Dow Jones Electrical Components

DJUSEC
🏛️ 미국 →
1,016.69
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 672.29 672.29 657.21 657.91 965.6K
09:31 657.96 660.85 657.96 660.24 57.1K
09:32 660.43 663.27 660.43 662.98 390.0K
09:33 663.05 665.32 663.05 664.91 172.8K
09:34 663.94 663.94 661.69 662.35 545.3K
09:35 662.61 664.64 662.07 662.07 198.0K
09:36 662.60 662.60 660.22 660.99 448.1K
09:37 660.58 662.35 660.58 661.49 217.3K
09:38 661.69 661.69 660.15 660.76 238.0K
09:39 661.20 663.69 660.98 663.56 245.5K
09:40 664.41 664.41 662.10 662.10 221.9K
09:41 662.05 663.64 661.40 663.56 226.2K
09:42 662.88 662.88 660.23 660.23 183.5K
09:43 660.32 660.56 659.73 659.90 248.1K
09:44 659.76 660.49 659.14 660.27 190.2K
09:45 660.04 660.04 657.87 657.87 157.4K
09:46 657.66 658.41 657.66 658.40 238.1K
09:47 658.68 658.80 656.25 656.25 178.9K
09:48 656.15 657.74 655.77 657.64 234.2K
09:49 658.12 658.12 656.58 656.68 241.3K
09:50 656.64 657.87 656.64 657.57 250.2K
09:51 657.36 658.80 656.94 658.80 175.9K
09:52 658.91 660.01 658.88 659.68 166.7K
09:53 660.19 660.19 658.68 658.68 240.3K
09:54 658.66 658.66 657.51 657.81 154.9K
09:55 657.53 657.56 656.26 656.26 169.8K
09:56 656.13 656.13 654.55 654.55 264.7K
09:57 654.50 654.66 654.03 654.03 243.1K
09:58 654.38 654.41 653.62 654.41 190.6K
09:59 654.63 655.86 654.63 655.52 190.3K
10:00 654.78 655.60 653.77 654.69 379.7K
10:01 654.68 654.68 653.49 653.61 205.6K
10:02 653.42 653.78 653.26 653.33 229.9K
10:03 653.45 653.45 651.49 651.84 1,201.9K
10:04 651.70 652.01 651.40 651.87 257.4K
10:05 651.76 652.52 651.76 652.52 222.4K
10:06 652.41 652.74 652.31 652.65 281.1K
10:07 652.37 652.98 652.14 652.73 356.0K
10:08 652.82 653.44 652.35 652.35 202.2K
10:09 652.65 652.75 652.50 652.72 121.6K
10:10 652.39 652.58 651.47 651.51 195.0K
10:11 651.42 651.42 650.64 650.89 222.5K
10:12 651.34 651.42 650.79 651.03 201.6K
10:13 650.62 651.03 650.12 651.03 351.8K
10:14 650.99 651.13 650.68 650.80 301.7K
10:15 650.96 651.38 650.64 651.21 236.8K
10:16 650.99 651.26 650.57 650.84 253.3K
10:17 650.90 651.55 650.90 651.13 188.1K
10:18 651.15 651.15 648.80 648.92 162.9K
10:19 648.86 649.23 648.75 649.11 222.5K
10:20 648.75 648.75 648.16 648.16 145.1K
10:21 647.97 647.97 647.06 647.06 167.4K
10:22 647.48 647.53 646.43 646.43 157.1K
10:23 646.14 646.14 645.43 645.58 186.4K
10:24 645.62 645.68 644.23 644.43 202.2K
10:25 644.14 645.80 644.11 645.60 225.0K
10:26 645.78 645.87 645.55 645.62 254.8K
10:27 645.45 645.64 645.11 645.64 215.9K
10:28 645.52 645.52 644.54 644.54 149.7K
10:29 644.48 645.04 644.43 644.91 177.6K
10:30 644.82 646.06 644.82 645.32 209.9K
10:31 645.21 645.27 644.85 645.19 189.9K
10:32 645.28 645.71 645.23 645.59 199.8K
10:33 645.46 645.83 645.00 645.00 206.1K
10:34 645.15 645.15 644.52 644.52 138.4K
10:35 644.44 644.44 643.59 644.09 201.2K
10:36 643.72 643.72 642.75 643.11 159.4K
10:37 643.07 643.68 643.07 643.17 138.7K
10:38 643.14 643.22 642.52 642.74 151.1K
10:39 643.05 643.38 642.94 643.38 117.8K
10:40 643.34 643.66 642.70 642.70 132.9K
10:41 642.52 643.13 641.59 643.13 233.1K
10:42 642.92 643.18 641.74 641.85 145.9K
10:43 641.86 641.86 641.68 641.82 158.6K
10:44 641.82 642.15 641.48 642.01 121.4K
10:45 642.13 642.13 639.94 639.94 189.5K
10:46 639.83 640.03 639.75 640.03 220.1K
10:47 640.09 640.09 639.50 639.79 166.8K
10:48 639.45 639.95 639.37 639.95 150.3K
10:49 640.05 640.68 639.58 639.58 217.3K
10:50 639.60 639.60 638.32 638.32 204.5K
10:51 638.47 638.89 638.12 638.15 145.7K
10:52 637.85 637.96 637.61 637.63 154.3K
10:53 637.77 637.77 636.91 636.99 182.6K
10:54 636.85 637.45 636.50 637.31 182.0K
10:55 637.36 637.71 637.36 637.68 219.4K
10:56 637.74 637.82 637.22 637.36 170.8K
10:57 637.18 637.36 636.74 637.14 159.9K
10:58 637.01 637.10 636.36 636.37 157.7K
10:59 636.57 636.57 635.87 635.87 151.0K
11:00 635.75 636.31 635.75 635.89 233.3K
11:01 635.95 636.17 635.79 636.06 196.6K
11:02 635.79 636.41 635.78 636.23 173.5K
11:03 636.08 636.10 635.28 635.56 164.0K
11:04 635.98 636.49 635.79 636.47 145.4K
11:05 636.50 636.56 635.37 635.37 170.1K
11:06 635.28 635.70 635.13 635.70 177.9K
11:07 635.62 635.62 634.49 634.61 197.6K
11:08 634.49 635.28 634.49 635.25 245.7K
11:09 635.13 635.39 635.06 635.12 166.3K
11:10 635.32 635.82 635.32 635.82 196.6K
11:11 635.83 638.78 635.83 638.78 310.1K
11:12 638.19 638.64 638.08 638.64 233.4K
11:13 638.68 639.07 638.42 638.56 274.3K
11:14 638.55 638.70 637.87 637.87 208.1K
11:15 637.70 638.33 637.62 638.21 142.9K
11:16 638.12 638.83 638.11 638.74 228.6K
11:17 638.80 639.18 638.46 638.92 144.5K
11:18 638.79 639.64 638.79 639.51 177.0K
11:19 639.68 639.99 639.45 639.65 142.7K
11:20 639.64 640.31 639.58 640.05 169.1K
11:21 639.95 639.95 639.13 639.44 194.8K
11:22 639.42 639.57 639.10 639.47 223.5K
11:23 639.77 640.71 639.77 640.31 113.6K
11:24 640.31 640.41 639.77 640.00 144.1K
11:25 639.93 640.56 639.93 640.56 223.2K
11:26 640.55 642.07 640.55 641.74 178.6K
11:27 641.80 641.90 641.27 641.83 131.5K
11:28 641.83 641.94 640.96 640.96 193.9K
11:29 640.95 640.95 640.00 640.00 109.3K
11:30 639.70 640.84 639.70 640.84 203.4K
11:31 641.16 641.45 640.73 640.73 118.4K
11:32 640.58 641.63 640.58 641.63 179.0K
11:33 641.63 641.63 640.70 640.71 132.9K
11:34 641.15 642.69 641.15 642.57 161.4K
11:35 642.67 642.70 641.39 641.46 156.9K
11:36 641.30 641.83 640.93 641.83 123.2K
11:37 641.84 643.54 641.84 643.54 163.5K
11:38 643.48 643.48 642.95 643.12 117.5K
11:39 643.08 643.10 642.64 643.10 121.9K
11:40 643.08 643.75 643.08 643.75 182.6K
11:41 643.70 644.56 643.70 644.41 160.5K
11:42 644.85 645.39 644.85 644.95 107.0K
11:43 644.94 645.02 644.74 644.98 127.1K
11:44 644.86 644.86 644.19 644.63 237.8K
11:45 644.55 644.78 643.05 643.10 181.0K
11:46 643.13 643.13 642.55 642.55 139.1K
11:47 642.54 642.54 642.18 642.18 127.7K
11:48 642.17 642.57 641.80 642.51 171.2K
11:49 642.53 643.18 642.44 642.74 136.1K
11:50 642.78 642.88 642.08 642.11 89.2K
11:51 642.13 642.14 641.19 641.23 104.1K
11:52 641.24 641.30 641.00 641.23 79.6K
11:53 641.18 641.59 641.18 641.54 146.2K
11:54 641.58 642.13 641.58 642.13 139.6K
11:55 642.16 643.03 642.16 643.00 127.5K
11:56 642.87 643.19 642.85 643.18 123.3K
11:57 643.23 643.84 643.23 643.52 132.1K
11:58 643.53 645.22 643.53 645.14 184.1K
11:59 644.90 644.90 643.75 643.91 134.3K
12:00 643.74 644.49 643.69 644.49 124.0K
12:01 644.47 644.90 644.47 644.74 100.1K
12:02 644.79 645.05 644.79 645.05 91.1K
12:03 645.03 645.51 644.58 644.58 174.8K
12:04 644.58 644.58 643.84 643.87 108.1K
12:05 643.95 644.81 643.95 644.81 128.9K
12:06 644.95 645.11 644.78 644.78 72.9K
12:07 644.65 644.93 644.29 644.41 93.6K
12:08 644.42 644.46 644.23 644.36 85.1K
12:09 644.47 644.47 643.38 643.38 122.5K
12:10 643.41 643.55 643.21 643.25 127.3K
12:11 643.27 644.18 643.27 644.13 140.8K
12:12 644.23 645.35 644.23 645.29 151.9K
12:13 645.06 645.93 645.01 645.91 129.2K
12:14 645.92 646.26 645.58 645.73 147.8K
12:15 645.83 646.05 645.65 645.71 134.6K
12:16 645.61 645.76 645.40 645.53 157.3K
12:17 645.90 646.19 645.49 646.19 171.2K
12:18 646.11 646.65 646.10 646.65 189.0K
12:19 646.65 647.42 646.65 647.42 175.2K
12:20 647.41 647.41 646.83 647.08 191.4K
12:21 647.34 647.54 646.99 646.99 168.3K
12:22 646.97 647.53 646.97 647.37 225.3K
12:23 647.47 647.47 647.10 647.18 194.4K
12:24 647.01 647.01 646.40 646.78 168.8K
12:25 646.83 646.83 645.82 645.82 140.0K
12:26 645.78 645.89 645.57 645.72 155.6K
12:27 645.72 646.35 645.65 646.28 140.3K
12:28 646.29 647.05 646.29 647.05 76.9K
12:29 647.08 648.35 647.08 648.32 139.9K
12:30 648.30 648.74 647.18 647.18 217.3K
12:31 647.10 647.10 646.26 646.34 171.6K
12:32 646.33 647.01 646.33 647.01 142.1K
12:33 647.37 647.55 646.78 646.78 177.1K
12:34 646.73 646.73 645.28 645.28 133.9K
12:35 645.00 645.50 645.00 645.07 99.4K
12:36 645.00 645.10 644.87 645.10 120.0K
12:37 645.07 645.67 645.07 645.67 71.1K
12:38 645.68 645.88 645.64 645.64 70.2K
12:39 645.51 645.88 645.33 645.88 134.1K
12:40 646.00 646.71 645.84 646.71 138.9K
12:41 646.80 648.25 646.80 648.18 197.1K
12:42 648.22 648.48 647.87 648.35 192.0K
12:43 648.37 648.74 648.37 648.74 216.7K
12:44 648.72 648.72 647.23 647.23 143.7K
12:45 647.60 647.60 646.92 647.13 165.4K
12:46 646.90 646.94 646.37 646.53 99.9K
12:47 646.63 647.00 646.58 646.93 348.6K
12:48 646.92 647.41 646.72 647.39 108.0K
12:49 647.47 647.79 647.47 647.79 127.0K
12:50 647.94 648.12 647.08 647.10 139.3K
12:51 646.87 646.95 646.13 646.61 120.2K
12:52 646.59 646.70 646.45 646.55 40.8K
12:53 646.50 646.61 645.36 645.36 75.6K
12:54 645.17 645.27 644.83 644.85 131.0K
12:55 644.77 644.77 644.29 644.33 105.8K
12:56 644.43 644.43 644.01 644.33 85.0K
12:57 644.33 644.51 644.27 644.27 66.5K
12:58 644.38 644.45 644.11 644.27 55.6K
12:59 644.27 644.56 644.25 644.47 85.8K
13:00 644.43 645.00 644.43 644.96 220.1K
13:01 645.20 645.58 644.83 644.83 218.4K
13:02 644.87 644.97 644.72 644.72 102.9K
13:03 644.74 644.74 643.91 643.95 68.1K
13:04 643.95 644.31 643.95 644.25 105.0K
13:05 644.19 645.16 644.19 644.89 73.8K
13:06 644.86 644.99 644.79 644.99 92.2K
13:07 645.17 646.16 645.17 646.16 136.1K
13:08 646.19 646.45 645.81 645.81 181.2K
13:09 645.49 645.54 645.48 645.50 106.0K
13:10 645.40 645.40 644.90 645.01 124.5K
13:11 644.98 645.30 644.70 645.29 107.1K
13:12 645.36 645.36 644.95 645.00 73.8K
13:13 645.04 645.57 645.03 645.54 103.7K
13:14 645.63 645.63 645.15 645.37 86.6K
13:15 645.37 645.37 644.85 644.95 77.5K
13:16 645.01 645.20 645.00 645.15 76.7K
13:17 645.14 645.27 644.48 644.60 95.6K
13:18 644.48 644.62 644.31 644.41 95.0K
13:19 644.26 644.55 644.26 644.40 133.2K
13:20 644.92 644.92 643.47 643.47 139.0K
13:21 643.44 643.44 642.96 642.96 113.3K
13:22 643.03 643.03 642.17 642.22 166.8K
13:23 642.20 642.46 641.78 642.46 178.8K
13:24 642.56 642.71 642.49 642.71 92.2K
13:25 642.81 643.42 642.74 643.42 177.1K
13:26 643.38 643.41 643.17 643.17 89.4K
13:27 643.08 643.41 642.99 643.41 115.5K
13:28 643.40 643.40 642.98 643.23 72.3K
13:29 643.20 643.28 642.94 643.12 127.2K
13:30 642.94 643.26 642.93 643.13 158.9K
13:31 643.09 643.14 642.64 642.64 121.4K
13:32 642.58 642.78 642.48 642.69 107.6K
13:33 642.71 643.06 642.64 643.00 95.5K
13:34 642.98 643.37 642.79 643.37 132.6K
13:35 643.41 644.17 643.41 644.17 167.2K
13:36 644.22 644.30 643.75 643.75 80.2K
13:37 643.46 643.57 643.18 643.57 74.4K
13:38 643.54 643.97 643.54 643.87 107.1K
13:39 644.18 644.22 643.84 643.86 138.1K
13:40 643.80 644.23 643.80 644.23 108.9K
13:41 644.14 644.33 643.89 644.22 185.2K
13:42 644.35 644.40 644.06 644.25 151.3K
13:43 644.27 644.79 644.25 644.69 186.1K
13:44 644.71 645.06 644.66 644.96 126.6K
13:45 644.95 645.08 644.59 644.68 101.6K
13:46 644.67 644.67 644.20 644.35 90.5K
13:47 644.61 644.71 644.26 644.26 167.5K
13:48 644.07 644.07 643.04 643.04 125.9K
13:49 643.10 643.30 642.95 643.03 125.4K
13:50 643.15 643.15 642.62 642.62 88.8K
13:51 642.60 642.76 642.42 642.48 81.8K
13:52 642.54 642.78 642.52 642.52 103.1K
13:53 642.51 642.56 641.97 641.97 130.1K
13:54 642.05 642.08 641.75 642.01 131.3K
13:55 642.00 642.02 641.65 641.74 110.7K
13:56 641.49 641.78 641.22 641.69 96.9K
13:57 641.68 641.93 641.29 641.29 88.3K
13:58 641.23 641.41 641.00 641.00 72.6K
13:59 641.19 641.19 640.91 640.98 104.5K
14:00 640.82 641.56 640.82 641.49 224.0K
14:01 641.63 641.63 641.03 641.03 119.5K
14:02 640.98 640.98 640.43 640.54 252.6K
14:03 640.52 640.71 640.34 640.41 110.0K
14:04 640.39 640.47 639.96 639.96 143.0K
14:05 639.99 639.99 639.32 639.39 156.4K
14:06 639.36 639.41 638.85 639.21 172.8K
14:07 639.29 639.32 639.10 639.11 98.5K
14:08 639.00 639.34 638.97 639.07 168.4K
14:09 639.08 639.41 638.92 639.41 191.6K
14:10 639.35 639.53 639.03 639.17 140.9K
14:11 639.16 639.16 638.63 638.65 104.7K
14:12 638.45 638.48 638.03 638.06 158.5K
14:13 638.09 638.44 638.05 638.24 256.8K
14:14 638.09 638.09 637.86 637.89 257.9K
14:15 637.88 638.04 637.84 637.98 169.8K
14:16 638.09 638.09 637.92 637.94 112.1K
14:17 638.01 638.01 637.73 637.74 134.2K
14:18 637.78 637.86 637.61 637.61 144.1K
14:19 637.63 637.76 637.23 637.71 198.2K
14:20 637.67 637.84 637.24 637.24 98.2K
14:21 637.15 637.85 637.15 637.80 140.5K
14:22 637.77 638.17 637.77 638.16 134.1K
14:23 638.38 638.86 638.38 638.63 117.9K
14:24 638.49 638.56 637.76 637.76 91.3K
14:25 637.76 638.10 637.71 637.99 79.1K
14:26 638.00 638.18 637.46 637.46 92.2K
14:27 637.45 637.45 636.95 637.19 106.5K
14:28 637.19 637.19 636.96 637.00 98.5K
14:29 637.17 637.45 637.12 637.28 214.1K
14:30 637.33 637.82 637.09 637.09 197.9K
14:31 637.08 637.08 635.83 635.83 150.1K
14:32 635.83 636.47 635.83 636.33 148.9K
14:33 636.37 637.92 636.37 637.63 247.0K
14:34 637.50 637.50 636.20 636.25 116.6K
14:35 636.37 636.72 636.37 636.50 117.1K
14:36 636.55 636.77 636.54 636.68 132.0K
14:37 636.68 637.10 636.66 637.10 286.8K
14:38 637.13 637.40 636.90 636.90 114.7K
14:39 636.88 637.48 636.88 637.42 147.7K
14:40 637.38 637.83 637.11 637.78 114.2K
14:41 637.77 638.81 637.50 638.81 164.7K
14:42 638.79 639.05 638.40 638.42 143.7K
14:43 638.52 638.95 638.52 638.94 89.0K
14:44 638.95 639.66 638.94 639.66 115.9K
14:45 639.64 639.65 638.90 638.90 119.1K
14:46 638.78 638.81 638.43 638.64 77.0K
14:47 638.69 639.42 638.15 639.42 184.1K
14:48 639.40 639.75 639.40 639.69 169.1K
14:49 639.70 639.72 639.42 639.48 119.8K
14:50 639.49 639.77 638.76 638.76 162.6K
14:51 638.75 639.78 638.72 639.78 136.8K
14:52 639.77 639.82 638.99 639.24 111.4K
14:53 639.23 639.53 639.23 639.49 80.9K
14:54 639.23 639.23 638.30 638.44 163.2K
14:55 638.45 639.26 638.45 638.55 145.8K
14:56 638.33 638.46 638.21 638.46 181.5K
14:57 638.50 638.76 638.50 638.75 191.5K
14:58 638.77 638.94 638.29 638.36 397.1K
14:59 638.46 639.31 638.46 639.21 115.6K
15:00 639.08 639.08 638.00 638.09 225.5K
15:01 638.15 638.65 637.92 638.45 241.8K
15:02 638.41 639.11 638.34 639.10 161.7K
15:03 639.00 639.00 638.50 638.58 202.4K
15:04 638.63 638.85 637.95 638.43 181.6K
15:05 638.41 638.68 638.37 638.54 64.3K
15:06 638.76 638.81 638.49 638.65 97.6K
15:07 638.41 638.70 638.35 638.51 136.3K
15:08 638.52 638.61 638.20 638.20 94.8K
15:09 638.33 638.36 638.17 638.22 160.9K
15:10 638.10 638.37 637.55 637.55 177.9K
15:11 637.53 637.53 637.03 637.45 221.7K
15:12 637.56 637.70 637.21 637.32 145.4K
15:13 637.32 638.08 637.32 637.98 205.2K
15:14 638.02 638.15 637.48 637.48 155.2K
15:15 637.40 637.47 635.92 635.95 179.1K
15:16 635.85 635.85 634.57 634.70 188.6K
15:17 634.60 634.60 633.32 633.32 179.2K
15:18 633.23 633.63 632.70 633.63 320.1K
15:19 634.07 634.71 634.07 634.48 238.6K
15:20 634.50 635.27 634.50 635.00 197.9K
15:21 635.02 635.02 634.41 634.76 207.1K
15:22 634.79 634.79 633.68 633.68 180.1K
15:23 633.65 634.58 633.61 634.58 227.3K
15:24 634.60 634.91 634.57 634.89 127.6K
15:25 634.83 634.83 634.12 634.12 201.0K
15:26 634.23 635.16 634.18 635.16 269.5K
15:27 635.15 635.19 633.73 633.78 189.8K
15:28 633.44 633.48 632.99 633.37 211.5K
15:29 633.46 633.83 633.40 633.53 162.7K
15:30 633.73 633.78 632.77 632.77 277.0K
15:31 632.69 632.75 631.96 632.06 221.5K
15:32 632.01 632.32 631.58 631.80 273.8K
15:33 631.62 632.42 631.62 632.40 209.2K
15:34 632.57 632.57 632.02 632.15 212.2K
15:35 631.82 631.82 631.02 631.27 291.5K
15:36 631.35 631.52 631.25 631.25 233.0K
15:37 631.23 631.96 630.90 631.95 374.9K
15:38 631.88 631.88 631.59 631.81 262.2K
15:39 631.74 632.93 631.74 632.90 208.1K
15:40 632.91 632.91 632.11 632.49 261.7K
15:41 632.63 632.88 632.38 632.73 327.4K
15:42 632.78 632.78 632.33 632.68 287.7K
15:43 632.74 633.98 632.74 633.98 259.2K
15:44 634.20 634.54 633.89 634.44 365.3K
15:45 634.39 634.45 633.02 633.02 321.1K
15:46 632.91 632.91 632.31 632.36 474.7K
15:47 632.30 632.54 631.91 632.25 501.1K
15:48 632.06 632.42 631.78 632.42 343.1K
15:49 632.65 632.74 632.01 632.74 952.2K
15:50 632.89 632.89 631.77 632.07 638.8K
15:51 632.20 633.16 632.09 633.00 674.7K
15:52 632.77 633.45 632.26 633.45 545.8K
15:53 633.47 634.13 633.47 633.94 592.0K
15:54 633.72 634.60 633.33 634.60 695.4K
15:55 634.83 634.83 634.04 634.35 1,211.8K
15:56 634.51 634.58 633.76 633.76 1,047.1K
15:57 633.85 633.99 633.77 633.92 1,320.6K
15:58 633.95 634.47 633.95 634.41 947.0K
15:59 634.27 634.27 633.82 634.27 8,921.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음