
12:32 427.73 427.83 427.73 427.80 92.4K
12:33 427.80 427.80 427.71 427.76 46.9K
12:34 427.73 427.73 427.64 427.73 89.1K
12:35 427.76 427.85 427.71 427.85 65.5K
12:36 427.84 427.85 427.64 427.68 63.0K
12:37 427.70 427.82 427.70 427.74 49.9K
12:38 427.76 427.82 427.74 427.78 45.4K
12:39 427.74 427.74 427.59 427.67 88.8K
12:40 427.66 427.77 427.66 427.77 135.5K
12:41 427.78 427.95 427.77 427.93 62.6K
12:42 427.92 427.92 427.82 427.82 95.5K
12:43 427.82 427.82 427.66 427.66 81.8K
12:44 427.64 427.72 427.62 427.65 75.9K
12:45 427.65 427.71 427.54 427.57 52.5K
12:46 427.57 427.58 427.49 427.49 40.2K
12:47 427.53 427.62 427.52 427.62 72.4K
12:48 427.62 427.70 427.61 427.61 60.6K
12:49 427.63 427.63 427.51 427.51 81.9K
12:50 427.50 427.50 427.46 427.50 55.7K
12:51 427.42 427.51 427.42 427.49 98.8K
12:52 427.48 427.53 427.42 427.53 78.6K
12:53 427.54 427.54 427.39 427.41 39.2K
12:54 427.40 427.43 427.13 427.19 93.7K
12:55 427.17 427.28 427.14 427.28 100.0K
12:56 427.24 427.26 427.19 427.21 58.7K
12:57 427.14 427.34 427.14 427.27 55.1K
12:58 427.28 427.42 427.22 427.42 93.4K
12:59 427.39 427.45 427.35 427.41 116.4K
13:00 427.41 427.52 427.37 427.52 108.9K
13:01 427.58 427.67 427.56 427.65 66.7K
13:02 427.63 427.67 427.60 427.65 76.8K
13:03 427.64 427.67 427.56 427.56 38.0K
13:04 427.57 427.65 427.57 427.58 53.9K
13:05 427.58 427.59 427.38 427.41 85.4K
13:06 427.42 427.44 427.25 427.25 72.1K
13:07 427.17 427.27 427.17 427.27 38.8K
13:08 427.27 427.29 427.22 427.25 57.6K
13:09 427.24 427.29 427.20 427.28 74.6K
13:10 427.28 427.53 427.28 427.53 52.6K
13:11 427.52 427.61 427.41 427.61 73.3K
13:12 427.64 427.73 427.51 427.52 76.5K
13:13 427.50 427.50 427.32 427.34 77.3K
13:14 427.39 427.51 427.39 427.40 38.0K
13:15 427.40 427.46 427.31 427.36 59.2K
13:16 427.40 427.45 427.38 427.38 36.8K
13:17 427.37 427.49 427.36 427.49 79.6K
13:18 427.50 427.51 427.35 427.36 59.7K
13:19 427.32 427.34 427.28 427.33 57.6K
13:20 427.34 427.48 427.34 427.48 42.9K
13:21 427.48 427.66 427.48 427.59 94.0K
13:22 427.63 427.65 427.56 427.56 36.8K
13:23 427.59 427.62 427.49 427.59 53.3K
13:24 427.55 427.55 427.45 427.45 44.4K
13:25 427.44 427.46 427.36 427.37 41.3K
13:26 427.37 427.51 427.37 427.49 57.4K
13:27 427.46 427.65 427.46 427.61 62.1K
13:28 427.61 427.61 427.32 427.39 98.0K
13:29 427.43 427.43 427.25 427.25 87.8K
13:30 427.26 427.35 427.26 427.27 54.6K
13:31 427.25 427.27 427.14 427.14 61.5K
13:32 427.15 427.25 427.15 427.18 51.9K
13:33 427.22 427.38 427.22 427.37 86.3K
13:34 427.38 427.40 427.26 427.26 43.0K
13:35 427.25 427.25 427.13 427.13 81.6K
13:36 427.15 427.24 427.09 427.20 78.3K
13:37 427.20 427.23 427.20 427.22 42.5K
13:38 427.20 427.34 427.20 427.34 53.5K
13:39 427.35 427.35 427.23 427.29 92.3K
13:40 427.29 427.34 427.24 427.26 78.8K
13:41 427.26 427.28 427.21 427.21 38.3K
13:42 427.19 427.33 427.17 427.32 90.4K
13:43 427.31 427.31 427.22 427.28 83.8K
13:44 427.31 427.47 427.31 427.47 97.3K
13:45 427.46 427.48 427.42 427.42 55.0K
13:46 427.40 427.41 427.34 427.38 63.6K
13:47 427.38 427.60 427.38 427.60 52.2K
13:48 427.55 427.59 427.52 427.54 51.8K
13:49 427.54 427.55 427.41 427.42 124.9K
13:50 427.42 427.42 427.21 427.23 100.6K
13:51 427.26 427.29 427.21 427.29 89.4K
13:52 427.29 427.31 427.26 427.30 66.0K
13:53 427.26 427.39 427.26 427.34 86.7K
13:54 427.26 427.36 427.26 427.31 99.2K
13:55 427.27 427.27 427.09 427.10 96.9K
13:56 427.11 427.39 427.11 427.35 59.9K
13:57 427.36 427.36 427.23 427.23 49.0K
13:58 427.22 427.31 427.20 427.22 53.9K
13:59 427.15 427.37 427.12 427.37 96.5K
14:00 427.39 427.43 427.29 427.40 82.8K
14:01 427.37 427.42 427.31 427.32 116.2K
14:02 427.29 427.29 427.22 427.27 80.1K
14:03 427.28 427.32 427.27 427.31 63.4K
14:04 427.32 427.51 427.28 427.51 160.4K
14:05 427.51 427.53 427.45 427.45 73.8K
14:06 427.45 427.76 427.45 427.76 126.6K
14:07 427.75 427.94 427.75 427.84 75.6K
14:08 427.91 428.01 427.91 428.01 72.1K
14:09 428.01 428.16 428.00 428.14 114.0K
14:10 428.14 428.14 428.07 428.08 79.8K
14:11 428.07 428.18 428.07 428.18 78.4K
14:12 428.19 428.25 428.12 428.12 57.2K
14:13 428.10 428.11 428.08 428.11 61.3K
14:14 428.08 428.21 428.08 428.19 79.8K
14:15 428.18 428.32 428.18 428.28 70.5K
14:16 428.29 428.29 428.17 428.17 31.7K
14:17 428.14 428.27 428.14 428.27 50.3K
14:18 428.25 428.39 428.25 428.39 61.6K
14:19 428.41 428.42 428.33 428.33 112.5K
14:20 428.32 428.32 428.11 428.16 96.0K
14:21 428.17 428.24 428.12 428.22 91.7K
14:22 428.22 428.27 428.16 428.20 45.5K
14:23 428.21 428.21 428.18 428.19 55.5K
14:24 428.20 428.35 428.17 428.35 70.1K
14:25 428.33 428.33 428.19 428.19 80.5K
14:26 428.14 428.14 428.00 428.01 52.5K
14:27 427.99 428.08 427.99 428.08 90.2K
14:28 428.10 428.14 428.09 428.11 86.3K
14:29 428.13 428.13 427.94 427.94 41.4K
14:30 427.95 428.09 427.95 428.09 91.6K
14:31 428.09 428.11 428.04 428.10 85.0K
14:32 428.11 428.22 428.11 428.19 73.4K
14:33 428.19 428.19 427.81 427.81 117.6K
14:34 427.80 427.80 427.53 427.53 80.5K
14:35 427.52 427.52 427.32 427.32 153.3K
14:36 427.32 427.32 427.19 427.23 103.6K
14:37 427.24 427.24 427.13 427.14 69.2K
14:38 427.11 427.25 427.10 427.20 85.7K
14:39 427.23 427.38 427.23 427.36 93.9K
14:40 427.35 427.35 427.23 427.28 78.8K
14:41 427.29 427.39 427.29 427.33 124.9K
14:42 427.30 427.30 427.19 427.24 90.8K
14:43 427.23 427.23 427.14 427.14 58.4K
14:44 427.15 427.15 427.00 427.00 78.0K
14:45 427.04 427.21 427.04 427.19 88.4K
14:46 427.26 427.26 427.19 427.21 94.8K
14:47 427.20 427.31 427.20 427.29 64.4K
14:48 427.29 427.32 427.23 427.23 79.8K
14:49 427.22 427.28 427.11 427.11 101.7K
14:50 427.09 427.23 427.05 427.09 110.0K
14:51 427.02 427.16 427.02 427.16 76.6K
14:52 427.29 427.49 427.28 427.44 176.2K
14:53 427.30 427.43 427.30 427.43 94.0K
14:54 427.42 427.51 427.42 427.47 199.0K
14:55 427.45 427.66 427.40 427.66 123.0K
14:56 427.69 427.74 427.69 427.72 340.5K
14:57 427.77 427.91 427.77 427.85 127.0K
14:58 427.89 428.12 427.75 428.10 215.3K
14:59 428.03 428.03 427.70 427.70 129.3K
15:00 427.72 427.72 427.45 427.62 169.7K
15:01 427.63 427.64 427.59 427.64 136.5K
15:02 427.63 427.67 427.62 427.63 179.1K
15:03 427.62 427.64 427.56 427.64 123.7K
15:04 427.65 427.81 427.60 427.69 227.2K
15:05 427.65 427.76 427.61 427.75 256.0K
15:06 427.74 427.88 427.74 427.88 221.3K
15:07 427.89 427.90 427.71 427.71 82.9K
15:08 427.69 427.69 427.58 427.65 137.3K
15:09 427.66 427.66 427.48 427.51 124.0K
15:10 427.53 427.53 427.32 427.32 139.7K
15:11 427.30 427.30 427.09 427.10 110.4K
15:12 427.06 427.08 426.97 427.07 119.3K
15:13 427.07 427.07 426.82 426.82 104.9K
15:14 426.82 426.82 426.70 426.70 155.8K
15:15 426.72 426.90 426.72 426.90 109.4K
15:16 426.88 426.94 426.86 426.94 160.3K
15:17 426.95 427.06 426.94 427.04 217.2K
15:18 427.07 427.11 427.06 427.10 109.7K
15:19 427.10 427.12 427.05 427.05 56.5K
15:20 427.06 427.06 426.98 427.00 79.9K
15:21 427.00 427.02 426.97 426.98 80.7K
15:22 426.98 427.00 426.89 426.90 205.5K
15:23 426.87 426.93 426.71 426.71 128.0K
15:24 426.71 426.88 426.71 426.87 127.1K
15:25 426.84 427.01 426.84 426.97 124.8K
15:26 427.00 427.04 426.96 427.04 109.5K
15:27 427.03 427.09 427.01 427.03 133.7K
15:28 427.03 427.03 426.99 427.02 117.7K
15:29 427.02 427.04 427.00 427.03 86.4K
15:30 427.07 427.08 426.98 427.01 183.7K
15:31 427.00 427.01 426.93 426.94 187.2K
15:32 426.96 427.03 426.95 426.96 106.7K
15:33 426.91 426.95 426.89 426.89 100.3K
15:34 426.94 427.04 426.94 427.00 175.6K
15:35 426.99 427.12 426.99 427.11 170.1K
15:36 427.17 427.29 427.16 427.29 155.5K
15:37 427.30 427.30 427.07 427.07 156.3K
15:38 427.06 427.14 427.06 427.06 207.2K
15:39 427.03 427.03 426.94 426.94 156.2K
15:40 426.93 426.99 426.90 426.94 182.1K
15:41 426.93 427.02 426.93 426.94 176.7K
15:42 426.93 426.93 426.76 426.76 129.3K
15:43 426.76 426.94 426.75 426.94 136.5K
15:44 427.00 427.13 427.00 427.12 228.8K
15:45 427.13 427.13 426.84 426.84 278.7K
15:46 426.82 427.04 426.82 427.01 171.4K
15:47 426.97 426.99 426.89 426.99 273.5K
15:48 427.04 427.25 427.04 427.05 227.8K
15:49 426.95 427.12 426.89 426.93 389.9K
15:50 427.10 427.21 427.08 427.10 374.2K
15:51 427.11 427.21 427.11 427.18 276.8K
15:52 427.17 427.17 427.05 427.05 316.3K
15:53 427.10 427.10 426.97 426.97 307.0K
15:54 427.06 427.45 427.06 427.42 463.7K
15:55 427.47 427.97 427.47 427.94 688.3K
15:56 427.91 427.96 427.75 427.96 603.7K
15:57 427.98 427.98 427.68 427.68 710.1K
15:58 427.64 427.65 427.49 427.61 1,006.3K
15:59 427.61 427.63 427.43 427.48 7,454.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음