Dow Jones Electrical Components

DJUSEC
🏛️ 미국 →
1,020.15
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 940.92 942.65 940.92 942.07 1,194.9K
09:31 942.07 942.07 939.70 939.70 179.4K
09:32 939.96 941.46 939.26 941.46 270.3K
09:33 941.64 941.85 940.85 941.35 179.9K
09:34 941.38 942.58 941.38 942.45 134.3K
09:35 942.31 942.42 941.63 942.42 161.9K
09:36 942.40 943.65 942.40 943.65 138.6K
09:37 943.50 943.50 942.92 943.07 101.7K
09:38 943.03 943.32 941.59 941.79 113.9K
09:39 941.62 942.26 941.62 941.63 101.2K
09:40 941.74 942.18 941.20 941.22 132.0K
09:41 941.26 942.24 941.25 942.24 173.1K
09:42 942.33 943.43 942.33 943.32 141.8K
09:43 943.11 943.11 942.58 942.58 132.8K
09:44 942.76 942.88 942.29 942.54 95.3K
09:45 942.59 942.59 942.15 942.38 114.3K
09:46 942.44 942.74 941.38 941.50 84.9K
09:47 941.39 941.64 940.13 940.13 119.0K
09:48 939.98 940.65 939.98 940.37 118.7K
09:49 940.37 940.37 939.95 939.95 177.1K
09:50 940.23 940.77 940.11 940.74 175.4K
09:51 940.64 940.64 939.98 940.29 169.8K
09:52 940.28 940.86 940.28 940.60 202.5K
09:53 940.43 940.82 940.31 940.55 185.7K
09:54 940.54 940.54 939.10 939.12 182.6K
09:55 939.22 939.22 938.73 938.89 145.5K
09:56 938.92 938.92 937.33 937.45 193.8K
09:57 937.65 937.65 936.41 936.42 254.7K
09:58 936.13 936.13 933.53 934.01 375.9K
09:59 934.01 935.10 934.01 934.75 290.3K
10:00 934.99 934.99 931.00 931.00 556.4K
10:01 931.68 933.77 930.79 930.79 480.2K
10:02 931.31 932.36 931.31 931.93 307.1K
10:03 931.05 931.05 927.98 928.05 491.7K
10:04 928.04 928.80 926.01 928.80 528.5K
10:05 928.83 929.70 927.01 928.62 358.5K
10:06 928.70 931.14 928.00 930.77 274.7K
10:07 930.35 931.00 930.16 930.39 231.2K
10:08 930.38 932.03 930.38 931.71 251.3K
10:09 931.74 932.28 931.70 932.07 213.3K
10:10 932.09 932.55 931.67 932.55 201.6K
10:11 932.49 932.51 930.85 931.07 240.0K
10:12 931.28 931.28 929.36 930.58 364.9K
10:13 930.64 930.98 930.19 930.38 267.2K
10:14 929.93 930.83 929.93 930.61 216.4K
10:15 930.65 931.03 930.60 930.95 148.1K
10:16 930.78 930.90 930.22 930.22 204.7K
10:17 929.14 929.83 928.84 929.55 250.4K
10:18 929.44 929.79 929.15 929.15 185.1K
10:19 928.57 929.12 928.02 928.86 271.5K
10:20 928.93 929.08 928.54 928.56 342.0K
10:21 928.64 929.37 928.52 929.37 262.7K
10:22 929.47 930.47 928.51 930.20 271.7K
10:23 930.52 930.52 929.54 929.92 244.5K
10:24 929.80 930.19 929.62 929.66 225.2K
10:25 929.32 929.32 927.28 927.54 434.4K
10:26 927.61 928.19 927.51 928.01 329.6K
10:27 928.02 928.02 925.81 925.81 346.3K
10:28 925.90 926.26 924.56 926.26 431.4K
10:29 925.98 926.56 925.70 926.56 258.1K
10:30 926.57 926.68 925.09 925.68 384.5K
10:31 925.73 925.99 925.26 925.99 236.7K
10:32 925.99 926.21 923.87 923.87 318.8K
10:33 923.65 924.47 923.53 924.47 286.8K
10:34 924.71 924.73 923.52 924.11 213.1K
10:35 924.21 924.21 921.60 921.98 339.6K
10:36 922.00 924.40 921.34 924.23 349.4K
10:37 923.97 924.52 923.83 924.28 227.0K
10:38 924.44 924.78 923.99 923.99 265.2K
10:39 924.09 924.42 923.99 924.23 281.8K
10:40 924.21 924.21 923.04 923.69 306.3K
10:41 923.74 924.00 921.18 921.18 492.4K
10:42 921.34 921.79 919.93 920.27 689.2K
10:43 919.97 920.51 919.06 919.06 391.0K
10:44 919.38 922.18 919.30 921.17 458.9K
10:45 921.25 922.63 921.25 922.34 359.2K
10:46 922.35 923.45 922.35 923.43 245.3K
10:47 923.45 924.36 923.45 924.24 375.9K
10:48 924.24 924.94 923.57 924.94 272.5K
10:49 925.62 926.04 925.31 925.73 520.7K
10:50 926.36 926.59 926.14 926.43 471.5K
10:51 926.42 926.69 925.75 926.69 349.9K
10:52 926.66 926.66 925.86 926.13 334.3K
10:53 926.64 927.37 926.58 927.27 418.2K
10:54 927.27 927.84 927.27 927.74 314.3K
10:55 927.59 929.12 927.59 929.12 320.3K
10:56 929.40 929.62 929.16 929.62 258.4K
10:57 929.42 930.01 929.42 930.00 445.2K
10:58 929.85 930.13 929.49 929.55 280.6K
10:59 929.62 929.64 929.12 929.12 302.4K
11:00 929.40 929.40 928.31 929.32 289.6K
11:01 929.31 929.65 928.75 929.31 199.9K
11:02 929.31 929.43 928.92 929.43 239.9K
11:03 929.63 929.80 928.82 928.82 336.4K
11:04 928.83 929.30 928.83 929.30 254.4K
11:05 929.43 929.81 929.43 929.56 185.4K
11:06 929.50 929.58 928.61 928.78 219.0K
11:07 928.80 928.80 927.91 927.91 125.6K
11:08 927.91 927.92 927.61 927.92 213.6K
11:09 927.92 928.49 927.92 928.49 157.8K
11:10 928.62 929.08 928.41 929.08 167.7K
11:11 928.99 929.26 928.89 928.98 125.1K
11:12 929.03 929.65 928.93 929.65 220.5K
11:13 929.41 929.56 929.25 929.56 193.5K
11:14 929.64 930.07 929.61 929.92 201.1K
11:15 930.07 930.37 930.07 930.24 157.9K
11:16 930.70 931.09 930.70 930.82 154.1K
11:17 930.80 930.80 930.42 930.73 121.7K
11:18 930.79 931.13 930.71 930.78 80.4K
11:19 930.80 931.09 930.67 930.69 130.9K
11:20 930.71 930.92 930.57 930.58 165.3K
11:21 930.25 931.49 930.06 931.45 229.6K
11:22 931.45 931.67 930.96 931.31 223.3K
11:23 931.33 932.05 931.08 932.05 195.3K
11:24 932.10 933.86 932.07 933.71 209.9K
11:25 933.75 934.37 933.70 934.22 203.2K
11:26 934.22 934.99 934.15 934.98 168.5K
11:27 935.04 935.74 934.98 935.64 287.4K
11:28 935.83 935.83 935.31 935.31 252.4K
11:29 935.46 935.69 935.28 935.40 180.2K
11:30 935.33 935.56 935.04 935.04 218.3K
11:31 935.09 936.53 935.09 936.36 264.8K
11:32 936.36 936.96 936.36 936.75 115.6K
11:33 936.68 936.87 936.64 936.72 150.4K
11:34 936.58 937.08 936.58 937.08 211.4K
11:35 936.97 937.81 936.95 937.81 247.7K
11:36 937.88 937.94 936.82 937.18 208.6K
11:37 937.39 937.39 936.86 937.07 90.7K
11:38 937.03 937.87 937.03 937.59 144.8K
11:39 937.51 937.54 937.34 937.52 103.3K
11:40 937.88 938.13 937.87 938.13 153.5K
11:41 938.00 938.23 937.74 937.86 119.7K
11:42 937.95 938.37 937.89 938.32 131.0K
11:43 937.96 938.54 937.96 938.51 139.3K
11:44 938.39 938.67 938.22 938.46 184.8K
11:45 938.76 939.03 938.71 939.03 125.5K
11:46 939.14 939.75 939.11 939.54 225.7K
11:47 939.60 940.23 939.60 940.20 176.5K
11:48 940.22 940.29 939.98 939.98 144.5K
11:49 940.06 940.37 939.86 940.37 156.9K
11:50 940.09 940.79 940.09 940.79 145.4K
11:51 940.74 940.92 940.41 940.77 215.6K
11:52 940.56 941.33 940.56 941.17 162.4K
11:53 941.29 941.43 941.18 941.20 136.0K
11:54 941.21 941.21 940.49 940.57 165.9K
11:55 940.55 940.71 940.19 940.19 172.5K
11:56 940.35 940.52 940.15 940.15 96.0K
11:57 940.25 940.42 940.21 940.26 107.2K
11:58 940.16 940.29 940.03 940.03 218.8K
11:59 940.03 940.39 940.03 940.39 128.7K
12:00 940.33 940.65 940.33 940.57 100.8K
12:01 940.69 940.80 940.40 940.52 90.8K
12:02 940.52 940.98 940.12 940.17 546.9K
12:03 939.70 939.79 939.56 939.79 188.5K
12:04 939.71 940.13 939.68 940.13 120.1K
12:05 940.17 940.23 939.67 940.21 119.0K
12:06 940.23 940.56 940.23 940.56 159.5K
12:07 940.42 940.51 940.23 940.42 105.4K
12:08 940.65 940.79 940.65 940.65 85.7K
12:09 940.61 940.61 940.24 940.48 146.1K
12:10 940.34 940.73 940.30 940.48 159.7K
12:11 940.49 940.64 940.49 940.54 138.2K
12:12 940.55 940.74 940.48 940.57 81.4K
12:13 940.54 941.31 940.48 941.04 117.1K
12:14 940.99 941.07 940.29 940.31 92.4K
12:15 940.29 940.31 940.00 940.23 100.1K
12:16 940.17 940.17 939.69 939.69 83.6K
12:17 939.68 940.04 939.68 939.75 52.4K
12:18 939.72 939.80 939.66 939.66 77.5K
12:19 939.67 939.94 939.67 939.85 62.1K
12:20 939.86 939.86 939.52 939.78 79.2K
12:21 940.04 940.80 940.04 940.80 135.4K
12:22 940.82 941.43 940.72 941.43 85.4K
12:23 941.44 941.60 941.43 941.52 133.1K
12:24 941.47 941.63 941.45 941.59 68.1K
12:25 941.62 942.10 941.61 941.89 126.8K
12:26 941.91 942.12 941.74 941.74 89.6K
12:27 941.91 942.04 941.50 941.50 112.9K
12:28 941.49 941.49 941.24 941.24 146.8K
12:29 941.09 941.10 940.42 940.77 192.2K
12:30 940.77 940.77 940.50 940.63 64.0K
12:31 940.75 940.88 940.63 940.63 93.6K
12:32 940.65 940.76 940.51 940.74 50.7K
12:33 940.74 940.84 940.62 940.66 60.3K
12:34 940.65 940.65 940.12 940.12 68.6K
12:35 939.98 940.27 939.88 939.98 64.6K
12:36 939.96 940.44 939.96 940.37 111.7K
12:37 940.39 940.46 940.29 940.42 113.5K
12:38 940.39 940.39 939.64 939.64 98.8K
12:39 939.68 939.82 939.68 939.72 113.8K
12:40 939.69 940.17 939.60 940.17 109.7K
12:41 940.22 941.22 940.22 941.22 105.0K
12:42 941.25 941.40 941.23 941.35 79.7K
12:43 941.36 941.38 940.37 940.87 110.2K
12:44 940.84 941.51 940.84 941.51 97.6K
12:45 941.50 941.72 941.23 941.72 49.6K
12:46 941.73 941.94 941.55 941.94 51.0K
12:47 941.95 941.95 941.69 941.69 84.1K
12:48 941.65 941.65 940.78 940.96 157.1K
12:49 940.94 940.95 940.61 940.61 68.7K
12:50 940.61 940.78 940.59 940.60 46.2K
12:51 940.65 940.80 940.39 940.80 56.5K
12:52 940.90 940.94 940.67 940.67 51.5K
12:53 940.64 941.27 940.64 940.93 100.6K
12:54 940.96 940.98 940.72 940.84 97.5K
12:55 940.82 940.82 940.62 940.66 60.9K
12:56 940.66 940.71 940.57 940.63 65.8K
12:57 940.60 940.63 940.50 940.63 89.8K
12:58 940.69 940.80 940.40 940.80 252.6K
12:59 940.76 940.81 940.38 940.38 39.2K
13:00 940.44 941.06 940.44 941.02 83.7K
13:01 941.02 941.27 941.02 941.27 72.2K
13:02 941.16 941.16 940.69 940.69 82.3K
13:03 940.58 940.80 940.54 940.80 115.6K
13:04 940.85 941.06 940.85 941.05 78.6K
13:05 941.07 941.44 941.07 941.44 102.2K
13:06 941.44 941.51 940.94 941.01 72.1K
13:07 941.04 941.13 940.95 941.13 64.5K
13:08 941.04 941.22 941.02 941.16 51.3K
13:09 941.11 941.19 940.58 940.84 98.3K
13:10 940.74 940.93 940.73 940.93 48.5K
13:11 940.95 941.27 940.89 941.26 51.6K
13:12 941.32 941.39 941.14 941.28 69.8K
13:13 941.41 941.45 941.15 941.28 87.2K
13:14 941.45 941.51 941.44 941.51 79.3K
13:15 941.47 941.47 941.17 941.35 116.1K
13:16 941.33 941.50 941.33 941.48 102.2K
13:17 941.46 941.52 941.33 941.33 70.3K
13:18 941.21 941.37 940.98 941.05 94.5K
13:19 941.01 941.16 940.90 941.12 92.7K
13:20 941.18 941.34 941.02 941.03 95.4K
13:21 941.04 941.04 940.36 940.71 104.1K
13:22 940.77 941.26 940.72 941.26 89.3K
13:23 941.19 941.19 940.89 940.97 62.5K
13:24 940.98 941.07 940.90 941.06 100.0K
13:25 940.96 941.08 940.43 940.43 82.2K
13:26 940.42 940.50 940.16 940.20 66.6K
13:27 940.27 940.42 940.09 940.15 48.3K
13:28 940.27 940.27 939.58 939.59 78.2K
13:29 939.60 939.69 939.35 939.47 89.1K
13:30 939.34 939.72 939.23 939.62 105.1K
13:31 939.64 940.13 939.59 940.13 113.5K
13:32 940.14 940.25 939.83 939.86 60.7K
13:33 939.62 939.67 939.39 939.47 55.9K
13:34 939.44 939.84 939.44 939.78 101.5K
13:35 939.81 939.85 939.62 939.67 65.8K
13:36 939.70 939.91 939.50 939.69 72.6K
13:37 939.67 940.27 939.67 940.26 71.7K
13:38 940.32 940.32 939.94 939.97 69.2K
13:39 939.94 940.18 939.74 940.18 88.0K
13:40 940.08 940.22 940.08 940.17 56.2K
13:41 940.27 940.54 940.20 940.46 64.1K
13:42 940.48 940.50 940.10 940.10 75.1K
13:43 940.18 940.20 939.71 939.85 156.9K
13:44 939.86 939.86 939.18 939.24 103.3K
13:45 939.18 939.23 939.05 939.05 43.0K
13:46 939.10 939.10 938.67 938.80 73.6K
13:47 938.84 938.90 938.76 938.84 72.8K
13:48 938.72 938.81 938.66 938.74 72.6K
13:49 938.80 939.20 938.80 939.12 52.0K
13:50 939.13 939.24 939.10 939.20 68.0K
13:51 939.18 939.38 939.18 939.28 45.5K
13:52 939.19 939.27 939.13 939.21 63.0K
13:53 939.50 939.66 939.14 939.66 87.7K
13:54 939.65 939.75 939.52 939.73 95.6K
13:55 939.77 940.06 939.77 940.06 62.1K
13:56 940.00 940.01 939.64 939.72 52.3K
13:57 939.67 939.70 939.38 939.64 53.6K
13:58 939.64 939.64 939.41 939.47 48.4K
13:59 939.46 939.46 939.17 939.25 73.8K
14:00 939.21 939.21 938.73 938.86 98.2K
14:01 938.89 939.30 938.89 938.95 89.4K
14:02 938.83 938.89 938.82 938.86 46.4K
14:03 938.88 939.15 938.85 938.99 43.3K
14:04 939.12 939.31 939.11 939.25 68.8K
14:05 939.19 939.22 939.00 939.00 120.7K
14:06 939.09 939.62 939.09 939.62 125.0K
14:07 939.59 940.01 939.58 939.94 63.3K
14:08 939.91 940.20 939.90 940.20 66.0K
14:09 940.20 940.20 939.74 939.74 100.8K
14:10 939.48 939.48 939.22 939.28 102.2K
14:11 939.36 939.56 939.33 939.47 110.2K
14:12 939.47 939.54 939.37 939.37 160.2K
14:13 939.33 939.33 939.23 939.25 70.5K
14:14 939.29 939.38 939.25 939.33 90.6K
14:15 939.37 939.49 939.31 939.45 104.5K
14:16 939.48 939.83 939.41 939.62 91.2K
14:17 939.66 939.85 939.66 939.77 57.6K
14:18 939.88 940.06 939.88 939.99 116.9K
14:19 940.06 940.14 939.83 939.90 113.3K
14:20 939.86 939.86 939.78 939.84 69.1K
14:21 939.83 939.85 939.70 939.70 69.1K
14:22 939.72 940.16 939.72 940.16 87.5K
14:23 940.16 940.35 940.06 940.08 71.2K
14:24 940.15 940.29 939.71 939.91 102.0K
14:25 939.93 940.04 939.78 939.78 86.6K
14:26 939.70 940.36 939.70 940.36 86.5K
14:27 940.45 940.74 940.45 940.67 130.0K
14:28 940.73 941.14 940.73 941.13 67.6K
14:29 941.14 941.16 940.92 941.03 57.9K
14:30 941.01 941.12 940.76 940.85 86.8K
14:31 940.90 941.08 940.90 941.07 94.8K
14:32 941.19 941.21 940.97 940.97 79.5K
14:33 940.93 940.94 940.77 940.77 65.4K
14:34 940.96 941.20 940.94 941.11 91.1K
14:35 941.09 941.33 941.02 941.20 102.0K
14:36 941.30 941.37 941.30 941.32 74.5K
14:37 941.34 941.71 941.34 941.45 104.8K
14:38 941.29 941.61 941.27 941.59 87.5K
14:39 941.51 941.84 941.45 941.75 65.8K
14:40 941.78 941.78 941.62 941.63 67.7K
14:41 941.63 941.63 941.41 941.44 76.9K
14:42 941.46 941.49 941.39 941.49 59.2K
14:43 941.81 941.81 941.36 941.36 67.7K
14:44 941.40 941.54 941.27 941.30 64.2K
14:45 941.34 941.34 940.59 940.59 110.2K
14:46 940.60 941.13 940.60 941.13 59.8K
14:47 941.10 941.17 941.01 941.12 75.9K
14:48 941.08 941.10 940.56 940.56 75.9K
14:49 940.52 940.72 940.52 940.72 91.1K
14:50 940.72 940.85 940.61 940.61 91.7K
14:51 940.58 940.78 940.56 940.78 68.5K
14:52 940.74 940.89 940.74 940.88 34.0K
14:53 940.97 940.99 940.76 940.76 62.9K
14:54 940.76 941.09 940.76 940.76 84.1K
14:55 940.81 940.82 940.51 940.55 87.4K
14:56 940.58 940.83 940.55 940.76 65.5K
14:57 940.61 940.83 940.61 940.79 111.2K
14:58 940.81 941.15 940.71 941.12 98.8K
14:59 941.42 941.57 941.37 941.48 100.9K
15:00 941.38 941.53 941.28 941.49 147.3K
15:01 941.49 941.63 941.49 941.62 83.0K
15:02 941.59 941.66 941.36 941.36 121.9K
15:03 941.39 941.53 941.17 941.17 79.5K
15:04 941.22 941.29 941.15 941.19 71.5K
15:05 941.22 941.25 941.07 941.07 77.6K
15:06 941.08 941.08 940.81 940.82 97.9K
15:07 940.83 940.83 940.59 940.76 80.3K
15:08 940.84 941.24 940.84 941.21 96.2K
15:09 941.23 941.36 941.22 941.29 78.1K
15:10 941.23 941.96 941.23 941.89 83.7K
15:11 941.73 941.90 941.69 941.73 82.3K
15:12 941.71 941.71 941.53 941.66 71.2K
15:13 941.66 941.85 941.66 941.85 101.5K
15:14 941.93 942.11 941.93 942.06 86.0K
15:15 941.95 941.95 941.27 941.30 126.9K
15:16 941.37 941.53 941.36 941.53 88.8K
15:17 941.47 941.62 941.42 941.62 88.4K
15:18 941.59 941.59 941.47 941.53 104.0K
15:19 941.45 941.62 941.32 941.62 189.2K
15:20 941.59 942.19 941.59 942.19 177.7K
15:21 942.02 942.09 941.95 941.98 134.9K
15:22 942.02 942.11 941.87 941.90 153.3K
15:23 941.88 941.90 941.69 941.90 75.5K
15:24 941.90 942.09 941.90 942.08 83.4K
15:25 941.99 942.26 941.99 942.03 196.7K
15:26 941.98 942.12 941.98 942.00 289.1K
15:27 942.01 942.17 941.84 941.84 143.2K
15:28 941.86 941.93 941.42 941.45 147.5K
15:29 941.46 941.53 941.18 941.18 148.6K
15:30 941.15 941.53 941.13 941.38 167.1K
15:31 941.43 941.50 941.12 941.38 166.8K
15:32 941.39 941.40 941.15 941.15 176.4K
15:33 941.10 941.49 941.10 941.43 112.7K
15:34 941.44 941.56 941.42 941.51 113.3K
15:35 941.49 941.62 941.49 941.62 327.4K
15:36 941.69 941.76 941.41 941.55 143.3K
15:37 941.56 941.64 941.18 941.18 142.1K
15:38 941.19 941.19 941.00 941.00 162.3K
15:39 940.93 941.43 940.93 941.42 145.6K
15:40 941.43 941.43 941.12 941.12 156.2K
15:41 941.22 941.27 940.76 940.76 174.3K
15:42 940.68 940.70 940.39 940.61 258.7K
15:43 940.62 940.94 940.62 940.94 179.0K
15:44 941.01 941.38 940.83 940.83 206.5K
15:45 940.72 940.72 940.31 940.33 229.1K
15:46 940.31 940.31 939.35 939.52 222.5K
15:47 939.45 939.63 939.31 939.31 174.0K
15:48 939.32 939.32 939.06 939.17 210.7K
15:49 939.15 939.35 939.01 939.35 298.7K
15:50 939.06 939.15 938.26 938.31 373.0K
15:51 938.28 938.28 937.23 937.24 340.1K
15:52 937.22 937.22 936.89 936.98 328.0K
15:53 937.06 937.37 936.98 937.01 357.7K
15:54 937.01 937.05 936.67 936.85 407.0K
15:55 936.90 938.38 936.90 938.38 567.7K
15:56 938.58 938.58 938.17 938.22 662.8K
15:57 938.22 939.05 938.22 938.99 648.8K
15:58 939.00 939.23 938.86 938.99 1,035.2K
15:59 939.03 939.03 938.51 938.58 8,889.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음