DJ Consumer Finance (DJUSSF)

DJUSSF
🏛️ 미국 →
783.22
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
2023-12-29 549.84 551.12 546.89 548.84 55.8M
2023-12-28 546.33 550.68 546.33 549.47 39.6M
2023-12-27 546.28 547.78 545.30 546.84 58.6M
2023-12-26 545.68 546.89 544.98 545.99 37.4M
2023-12-22 546.93 549.39 543.54 544.80 46.8M
2023-12-21 541.18 545.85 541.14 545.20 68.6M
2023-12-20 547.62 548.58 538.49 538.53 109.9M
2023-12-19 543.36 547.30 542.03 547.08 83.1M
2023-12-18 541.54 543.96 540.42 543.09 77.2M
2023-12-15 533.55 539.45 532.63 539.15 111.2M
2023-12-14 543.78 543.79 535.63 539.54 141.0M
2023-12-13 534.28 542.21 532.92 542.05 119.1M
2023-12-12 529.04 534.01 527.42 533.80 56.5M
2023-12-11 525.06 529.21 525.06 527.82 51.8M
2023-12-08 523.60 526.27 522.07 525.44 62.5M
2023-12-07 522.48 525.39 521.10 524.92 61.5M
2023-12-06 525.01 527.74 520.45 521.13 84.3M
2023-12-05 520.02 522.14 515.70 521.93 68.3M
2023-12-04 524.74 528.24 521.24 521.73 76.6M
2023-12-01 521.92 527.82 519.88 526.23 100.9M
2023-11-30 517.69 523.54 516.03 523.34 85.6M
2023-11-29 516.55 520.36 515.92 517.06 73.3M
2023-11-28 513.02 515.18 510.73 514.16 63.3M
2023-11-27 513.69 515.30 511.32 513.18 63.2M
2023-11-24 515.00 515.78 513.85 515.32 21.2M
2023-11-22 513.37 515.22 512.48 513.59 55.2M
2023-11-21 508.36 512.24 508.36 510.65 71.0M
2023-11-20 505.70 508.34 500.83 507.81 71.7M
2023-11-17 502.61 505.75 501.95 505.34 56.5M
2023-11-16 502.52 503.52 498.56 500.70 104.4M
2023-11-15 500.05 502.89 497.82 501.60 76.5M
2023-11-14 498.37 503.16 498.37 500.33 77.9M
2023-11-13 494.37 496.04 493.43 494.36 59.1M
2023-11-10 490.91 495.11 487.11 494.89 53.2M
2023-11-09 492.88 493.07 486.93 487.93 111.2M
2023-11-08 490.56 493.37 489.82 491.63 54.6M
2023-11-07 489.84 493.11 489.22 492.21 57.6M
2023-11-06 492.28 492.80 487.91 490.37 71.4M
2023-11-03 490.72 493.69 489.36 491.12 71.1M
2023-11-02 480.98 487.69 480.47 487.67 76.1M
2023-11-01 475.92 478.96 474.20 477.60 70.1M
2023-10-31 469.99 474.90 469.53 473.81 92.7M
2023-10-30 465.07 469.48 462.97 468.81 154.0M
2023-10-27 462.03 465.04 458.48 460.29 80.9M
2023-10-26 473.50 473.50 460.36 461.34 87.1M
2023-10-25 470.81 478.65 469.85 475.71 69.7M
2023-10-24 473.73 478.32 471.70 474.57 58.9M
2023-10-23 469.45 476.68 468.70 471.14 64.0M
2023-10-20 476.10 479.23 472.04 472.24 64.8M
2023-10-19 484.89 485.88 476.80 477.93 70.0M
2023-10-18 492.23 493.77 485.44 486.33 62.0M
2023-10-17 490.18 496.83 489.65 495.40 49.3M
2023-10-16 490.80 494.88 490.10 492.76 42.6M
2023-10-13 488.18 492.57 484.71 487.62 45.7M
2023-10-12 490.67 492.28 485.10 488.73 44.3M
2023-10-11 491.25 493.49 485.36 488.15 48.2M
2023-10-10 484.25 492.22 483.27 489.03 47.7M
2023-10-09 480.87 484.72 477.26 482.89 40.2M
2023-10-06 477.54 487.92 477.54 484.52 52.8M
2023-10-05 474.93 480.92 474.93 479.94 45.2M
2023-10-04 475.01 478.07 472.76 477.67 51.7M
2023-10-03 479.27 482.09 471.69 473.86 68.0M
2023-10-02 478.96 481.93 478.04 481.39 52.7M
2023-09-29 486.39 486.93 479.30 480.41 54.9M
2023-09-28 480.44 485.58 479.10 483.69 45.3M
2023-09-27 481.33 481.33 475.26 479.09 54.9M
2023-09-26 485.30 486.07 479.81 480.16 46.0M
2023-09-25 488.32 489.36 485.34 487.80 44.4M
2023-09-22 492.63 494.22 488.72 489.15 60.6M
2023-09-21 498.26 498.84 491.82 492.06 54.0M
2023-09-20 506.54 508.39 501.27 501.61 41.6M
2023-09-19 508.57 508.57 502.49 505.71 37.8M
2023-09-18 506.58 509.78 505.08 508.50 44.1M
2023-09-15 504.74 510.74 504.21 506.44 121.5M
2023-09-14 509.98 510.57 500.34 505.20 58.5M
2023-09-13 510.00 513.89 508.71 510.26 43.1M
2023-09-12 508.86 511.82 507.83 510.04 52.0M
2023-09-11 510.05 511.52 507.89 509.44 38.4M
2023-09-08 508.54 509.37 506.93 508.11 35.0M
2023-09-07 505.56 508.11 504.88 507.45 51.3M
2023-09-06 506.32 507.75 502.89 507.38 47.0M
2023-09-05 510.46 512.40 506.80 506.87 48.1M
2023-09-01 510.13 513.14 509.17 511.84 38.0M
2023-08-31 508.61 511.52 506.19 506.90 54.7M
2023-08-30 509.85 512.69 508.23 508.54 48.2M
2023-08-29 501.89 507.72 501.49 506.91 42.5M
2023-08-28 500.08 504.61 499.58 502.46 37.4M
2023-08-25 496.84 500.87 494.16 498.76 43.0M
2023-08-24 498.58 502.13 493.64 493.75 46.6M
2023-08-23 495.95 498.80 495.23 498.30 40.7M
2023-08-22 495.00 496.74 493.50 494.66 47.2M
2023-08-21 494.60 496.22 491.12 494.11 40.2M
2023-08-18 488.13 494.05 487.53 492.66 48.4M
2023-08-17 496.59 497.01 490.24 492.02 55.3M
2023-08-16 492.81 499.61 492.81 494.28 44.1M
2023-08-15 502.18 502.18 495.48 496.31 52.5M
2023-08-14 501.78 505.30 500.38 504.62 46.4M
2023-08-11 500.20 502.37 497.79 500.98 43.7M
2023-08-10 502.88 508.03 500.79 501.47 58.9M
2023-08-09 502.49 504.35 499.38 500.25 58.4M
2023-08-08 502.73 502.79 496.94 501.33 48.8M
2023-08-07 501.30 506.07 501.24 505.22 50.5M
2023-08-04 499.06 505.63 498.26 499.49 65.3M
2023-08-03 495.23 500.99 493.96 500.44 56.9M
2023-08-02 502.65 502.65 496.84 498.31 85.6M
2023-08-01 501.79 506.96 500.63 505.99 110.9M
2023-07-31 499.53 503.98 499.44 503.35 239.0M
2023-07-28 500.22 500.51 494.32 498.35 84.5M
2023-07-27 506.40 507.16 495.79 496.83 78.4M
2023-07-26 504.62 506.02 494.52 504.59 62.9M
2023-07-25 508.76 509.78 505.44 505.54 62.3M
2023-07-24 504.86 510.55 503.76 510.35 58.6M
2023-07-21 508.55 508.59 503.54 505.21 69.6M
2023-07-20 510.61 510.61 505.74 507.70 84.6M
2023-07-19 512.92 515.24 511.21 513.28 81.1M
2023-07-18 513.72 513.96 507.61 512.14 74.0M
2023-07-17 511.86 516.52 511.86 514.74 73.2M
2023-07-14 515.65 515.65 510.81 512.47 59.2M
2023-07-13 514.07 515.05 512.93 513.08 68.3M
2023-07-12 511.74 516.00 510.86 511.54 67.7M
2023-07-11 503.85 509.03 503.01 508.57 74.8M
2023-07-10 497.43 502.55 497.01 501.75 60.3M
2023-07-07 497.40 501.11 496.73 497.04 45.3M
2023-07-06 502.05 502.42 496.08 501.00 63.0M
2023-07-05 497.84 505.41 496.59 504.50 51.7M
2023-07-03 500.88 504.64 498.66 503.92 38.3M
2023-06-30 499.32 504.03 499.32 501.97 125.4M
2023-06-29 488.11 496.38 488.11 496.33 68.8M
2023-06-28 485.30 486.78 482.95 486.60 61.6M
2023-06-27 482.45 487.52 482.45 485.83 61.5M
2023-06-26 485.00 487.55 481.02 481.17 57.8M
2023-06-23 480.64 486.64 478.75 485.65 97.5M
2023-06-22 481.12 484.40 478.69 484.08 52.3M
2023-06-21 481.32 485.51 479.94 482.91 63.2M
2023-06-20 483.43 487.36 480.69 482.10 83.5M
2023-06-16 488.45 490.27 485.92 486.33 158.7M
2023-06-15 479.32 487.98 477.08 486.91 126.8M
2023-06-14 483.51 487.88 480.91 482.86 160.9M
2023-06-13 484.61 487.84 480.45 482.18 135.4M
2023-06-12 479.53 484.71 479.31 484.56 147.6M
2023-06-09 478.92 481.60 477.17 478.41 109.2M
2023-06-08 479.55 479.55 475.34 477.18 93.1M
2023-06-07 486.24 487.33 476.29 481.27 92.5M
2023-06-06 479.16 487.52 478.49 487.01 84.3M
2023-06-05 481.18 481.18 475.56 478.24 93.6M
2023-06-02 479.70 483.48 478.34 482.20 100.2M
2023-06-01 467.93 475.58 467.41 474.69 142.1M
2023-05-31 463.58 465.56 456.75 464.96 220.6M
2023-05-30 472.55 472.84 464.09 466.48 98.0M
2023-05-26 465.35 472.59 465.20 471.26 51.6M
2023-05-25 462.60 466.26 459.31 464.48 56.7M
2023-05-24 464.37 464.37 459.62 462.60 49.7M
2023-05-23 476.50 476.62 466.93 468.78 79.7M
2023-05-22 480.36 482.51 479.34 479.64 67.6M
2023-05-19 484.20 484.98 478.66 480.37 62.0M
2023-05-18 479.14 484.44 477.50 484.27 71.2M
2023-05-17 474.82 479.79 471.23 478.91 75.2M
2023-05-16 475.06 477.26 469.36 471.10 78.4M
2023-05-15 471.36 475.05 470.33 475.00 130.6M
2023-05-12 474.16 474.65 468.16 471.31 69.5M
2023-05-11 471.26 473.56 466.71 472.12 62.3M
2023-05-10 479.33 480.50 467.59 472.17 56.9M
2023-05-09 473.68 478.04 473.33 476.28 49.8M
2023-05-08 475.05 478.68 475.05 476.41 62.0M
2023-05-05 468.05 475.88 468.05 475.03 71.9M
2023-05-04 463.42 463.80 458.49 462.97 95.7M
2023-05-03 467.72 470.91 464.93 465.23 92.1M
2023-05-02 475.94 476.23 464.01 467.22 151.4M
2023-05-01 481.43 482.75 477.25 478.16 149.0M
2023-04-28 471.64 482.44 469.99 480.99 91.3M
2023-04-27 469.15 474.06 465.41 473.36 76.1M
2023-04-26 471.87 475.30 466.01 467.67 56.0M
2023-04-25 476.54 478.41 469.85 470.03 50.7M
2023-04-24 480.58 482.62 476.34 477.99 47.1M
2023-04-21 481.48 482.94 478.95 480.58 51.5M
2023-04-20 476.15 481.06 473.13 481.01 57.2M
2023-04-19 480.16 481.37 477.34 479.81 48.0M
2023-04-18 480.10 480.57 475.66 479.24 51.3M
2023-04-17 478.01 479.00 473.91 478.98 54.7M
2023-04-14 477.64 480.79 474.68 478.51 55.5M
2023-04-13 468.47 475.55 468.08 475.41 48.3M
2023-04-12 472.15 474.81 465.35 466.24 64.1M
2023-04-11 466.48 471.20 465.31 469.64 54.1M
2023-04-10 461.50 464.44 460.23 464.28 43.3M
2023-04-06 463.58 464.57 460.24 463.28 52.7M
2023-04-05 465.36 467.29 463.71 466.89 60.5M
2023-04-04 471.31 473.12 466.00 467.66 50.2M
2023-04-03 465.65 470.67 464.91 470.53 58.9M
2023-03-31 462.37 466.82 461.82 466.39 75.8M
2023-03-30 463.25 463.94 458.20 460.05 57.1M
2023-03-29 457.30 461.81 456.13 461.28 54.5M
2023-03-28 457.23 457.78 451.61 453.41 51.7M
2023-03-27 457.17 460.34 455.67 456.27 56.0M
2023-03-24 450.92 453.11 445.79 452.53 53.5M
2023-03-23 454.20 463.38 452.12 456.01 74.1M
2023-03-22 458.92 464.35 452.97 452.99 96.4M
2023-03-21 457.09 459.12 453.30 458.62 73.7M
2023-03-20 447.19 453.94 445.99 448.57 86.8M
2023-03-17 447.61 449.35 443.58 446.83 103.8M
2023-03-16 445.32 449.68 435.33 449.35 80.9M
2023-03-15 446.51 448.18 442.25 447.96 91.8M
2023-03-14 452.70 458.56 450.32 455.23 93.5M
2023-03-13 447.80 451.77 440.35 444.38 135.8M
2023-03-10 460.24 460.25 450.42 452.58 137.8M
2023-03-09 471.75 475.67 462.84 463.31 62.7M
2023-03-08 470.82 473.72 468.53 470.66 39.0M
2023-03-07 481.06 482.57 472.27 472.40 52.7M
2023-03-06 477.33 483.44 476.78 481.31 53.8M
2023-03-03 470.79 477.52 469.99 477.04 50.1M
2023-03-02 464.70 469.24 463.09 468.03 41.3M
2023-03-01 467.20 468.58 462.91 466.86 43.5M
2023-02-28 468.61 471.77 467.20 468.41 50.0M
2023-02-27 470.19 471.79 467.44 468.37 41.4M
2023-02-24 464.72 468.39 462.50 467.34 38.5M
2023-02-23 470.80 471.55 464.77 470.00 42.0M
2023-02-22 468.28 470.75 466.00 468.09 46.5M
2023-02-21 470.85 473.91 467.38 468.29 57.0M
2023-02-17 478.29 479.21 472.50 475.96 58.0M
2023-02-16 482.05 487.63 481.31 481.40 54.2M
2023-02-15 485.14 487.87 482.68 487.68 59.3M
2023-02-14 487.94 492.59 484.85 488.28 60.5M
2023-02-13 484.31 489.84 483.43 489.14 47.4M
2023-02-10 486.61 487.94 481.04 484.29 60.7M
2023-02-09 492.88 494.14 486.70 487.88 78.7M
2023-02-08 491.00 494.15 489.20 489.39 51.9M
2023-02-07 487.04 495.72 486.23 493.78 71.2M
2023-02-06 488.58 490.78 486.34 489.24 72.2M
2023-02-03 487.20 496.11 485.48 492.57 92.0M
2023-02-02 495.54 496.35 488.00 491.09 162.7M
2023-02-01 484.48 493.85 481.94 489.93 122.3M
2023-01-31 484.99 488.85 484.36 488.54 106.7M
2023-01-30 487.05 489.78 485.04 485.35 200.0M
2023-01-27 486.48 493.14 484.83 489.77 94.5M
2023-01-26 483.71 484.99 475.27 479.13 64.5M
2023-01-25 471.39 482.14 471.14 482.06 72.7M
2023-01-24 474.03 479.66 458.96 476.48 63.9M
2023-01-23 473.39 478.43 472.05 475.65 82.5M
2023-01-20 462.45 472.59 462.45 472.47 103.4M
2023-01-19 457.01 462.50 454.23 460.01 79.8M
2023-01-18 470.13 472.53 462.04 462.11 68.9M
2023-01-17 469.62 473.71 469.16 470.01 68.3M
2023-01-13 467.96 472.41 466.01 470.98 59.3M
2023-01-12 470.74 473.49 467.66 472.63 80.5M
2023-01-11 465.55 470.40 464.12 470.31 76.0M
2023-01-10 459.86 465.56 459.15 464.46 80.4M
2023-01-09 461.66 466.83 460.51 460.87 90.6M
2023-01-06 447.54 459.28 446.77 458.34 70.3M
2023-01-05 446.71 447.52 441.67 442.48 60.5M
2023-01-04 441.69 449.79 441.69 447.71 81.6M
2023-01-03 440.33 447.21 434.12 436.81 57.2M