DJ Beverages (DJUSBV)

DJUSBV
🏛️ 미국 →
897.78
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
2021-12-31 968.90 977.46 967.57 975.51 20.4M
2021-12-30 972.56 974.74 968.88 969.34 17.0M
2021-12-29 970.03 973.43 965.48 971.14 19.3M
2021-12-28 962.31 969.21 962.31 968.05 16.9M
2021-12-27 955.97 964.40 955.45 963.94 18.6M
2021-12-23 955.39 959.30 952.20 955.99 24.9M
2021-12-22 948.05 955.39 945.67 955.39 25.5M
2021-12-21 947.33 952.33 944.55 948.85 28.8M
2021-12-20 946.69 947.90 937.67 947.42 38.8M
2021-12-17 959.27 963.20 947.28 947.37 87.0M
2021-12-16 955.93 966.65 954.70 960.83 45.2M
2021-12-15 948.22 957.19 947.67 956.08 43.0M
2021-12-14 946.70 950.63 944.37 947.34 41.1M
2021-12-13 940.71 952.16 939.93 948.52 46.2M
2021-12-10 921.92 936.41 921.92 936.19 40.3M
2021-12-09 919.65 922.37 913.90 918.76 27.2M
2021-12-08 921.92 922.71 909.75 921.18 32.5M
2021-12-07 918.40 924.02 915.82 922.11 41.4M
2021-12-06 905.60 921.70 905.60 918.04 42.8M
2021-12-03 890.64 902.02 890.34 901.56 40.9M
2021-12-02 879.59 893.06 879.59 888.10 35.7M
2021-12-01 888.98 898.24 878.51 878.71 36.0M
2021-11-30 903.66 903.66 881.57 881.82 54.6M
2021-11-29 899.06 912.28 899.06 910.00 38.1M
2021-11-26 911.83 911.83 897.72 898.90 25.2M
2021-11-24 926.40 926.40 913.98 918.99 24.0M
2021-11-23 921.80 928.74 917.89 926.71 27.9M
2021-11-22 917.40 931.30 915.27 921.70 32.6M
2021-11-19 921.25 921.77 915.42 917.53 31.7M
2021-11-18 923.04 923.04 913.75 918.94 30.5M
2021-11-17 924.37 924.72 918.13 922.99 25.8M
2021-11-16 928.36 933.64 924.37 924.55 24.9M
2021-11-15 923.51 928.49 921.62 928.31 21.6M
2021-11-12 924.55 929.71 922.09 923.92 22.7M
2021-11-11 927.11 927.11 921.93 924.43 16.7M
2021-11-10 926.23 930.01 923.09 926.31 26.0M
2021-11-09 919.99 924.06 917.06 923.39 23.7M
2021-11-08 931.67 932.95 914.50 919.62 30.4M
2021-11-05 926.78 934.19 926.78 932.68 28.5M
2021-11-04 920.39 923.94 917.53 923.32 22.2M
2021-11-03 914.24 922.17 912.72 921.72 28.9M
2021-11-02 915.17 916.54 912.59 915.46 24.6M
2021-11-01 910.63 914.17 906.60 912.38 25.9M
2021-10-29 908.73 913.65 905.83 911.38 44.5M
2021-10-28 901.73 909.11 901.73 908.84 31.3M
2021-10-27 907.08 909.13 897.89 901.07 37.9M
2021-10-26 891.61 899.35 891.31 897.82 24.7M
2021-10-25 895.18 895.42 889.67 891.13 24.8M
2021-10-22 892.98 897.05 892.09 895.62 23.7M
2021-10-21 900.10 900.21 891.26 892.70 30.7M
2021-10-20 893.86 902.29 893.86 900.00 25.4M
2021-10-19 887.60 893.95 884.24 893.52 24.1M
2021-10-18 894.29 894.29 884.33 887.57 29.5M
2021-10-15 897.56 899.67 890.44 894.40 35.9M
2021-10-14 893.43 900.28 893.43 897.53 33.5M
2021-10-13 888.55 893.71 883.57 891.73 30.3M
2021-10-12 888.77 895.92 888.34 889.62 37.2M
2021-10-11 888.32 893.86 886.98 888.71 25.1M
2021-10-08 888.46 892.56 885.89 888.40 29.7M
2021-10-07 883.95 893.67 883.95 887.51 33.3M
2021-10-06 864.02 881.46 859.73 880.51 40.1M
2021-10-05 862.86 872.65 862.32 866.93 36.2M
2021-10-04 865.97 872.17 856.68 862.67 41.0M
2021-10-01 862.45 869.94 858.89 866.01 41.1M
2021-09-30 874.26 876.20 860.75 860.82 35.3M
2021-09-29 864.18 873.62 863.13 869.89 31.1M
2021-09-28 876.30 876.30 860.29 864.01 42.5M
2021-09-27 881.63 884.28 875.60 876.29 29.3M
2021-09-24 882.42 885.52 879.63 881.32 22.9M
2021-09-23 882.52 889.06 882.02 883.31 27.2M
2021-09-22 882.51 888.43 879.42 882.37 30.1M
2021-09-21 881.27 893.31 876.80 879.13 35.7M
2021-09-20 887.42 887.42 874.56 880.89 45.9M
2021-09-17 898.09 898.09 886.92 887.71 69.0M
2021-09-16 902.79 904.42 890.35 898.87 29.1M
2021-09-15 899.41 905.53 896.25 903.66 27.6M
2021-09-14 903.23 905.65 897.43 899.25 24.1M
2021-09-13 899.89 910.91 899.89 903.71 31.9M
2021-09-10 902.50 904.90 898.09 899.51 25.6M
2021-09-09 908.23 908.38 900.87 902.30 27.1M
2021-09-08 895.52 910.10 895.52 909.83 24.9M
2021-09-07 910.59 910.59 893.54 895.72 32.1M
2021-09-03 909.19 912.54 905.28 911.43 24.2M
2021-09-02 915.74 916.39 907.67 912.18 22.3M
2021-09-01 908.54 916.27 907.41 915.23 22.2M
2021-08-31 905.76 908.44 903.30 907.47 32.7M
2021-08-30 900.32 906.23 899.91 905.56 19.0M
2021-08-27 898.35 902.26 896.54 899.86 21.4M
2021-08-26 904.15 904.15 896.29 898.28 21.4M
2021-08-25 904.77 905.10 897.91 903.38 24.4M
2021-08-24 911.71 912.51 903.94 905.45 24.0M
2021-08-23 913.21 915.78 909.85 912.17 19.5M
2021-08-20 916.33 919.79 912.82 913.42 21.6M
2021-08-19 906.19 918.43 902.46 916.45 22.4M
2021-08-18 916.84 917.70 907.12 907.37 25.2M
2021-08-17 920.87 921.28 914.87 917.94 22.3M
2021-08-16 916.27 920.98 914.27 920.96 19.3M
2021-08-13 908.04 916.03 907.50 914.97 16.9M
2021-08-12 909.81 910.98 907.56 908.19 16.0M
2021-08-11 910.04 915.84 909.42 909.70 22.4M
2021-08-10 908.34 914.95 908.10 909.89 25.8M
2021-08-09 907.77 909.56 905.69 908.16 24.3M
2021-08-06 903.34 910.28 903.34 907.10 26.9M
2021-08-05 901.72 906.38 901.72 903.27 23.1M
2021-08-04 912.40 913.86 899.26 899.86 26.6M
2021-08-03 915.06 915.40 911.67 913.50 23.9M
2021-08-02 916.31 918.11 910.55 913.26 28.0M
2021-07-30 917.47 921.28 915.57 917.25 25.5M
2021-07-29 915.85 921.84 915.01 917.35 23.7M
2021-07-28 922.12 922.39 913.12 915.58 22.8M
2021-07-27 921.89 927.83 919.29 923.22 29.8M
2021-07-26 919.20 922.51 914.44 920.78 20.9M
2021-07-23 914.69 924.29 911.02 920.08 28.1M
2021-07-22 914.58 915.94 906.85 913.63 24.5M
2021-07-21 922.21 924.20 913.52 914.74 33.4M
2021-07-20 909.24 918.44 908.76 912.08 32.0M
2021-07-19 911.37 916.71 902.63 909.14 37.0M
2021-07-16 914.81 920.33 912.42 914.51 32.3M
2021-07-15 910.63 914.82 906.07 914.68 34.8M
2021-07-14 899.14 913.18 899.14 911.30 37.5M
2021-07-13 895.29 904.25 894.07 898.91 33.9M
2021-07-12 887.74 889.46 885.11 888.73 30.0M
2021-07-09 885.36 890.65 885.36 888.62 21.3M
2021-07-08 887.87 888.33 881.86 886.41 27.0M
2021-07-07 883.62 890.47 883.59 888.40 27.8M
2021-07-06 887.34 887.34 878.13 883.80 29.5M
2021-07-02 884.91 892.05 884.91 887.14 23.5M
2021-07-01 887.24 892.23 883.66 884.81 27.6M
2021-06-30 883.86 888.59 883.52 887.25 31.4M
2021-06-29 885.75 887.03 880.44 882.78 25.2M
2021-06-28 884.34 887.51 881.69 884.86 25.2M
2021-06-25 879.09 885.73 876.39 883.96 36.7M
2021-06-24 876.68 880.45 875.30 879.97 25.1M
2021-06-23 882.33 882.33 875.33 875.34 25.3M
2021-06-22 882.25 887.59 880.62 883.96 30.2M
2021-06-21 877.01 882.82 876.94 882.32 29.5M
2021-06-18 890.71 890.71 873.14 873.73 69.4M
2021-06-17 889.57 894.43 886.87 892.21 27.7M
2021-06-16 897.82 899.50 887.36 888.53 33.5M
2021-06-15 901.63 904.06 896.72 898.48 30.4M
2021-06-14 901.05 901.06 894.74 901.04 24.4M
2021-06-11 902.08 904.15 898.75 903.91 29.6M
2021-06-10 895.57 904.94 895.57 902.01 32.2M
2021-06-09 900.76 903.83 895.49 895.57 24.1M
2021-06-08 908.15 908.30 898.05 900.71 40.4M
2021-06-07 910.45 911.38 903.09 908.11 25.9M
2021-06-04 906.97 913.97 906.97 910.61 31.4M
2021-06-03 899.65 907.03 896.96 906.01 31.4M
2021-06-02 901.35 907.14 900.23 906.17 26.6M
2021-06-01 904.98 908.48 898.26 900.93 27.9M
2021-05-28 898.60 906.20 898.60 902.95 30.6M
2021-05-27 902.06 905.55 895.59 898.46 90.2M
2021-05-26 900.47 902.74 896.95 900.86 29.7M
2021-05-25 897.87 899.28 893.92 899.13 26.2M
2021-05-24 895.19 899.60 893.19 897.37 23.6M
2021-05-21 893.70 899.85 890.54 893.20 28.6M
2021-05-20 882.95 896.04 882.95 893.55 24.2M
2021-05-19 881.61 883.18 875.32 883.03 29.3M
2021-05-18 891.36 892.44 884.30 885.23 25.4M
2021-05-17 892.70 896.77 889.23 891.00 24.0M
2021-05-14 889.67 897.55 889.67 892.67 26.0M
2021-05-13 877.78 891.22 875.51 887.03 29.3M
2021-05-12 886.10 888.25 876.95 877.94 32.0M
2021-05-11 897.10 897.66 882.96 886.56 29.2M
2021-05-10 892.87 902.95 892.87 896.14 30.8M
2021-05-07 892.06 893.26 884.71 890.84 26.8M
2021-05-06 883.85 894.11 883.85 893.17 26.9M
2021-05-05 885.91 886.21 880.88 883.58 19.4M
2021-05-04 896.34 897.17 883.67 885.90 31.8M
2021-05-03 889.16 901.28 888.56 895.83 24.9M
2021-04-30 888.16 888.76 880.92 886.99 31.4M
2021-04-29 876.64 891.62 876.64 889.86 32.8M
2021-04-28 879.89 885.09 875.68 876.58 24.9M
2021-04-27 880.67 881.11 876.36 879.72 24.1M
2021-04-26 895.69 895.69 880.86 882.17 25.8M
2021-04-23 895.56 898.60 891.09 895.81 20.8M
2021-04-22 897.75 899.00 891.67 894.18 26.0M
2021-04-21 893.23 902.18 893.23 899.10 28.7M
2021-04-20 888.71 897.46 886.76 892.32 29.0M
2021-04-19 885.87 892.74 881.89 888.97 34.8M
2021-04-16 881.61 886.59 877.63 885.75 42.9M
2021-04-15 869.06 879.23 869.06 876.17 32.8M
2021-04-14 872.51 872.51 865.80 869.93 24.3M
2021-04-13 871.80 876.05 868.68 872.46 28.1M
2021-04-12 868.85 874.85 868.27 873.41 23.7M
2021-04-09 870.31 871.64 864.03 869.54 29.0M
2021-04-08 873.84 874.52 868.44 870.07 32.7M
2021-04-07 875.69 877.91 872.78 874.67 24.5M
2021-04-06 868.74 878.52 868.74 874.77 34.9M
2021-04-05 861.54 875.56 861.11 869.06 34.5M
2021-04-01 860.82 865.43 856.93 860.05 33.0M
2021-03-31 868.55 868.57 859.60 860.89 36.0M
2021-03-30 877.02 878.81 865.74 868.55 30.2M
2021-03-29 866.50 880.86 866.25 879.83 36.9M
2021-03-26 850.47 869.51 847.88 868.50 37.6M
2021-03-25 844.76 851.84 838.80 849.76 33.8M
2021-03-24 845.01 848.90 842.20 843.17 30.3M
2021-03-23 840.15 848.58 839.37 845.07 38.8M
2021-03-22 830.48 841.91 828.65 839.19 39.2M
2021-03-19 823.16 832.41 821.71 830.77 114.2M
2021-03-18 827.92 829.71 821.99 823.41 39.3M
2021-03-17 832.92 836.50 830.98 832.12 39.2M
2021-03-16 829.02 835.78 829.02 832.92 34.0M
2021-03-15 823.85 829.36 822.24 828.53 31.3M
2021-03-12 824.44 827.10 819.52 822.89 35.4M
2021-03-11 830.97 833.41 826.12 826.93 34.4M
2021-03-10 823.38 834.22 820.03 831.28 45.9M
2021-03-09 826.24 831.42 822.77 823.13 48.4M
2021-03-08 819.09 835.00 819.09 822.98 48.6M
2021-03-05 798.88 820.77 798.88 818.71 48.3M
2021-03-04 803.30 815.61 795.04 798.40 45.4M
2021-03-03 804.22 809.09 800.33 800.53 35.3M
2021-03-02 807.27 815.16 805.88 809.14 27.4M
2021-03-01 802.48 815.42 802.48 807.89 30.3M
2021-02-26 808.84 810.51 795.90 796.12 50.9M
2021-02-25 818.70 820.38 804.99 806.55 34.2M
2021-02-24 819.78 821.12 811.74 820.22 31.4M
2021-02-23 818.62 828.61 814.87 819.94 35.4M
2021-02-22 814.95 821.30 810.93 818.33 32.3M
2021-02-19 831.50 831.63 816.34 817.57 31.9M
2021-02-18 826.44 833.08 823.00 831.81 25.8M
2021-02-17 827.72 830.52 821.98 827.47 26.9M
2021-02-16 832.37 833.67 826.13 828.13 32.2M
2021-02-12 831.73 834.07 828.21 832.37 30.8M
2021-02-11 836.01 836.59 828.28 829.57 44.6M
2021-02-10 844.81 846.36 831.99 834.46 40.4M
2021-02-09 840.79 841.80 836.75 838.03 25.5M
2021-02-08 838.62 844.59 833.17 839.59 32.0M
2021-02-05 829.76 842.88 829.76 838.65 27.1M
2021-02-04 821.34 830.01 820.65 829.65 34.8M
2021-02-03 821.78 827.21 817.08 821.27 26.2M
2021-02-02 814.21 830.20 814.21 823.69 27.6M
2021-02-01 809.58 816.64 808.36 814.01 26.0M
2021-01-29 822.96 822.96 808.03 808.45 38.3M
2021-01-28 818.78 831.96 817.87 825.61 37.5M
2021-01-27 830.68 835.49 813.78 818.12 53.8M
2021-01-26 828.74 835.86 823.39 833.81 30.9M
2021-01-25 819.06 825.73 815.71 825.16 31.8M
2021-01-22 825.82 825.82 819.07 819.77 26.3M
2021-01-21 826.39 828.16 820.00 826.07 33.0M
2021-01-20 826.34 831.15 823.10 828.80 37.0M
2021-01-19 831.05 833.09 826.41 828.69 45.7M
2021-01-15 831.72 833.21 824.44 828.38 44.5M
2021-01-14 840.66 841.63 832.49 833.38 49.9M
2021-01-13 839.97 846.51 839.12 842.13 35.1M
2021-01-12 841.27 843.37 834.45 841.00 35.4M
2021-01-11 856.10 856.10 839.30 842.02 33.4M
2021-01-08 844.14 856.99 841.48 856.44 43.7M
2021-01-07 841.72 846.53 837.42 843.69 74.2M
2021-01-06 849.88 851.23 840.16 844.70 57.5M
2021-01-05 854.58 858.98 849.35 857.02 34.2M
2021-01-04 877.46 880.85 846.23 858.52 44.6M