DJ Basic Resources (DJUSBS)

DJUSBS
🏛️ 미국 →
431.14
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 438.12 438.31 437.64 438.04 1,433.5K
09:31 437.78 437.78 437.11 437.66 267.0K
09:32 437.74 438.01 437.60 437.60 204.3K
09:33 437.62 437.62 436.71 436.71 421.3K
09:34 436.48 437.16 436.48 436.98 138.4K
09:35 436.76 437.24 436.76 437.14 154.8K
09:36 437.11 437.92 437.11 437.71 161.1K
09:37 437.74 438.01 437.71 438.01 194.7K
09:38 437.85 438.42 437.78 438.40 172.8K
09:39 438.46 438.74 438.32 438.73 156.1K
09:40 438.94 439.36 438.94 439.33 137.3K
09:41 439.23 439.51 439.15 439.51 171.3K
09:42 439.50 439.84 439.32 439.32 133.0K
09:43 439.35 439.35 438.85 438.85 114.1K
09:44 438.71 438.74 438.53 438.61 94.2K
09:45 438.69 439.32 438.69 439.09 250.8K
09:46 439.23 439.34 439.00 439.08 160.6K
09:47 439.09 439.36 439.02 439.34 115.4K
09:48 439.38 439.38 439.00 439.12 180.5K
09:49 439.15 439.26 438.78 438.78 100.7K
09:50 438.92 439.15 438.69 438.69 122.3K
09:51 438.52 438.96 438.47 438.86 136.5K
09:52 438.89 438.89 438.54 438.58 136.4K
09:53 438.54 438.57 438.42 438.42 124.0K
09:54 438.40 438.73 438.40 438.66 104.1K
09:55 438.64 438.87 438.52 438.65 157.9K
09:56 438.63 438.67 438.55 438.60 110.7K
09:57 438.57 438.70 438.57 438.58 113.7K
09:58 438.65 438.65 438.45 438.48 110.2K
09:59 438.46 438.47 438.29 438.29 144.1K
10:00 438.35 438.38 437.88 437.92 154.0K
10:01 437.89 437.93 437.70 437.70 168.4K
10:02 437.59 437.87 437.59 437.67 101.6K
10:03 437.61 437.77 437.57 437.57 127.0K
10:04 437.47 437.47 436.89 436.89 110.9K
10:05 436.83 436.83 436.59 436.70 96.1K
10:06 436.66 436.78 436.60 436.60 89.2K
10:07 436.64 436.81 436.64 436.64 218.8K
10:08 436.67 436.89 436.67 436.85 92.4K
10:09 436.81 436.91 436.81 436.83 106.8K
10:10 436.82 437.00 436.82 437.00 139.4K
10:11 437.06 437.19 437.02 437.13 128.0K
10:12 437.15 437.31 437.10 437.20 120.1K
10:13 437.19 437.40 437.19 437.39 169.4K
10:14 437.42 437.47 437.36 437.47 106.4K
10:15 437.54 437.91 437.54 437.91 183.6K
10:16 437.89 438.07 437.82 437.82 142.7K
10:17 437.83 438.16 437.83 438.16 187.7K
10:18 438.19 438.19 437.81 438.07 160.7K
10:19 438.17 438.30 438.12 438.17 146.1K
10:20 438.22 438.63 438.22 438.55 96.8K
10:21 438.61 438.76 438.56 438.65 202.5K
10:22 438.62 438.98 438.62 438.97 154.9K
10:23 438.94 438.94 438.82 438.86 220.9K
10:24 438.87 438.99 438.87 438.99 203.2K
10:25 438.93 439.08 438.67 439.02 125.5K
10:26 439.16 439.16 438.72 438.72 145.2K
10:27 438.76 438.76 438.63 438.63 172.9K
10:28 438.64 438.64 438.52 438.58 70.7K
10:29 438.65 438.83 438.65 438.65 287.4K
10:30 438.67 439.36 438.67 439.36 273.5K
10:31 439.37 439.38 439.24 439.25 122.4K
10:32 439.26 439.26 439.11 439.23 131.8K
10:33 439.15 439.16 439.02 439.11 169.8K
10:34 439.10 439.11 438.72 438.72 130.5K
10:35 438.78 438.81 438.65 438.65 127.1K
10:36 438.57 438.71 438.57 438.64 145.1K
10:37 438.70 438.72 438.42 438.56 119.6K
10:38 438.46 438.49 438.35 438.49 131.1K
10:39 438.65 438.74 438.57 438.68 183.9K
10:40 438.66 438.79 438.52 438.79 170.6K
10:41 438.79 438.79 438.64 438.64 102.0K
10:42 438.62 438.82 438.62 438.82 140.2K
10:43 438.82 438.86 438.77 438.79 156.8K
10:44 438.80 439.13 438.80 439.12 433.6K
10:45 439.12 439.14 439.05 439.12 214.1K
10:46 439.11 439.38 439.11 439.38 169.6K
10:47 439.43 439.73 439.43 439.73 169.1K
10:48 439.73 439.82 439.70 439.75 176.9K
10:49 439.75 439.91 439.74 439.86 151.3K
10:50 439.84 439.85 439.72 439.82 117.6K
10:51 439.90 439.97 439.86 439.94 199.1K
10:52 439.95 440.02 439.85 439.85 122.6K
10:53 439.84 439.91 439.76 439.76 116.9K
10:54 439.72 439.85 439.69 439.85 126.9K
10:55 439.77 439.84 439.74 439.79 178.0K
10:56 439.80 439.86 439.73 439.86 148.7K
10:57 439.86 440.05 439.85 440.05 159.2K
10:58 440.01 440.25 439.99 440.25 122.4K
10:59 440.27 440.54 440.23 440.53 186.4K
11:00 440.52 440.57 440.30 440.30 147.8K
11:01 440.28 440.41 440.24 440.41 90.9K
11:02 440.39 440.39 440.16 440.18 123.3K
11:03 440.12 440.13 439.94 440.08 97.4K
11:04 440.11 440.31 440.11 440.29 86.9K
11:05 440.34 440.57 440.15 440.57 130.3K
11:06 440.68 441.02 440.68 441.02 177.3K
11:07 441.08 441.35 441.08 441.35 105.9K
11:08 441.39 441.44 441.18 441.18 126.2K
11:09 441.16 441.24 441.11 441.11 331.4K
11:10 441.13 441.15 440.95 441.14 128.4K
11:11 441.15 441.28 441.04 441.08 170.7K
11:12 441.07 441.20 441.05 441.13 155.1K
11:13 441.07 441.10 440.62 440.62 132.8K
11:14 440.60 440.79 440.51 440.79 85.1K
11:15 440.72 440.73 440.68 440.70 87.2K
11:16 440.70 440.85 440.63 440.65 148.9K
11:17 440.63 440.63 440.45 440.47 53.9K
11:18 440.43 440.46 440.36 440.43 97.0K
11:19 440.42 440.48 440.33 440.48 111.2K
11:20 440.46 440.58 440.33 440.33 75.9K
11:21 440.24 440.24 440.11 440.11 72.9K
11:22 440.10 440.23 440.10 440.11 115.3K
11:23 440.08 440.08 439.88 440.01 138.5K
11:24 440.07 440.09 439.95 439.98 67.0K
11:25 439.99 440.06 439.93 440.04 76.0K
11:26 440.02 440.11 440.01 440.06 42.2K
11:27 440.04 440.24 439.95 440.24 115.6K
11:28 440.22 440.26 440.18 440.18 92.0K
11:29 440.16 440.33 440.16 440.27 90.9K
11:30 440.28 440.28 440.04 440.05 133.7K
11:31 440.03 440.15 440.02 440.15 88.0K
11:32 440.16 440.25 440.14 440.17 119.9K
11:33 440.13 440.13 439.96 440.08 68.2K
11:34 440.07 440.23 440.02 440.11 136.7K
11:35 440.10 440.26 440.06 440.26 66.3K
11:36 440.19 440.19 439.94 439.94 75.2K
11:37 439.98 440.08 439.97 440.06 69.5K
11:38 440.09 440.09 439.90 439.98 67.2K
11:39 440.00 440.10 440.00 440.03 105.2K
11:40 440.02 440.24 439.96 440.24 106.7K
11:41 440.23 440.31 440.13 440.13 141.6K
11:42 440.15 440.15 439.86 439.87 74.7K
11:43 439.87 439.89 439.77 439.89 145.5K
11:44 439.90 440.07 439.85 439.94 111.5K
11:45 439.92 440.02 439.89 440.02 80.8K
11:46 440.04 440.10 440.04 440.04 56.6K
11:47 440.04 440.06 440.00 440.03 79.8K
11:48 440.01 440.02 439.87 440.01 71.3K
11:49 440.01 440.22 440.01 440.22 107.0K
11:50 440.28 440.33 440.25 440.32 98.2K
11:51 440.38 440.39 440.25 440.25 104.3K
11:52 440.23 440.26 440.14 440.21 86.7K
11:53 440.26 440.34 440.22 440.34 84.5K
11:54 440.36 440.83 440.36 440.83 126.4K
11:55 440.79 440.79 440.59 440.75 118.3K
11:56 440.76 440.78 440.62 440.71 61.6K
11:57 440.69 440.72 440.62 440.62 45.6K
11:58 440.63 440.72 440.46 440.59 162.0K
11:59 440.60 440.63 440.38 440.40 105.2K
12:00 440.42 440.68 440.35 440.61 177.6K
12:01 440.62 440.86 440.61 440.86 96.7K
12:02 440.81 440.81 440.42 440.42 96.3K
12:03 440.44 440.58 440.39 440.39 52.4K
12:04 440.36 440.50 440.36 440.43 89.3K
12:05 440.41 440.68 440.39 440.68 137.2K
12:06 440.68 440.71 440.61 440.68 96.6K
12:07 440.66 440.74 440.66 440.68 120.2K
12:08 440.67 440.90 440.62 440.90 100.4K
12:09 440.93 441.12 440.93 441.12 65.7K
12:10 441.12 441.12 441.00 441.02 65.3K
12:11 441.06 441.34 441.06 441.23 90.2K
12:12 441.23 441.23 441.05 441.09 37.4K
12:13 441.10 441.18 441.10 441.17 68.6K
12:14 441.20 441.24 441.16 441.24 67.9K
12:15 441.26 441.38 441.25 441.28 118.2K
12:16 441.31 441.40 441.27 441.27 65.3K
12:17 441.28 441.34 441.21 441.24 41.1K
12:18 441.31 441.39 441.17 441.20 48.7K
12:19 441.20 441.38 441.20 441.38 165.2K
12:20 441.47 441.62 441.46 441.61 93.2K
12:21 441.59 441.70 441.57 441.60 85.5K
12:22 441.62 441.76 441.62 441.76 80.0K
12:23 441.77 441.91 441.77 441.91 59.4K
12:24 441.93 442.40 441.93 442.40 414.1K
12:25 442.38 442.42 442.33 442.33 69.6K
12:26 442.43 442.63 442.43 442.63 90.6K
12:27 442.70 442.74 442.57 442.57 109.4K
12:28 442.60 442.73 442.60 442.69 85.0K
12:29 442.69 442.76 442.68 442.75 102.6K
12:30 442.72 442.90 442.69 442.90 104.7K
12:31 442.90 443.22 442.90 443.22 90.4K
12:32 443.07 443.17 443.03 443.03 85.9K
12:33 443.05 443.09 442.93 442.93 199.2K
12:34 442.91 442.94 442.68 442.68 68.2K
12:35 442.61 442.63 442.43 442.50 115.3K
12:36 442.53 442.57 442.48 442.50 67.8K
12:37 442.53 442.62 442.34 442.39 98.0K
12:38 442.37 442.37 442.26 442.33 77.8K
12:39 442.24 442.28 442.09 442.10 142.0K
12:40 442.06 442.06 441.79 441.79 74.6K
12:41 441.74 441.82 441.71 441.74 37.0K
12:42 441.77 441.83 441.72 441.72 61.4K
12:43 441.62 441.62 441.50 441.52 87.3K
12:44 441.52 441.52 441.22 441.23 175.5K
12:45 441.23 441.23 440.98 440.99 121.9K
12:46 441.00 441.00 440.86 440.88 127.0K
12:47 440.84 440.93 440.78 440.78 132.7K
12:48 440.79 440.92 440.74 440.74 74.0K
12:49 440.78 440.79 440.60 440.64 79.8K
12:50 440.65 440.76 440.65 440.74 165.2K
12:51 440.75 440.85 440.73 440.84 58.5K
12:52 440.88 440.92 440.80 440.92 64.1K
12:53 440.93 441.00 440.88 441.00 57.2K
12:54 441.00 441.13 440.98 441.10 67.2K
12:55 441.06 441.06 440.81 440.81 50.8K
12:56 440.82 440.85 440.67 440.68 88.0K
12:57 440.66 440.69 440.61 440.65 153.9K
12:58 440.61 440.61 440.46 440.52 109.6K
12:59 440.51 440.56 440.47 440.47 115.8K
13:00 440.40 440.40 440.29 440.33 49.5K
13:01 440.33 440.42 440.31 440.35 40.7K
13:02 440.38 440.42 440.36 440.39 133.6K
13:03 440.39 440.68 440.39 440.67 140.2K
13:04 440.70 440.88 440.70 440.88 140.4K
13:05 440.94 441.15 440.91 441.05 135.1K
13:06 441.02 441.05 440.89 440.93 103.5K
13:07 440.92 441.03 440.84 441.03 154.3K
13:08 441.03 441.10 440.96 441.08 41.2K
13:09 441.08 441.15 441.02 441.02 63.4K
13:10 441.02 441.02 440.79 440.79 78.3K
13:11 440.76 440.76 440.66 440.67 53.6K
13:12 440.67 440.90 440.67 440.89 110.5K
13:13 440.95 440.95 440.79 440.80 74.9K
13:14 440.79 440.90 440.76 440.76 73.1K
13:15 440.69 440.69 440.58 440.68 38.5K
13:16 440.70 440.77 440.67 440.67 83.5K
13:17 440.74 440.75 440.64 440.64 72.9K
13:18 440.65 440.69 440.51 440.53 61.3K
13:19 440.53 440.63 440.53 440.60 52.7K
13:20 440.60 440.67 440.60 440.63 45.5K
13:21 440.64 440.64 440.51 440.53 63.3K
13:22 440.53 440.67 440.53 440.67 52.2K
13:23 440.65 440.72 440.64 440.68 94.4K
13:24 440.67 440.85 440.67 440.83 93.9K
13:25 440.81 440.82 440.65 440.65 77.5K
13:26 440.63 440.65 440.51 440.54 214.4K
13:27 440.55 440.59 440.52 440.55 169.7K
13:28 440.53 440.58 440.52 440.58 131.5K
13:29 440.58 440.62 440.54 440.54 32.4K
13:30 440.52 440.72 440.52 440.72 93.3K
13:31 440.69 440.85 440.69 440.85 99.3K
13:32 440.86 440.97 440.86 440.94 89.5K
13:33 440.93 440.99 440.93 440.96 90.6K
13:34 440.99 441.18 440.99 441.17 88.4K
13:35 441.18 441.28 441.18 441.28 74.2K
13:36 441.30 441.35 441.18 441.24 49.4K
13:37 441.23 441.23 441.05 441.05 63.1K
13:38 441.03 441.10 440.97 441.10 49.7K
13:39 441.10 441.15 441.04 441.12 43.2K
13:40 441.07 441.25 441.03 441.25 59.0K
13:41 441.23 441.36 441.22 441.36 76.8K
13:42 441.36 441.49 441.36 441.38 92.4K
13:43 441.38 441.47 441.35 441.47 76.4K
13:44 441.49 441.60 441.47 441.60 21.5K
13:45 441.57 441.58 441.51 441.56 68.3K
13:46 441.47 441.58 441.38 441.58 144.4K
13:47 441.59 441.72 441.59 441.64 151.4K
13:48 441.63 441.95 441.63 441.90 158.1K
13:49 441.89 442.12 441.89 442.12 80.8K
13:50 442.12 442.21 442.08 442.20 155.1K
13:51 442.34 442.68 442.34 442.68 158.3K
13:52 442.74 442.82 442.61 442.64 119.7K
13:53 442.63 442.63 442.56 442.59 50.6K
13:54 442.59 442.59 442.39 442.46 92.4K
13:55 442.49 442.51 442.33 442.33 51.6K
13:56 442.36 442.36 442.26 442.31 75.1K
13:57 442.31 442.43 442.30 442.31 58.4K
13:58 442.33 442.37 442.26 442.27 94.2K
13:59 442.27 442.30 442.21 442.21 50.1K
14:00 442.16 442.16 442.00 442.10 146.6K
14:01 442.09 442.15 442.09 442.13 38.0K
14:02 442.13 442.15 442.05 442.07 69.6K
14:03 442.06 442.06 441.70 441.71 173.9K
14:04 441.73 441.73 441.67 441.73 118.8K
14:05 441.76 441.84 441.56 441.56 91.2K
14:06 441.59 441.60 441.38 441.38 131.1K
14:07 441.39 441.39 441.30 441.31 72.6K
14:08 441.30 441.67 441.30 441.59 145.8K
14:09 441.57 441.64 441.56 441.58 66.4K
14:10 441.59 441.71 441.59 441.69 98.7K
14:11 441.71 441.82 441.59 441.82 113.3K
14:12 441.86 441.97 441.82 441.89 160.1K
14:13 441.87 441.94 441.83 441.83 96.9K
14:14 441.86 441.91 441.73 441.76 99.5K
14:15 441.72 442.00 441.72 441.91 79.4K
14:16 441.91 441.91 441.45 441.45 137.5K
14:17 441.53 441.67 441.53 441.67 54.3K
14:18 441.69 441.69 441.57 441.64 48.7K
14:19 441.65 441.87 441.64 441.87 138.9K
14:20 441.86 441.87 441.81 441.83 51.8K
14:21 441.87 441.99 441.80 441.99 67.2K
14:22 442.03 442.03 441.76 441.84 83.3K
14:23 441.79 442.03 441.79 442.03 108.1K
14:24 442.02 442.05 441.92 441.95 50.3K
14:25 441.97 442.04 441.88 441.98 75.0K
14:26 442.00 442.03 441.93 441.99 54.4K
14:27 441.98 441.98 441.75 441.77 59.9K
14:28 441.77 441.79 441.70 441.76 95.4K
14:29 441.79 441.96 441.79 441.95 74.0K
14:30 441.92 441.99 441.91 441.91 64.4K
14:31 441.94 441.94 441.83 441.85 38.2K
14:32 441.85 441.89 441.75 441.88 45.2K
14:33 441.85 441.91 441.83 441.91 64.2K
14:34 441.91 441.95 441.85 441.94 93.5K
14:35 441.97 441.99 441.90 441.94 57.8K
14:36 441.95 441.95 441.77 441.78 73.7K
14:37 441.78 441.78 441.71 441.72 48.1K
14:38 441.71 441.77 441.71 441.77 74.6K
14:39 441.82 441.86 441.78 441.79 83.0K
14:40 441.79 441.86 441.77 441.81 89.3K
14:41 441.80 441.85 441.77 441.83 84.0K
14:42 441.82 441.82 441.73 441.75 81.4K
14:43 441.73 441.73 441.61 441.70 114.4K
14:44 441.61 441.74 441.61 441.74 128.6K
14:45 441.73 441.73 441.56 441.56 101.9K
14:46 441.52 441.52 441.29 441.29 108.0K
14:47 441.29 441.44 441.28 441.44 164.5K
14:48 441.42 441.64 441.42 441.64 127.0K
14:49 441.62 441.62 441.57 441.60 150.4K
14:50 441.63 441.92 441.62 441.92 113.4K
14:51 441.96 442.05 441.96 442.05 199.6K
14:52 442.01 442.01 441.92 441.93 51.7K
14:53 441.93 441.93 441.86 441.86 49.2K
14:54 441.86 441.91 441.83 441.91 215.7K
14:55 441.91 442.05 441.91 442.05 171.2K
14:56 442.04 442.05 441.92 441.93 92.2K
14:57 441.94 441.94 441.84 441.84 144.0K
14:58 441.85 441.91 441.80 441.91 93.8K
14:59 441.92 441.98 441.68 441.69 94.2K
15:00 441.68 441.89 441.68 441.83 166.6K
15:01 441.86 442.05 441.86 442.05 201.0K
15:02 442.10 442.13 442.05 442.11 88.7K
15:03 442.15 442.19 442.03 442.03 120.2K
15:04 442.05 442.10 441.95 442.07 200.3K
15:05 442.08 442.13 442.02 442.13 101.4K
15:06 442.20 442.38 442.20 442.38 225.4K
15:07 442.41 442.44 442.35 442.40 164.1K
15:08 442.40 442.41 442.37 442.37 91.1K
15:09 442.39 442.45 442.36 442.38 85.2K
15:10 442.38 442.39 442.30 442.39 45.9K
15:11 442.40 442.75 442.40 442.75 120.9K
15:12 442.75 443.07 442.75 443.06 199.3K
15:13 443.07 443.07 442.89 442.95 96.1K
15:14 442.97 442.99 442.87 442.96 71.4K
15:15 442.97 442.97 442.81 442.86 112.7K
15:16 442.89 442.96 442.79 442.96 102.9K
15:17 442.96 443.00 442.92 443.00 62.7K
15:18 443.06 443.22 443.01 443.14 105.0K
15:19 443.15 443.36 443.15 443.36 101.5K
15:20 443.37 443.38 443.29 443.31 113.5K
15:21 443.33 443.33 443.28 443.29 108.5K
15:22 443.32 443.35 443.31 443.32 99.3K
15:23 443.22 443.23 443.17 443.22 214.5K
15:24 443.21 443.29 443.13 443.19 171.1K
15:25 443.23 443.38 443.23 443.38 103.7K
15:26 443.38 443.41 443.33 443.41 89.1K
15:27 443.52 443.52 443.35 443.40 198.5K
15:28 443.38 443.47 443.38 443.41 252.4K
15:29 443.43 443.44 443.34 443.38 155.7K
15:30 443.35 443.42 443.28 443.28 126.7K
15:31 443.27 443.28 443.14 443.14 178.6K
15:32 443.14 443.18 443.02 443.08 273.9K
15:33 443.07 443.19 442.98 443.19 162.6K
15:34 443.19 443.32 443.18 443.32 286.1K
15:35 443.36 443.38 443.32 443.34 168.0K
15:36 443.30 443.31 443.16 443.18 143.5K
15:37 443.16 443.24 443.11 443.11 208.5K
15:38 443.13 443.13 443.00 443.00 161.5K
15:39 442.97 443.05 442.97 443.04 115.1K
15:40 443.04 443.22 443.01 443.21 129.1K
15:41 443.29 443.51 443.29 443.51 199.4K
15:42 443.58 443.59 443.43 443.43 154.9K
15:43 443.41 443.72 443.38 443.64 316.7K
15:44 443.67 443.67 443.49 443.50 226.2K
15:45 443.58 443.94 443.58 443.94 395.6K
15:46 443.98 444.21 443.98 444.21 210.3K
15:47 444.17 444.25 444.17 444.22 216.4K
15:48 444.20 444.22 444.08 444.08 172.6K
15:49 444.10 444.40 444.10 444.38 382.5K
15:50 444.31 444.31 443.77 443.77 390.6K
15:51 443.75 443.75 443.57 443.68 305.6K
15:52 443.79 443.93 443.74 443.93 373.8K
15:53 443.96 444.01 443.70 443.71 224.7K
15:54 443.82 443.97 443.82 443.97 391.7K
15:55 443.98 444.14 443.40 443.40 628.3K
15:56 443.51 443.92 443.51 443.83 425.7K
15:57 443.69 443.76 443.62 443.70 668.0K
15:58 443.73 443.81 443.73 443.77 753.3K
15:59 443.70 444.04 443.67 443.67 10,070.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음