Dow Jones Electrical Components

DJUSEC
🏛️ 미국 →
1,020.15
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 954.16 956.68 954.16 955.47 1,485.5K
09:31 954.81 954.81 953.18 953.18 656.6K
09:32 954.44 954.54 947.45 947.48 516.5K
09:33 948.01 948.01 945.88 947.62 455.5K
09:34 947.41 948.43 946.88 948.43 191.9K
09:35 947.90 950.84 947.90 949.71 464.1K
09:36 949.39 950.63 949.15 950.63 233.0K
09:37 950.68 950.79 949.84 949.91 168.1K
09:38 949.53 949.86 948.70 949.72 215.8K
09:39 949.82 950.11 949.62 950.11 144.9K
09:40 949.97 950.47 949.75 949.92 144.2K
09:41 949.92 950.31 949.83 950.31 187.5K
09:42 950.05 950.79 950.04 950.37 141.9K
09:43 951.00 951.00 949.67 949.87 188.5K
09:44 949.85 950.47 949.85 950.05 125.6K
09:45 950.30 950.30 949.26 949.87 340.9K
09:46 949.86 950.30 949.64 950.09 466.3K
09:47 950.25 950.68 949.66 949.82 526.5K
09:48 949.47 950.85 949.47 950.85 210.8K
09:49 950.85 950.85 949.15 949.15 240.7K
09:50 949.20 949.91 949.20 949.91 242.5K
09:51 950.04 950.38 949.39 949.45 244.3K
09:52 949.42 949.71 949.26 949.56 215.1K
09:53 949.67 949.73 949.55 949.62 142.4K
09:54 949.68 949.68 949.25 949.55 221.5K
09:55 949.54 949.59 948.98 949.16 324.9K
09:56 949.19 949.22 948.77 948.84 128.5K
09:57 948.79 948.79 947.67 947.72 167.6K
09:58 947.76 947.88 947.03 947.15 175.4K
09:59 947.25 947.25 946.56 946.85 184.6K
10:00 946.73 947.37 946.59 947.06 214.1K
10:01 946.78 947.32 946.78 947.03 165.0K
10:02 946.44 947.00 946.27 946.82 183.9K
10:03 945.84 946.06 945.48 945.61 274.9K
10:04 945.52 945.52 944.81 945.40 292.5K
10:05 945.35 946.64 945.35 946.64 206.7K
10:06 946.80 947.32 946.72 946.94 130.7K
10:07 946.98 948.12 946.98 948.12 138.4K
10:08 947.95 948.02 947.14 948.02 119.4K
10:09 948.13 948.41 947.71 947.71 125.2K
10:10 947.58 947.95 947.58 947.95 104.1K
10:11 948.15 948.99 948.15 948.99 114.4K
10:12 949.19 949.92 949.11 949.92 114.1K
10:13 950.02 950.85 950.02 950.70 133.1K
10:14 950.63 950.85 950.25 950.25 105.0K
10:15 950.29 950.31 949.78 950.31 108.0K
10:16 949.99 950.13 949.74 949.80 305.7K
10:17 950.05 950.08 949.27 949.53 143.7K
10:18 949.68 950.57 949.56 950.55 182.5K
10:19 950.57 950.86 950.28 950.86 147.6K
10:20 950.79 951.36 950.78 951.36 110.1K
10:21 951.42 952.33 951.42 952.16 286.2K
10:22 952.16 952.84 952.16 952.84 138.4K
10:23 952.62 952.74 952.15 952.74 132.7K
10:24 952.53 952.68 952.15 952.15 193.4K
10:25 952.09 952.20 951.64 951.64 129.8K
10:26 951.56 952.24 951.56 952.05 147.6K
10:27 951.80 951.86 951.31 951.36 132.6K
10:28 951.12 951.39 950.99 951.39 103.9K
10:29 951.36 951.36 950.82 950.82 98.5K
10:30 950.21 950.71 950.16 950.67 152.6K
10:31 950.62 951.08 950.30 950.30 118.2K
10:32 950.27 950.82 950.10 950.82 145.5K
10:33 950.94 951.16 950.90 951.15 84.6K
10:34 951.01 951.01 950.82 951.01 70.5K
10:35 950.99 950.99 950.64 950.64 90.4K
10:36 950.64 951.22 950.38 950.70 93.4K
10:37 950.65 951.10 950.65 950.93 157.6K
10:38 950.95 950.95 950.68 950.82 102.5K
10:39 950.81 951.02 950.68 950.92 102.5K
10:40 950.79 951.04 950.61 950.83 89.8K
10:41 950.91 950.94 950.56 950.62 64.4K
10:42 950.91 951.00 950.55 950.55 121.5K
10:43 950.50 950.50 949.84 949.84 108.9K
10:44 949.66 950.19 949.65 949.89 95.7K
10:45 949.82 950.26 949.81 950.26 76.4K
10:46 950.38 950.67 950.19 950.51 84.9K
10:47 950.45 951.31 950.45 951.31 63.2K
10:48 951.33 952.12 951.33 951.90 124.6K
10:49 951.89 951.89 951.58 951.89 47.8K
10:50 952.03 952.27 952.03 952.07 76.9K
10:51 952.07 952.07 951.72 951.88 81.6K
10:52 951.87 951.87 951.12 951.24 63.9K
10:53 951.20 951.26 951.10 951.13 72.3K
10:54 951.10 951.10 950.49 950.72 120.4K
10:55 950.72 950.73 950.15 950.15 83.7K
10:56 950.26 950.26 949.77 949.94 85.2K
10:57 949.97 950.11 949.68 949.89 124.1K
10:58 949.92 949.94 949.36 949.36 70.4K
10:59 949.39 949.39 948.98 949.14 148.3K
11:00 949.08 949.42 949.08 949.28 82.0K
11:01 949.32 950.14 949.21 950.11 109.2K
11:02 950.12 950.49 950.12 950.49 72.8K
11:03 950.51 950.93 950.26 950.77 61.2K
11:04 950.83 951.20 950.72 950.91 89.6K
11:05 950.85 951.16 950.76 951.16 42.5K
11:06 951.17 951.17 950.72 950.90 57.1K
11:07 950.91 950.93 950.72 950.76 64.6K
11:08 950.78 951.13 950.58 951.11 124.6K
11:09 951.04 951.10 950.96 951.10 86.7K
11:10 951.06 951.18 951.01 951.01 90.4K
11:11 951.03 951.32 950.95 951.29 70.8K
11:12 951.30 951.34 950.90 950.90 74.0K
11:13 951.00 951.03 950.88 951.03 42.1K
11:14 950.99 950.99 950.39 950.42 82.6K
11:15 950.24 950.53 950.24 950.53 94.0K
11:16 950.45 950.45 950.22 950.30 98.9K
11:17 950.28 950.30 949.97 950.13 115.2K
11:18 950.08 950.23 950.05 950.23 69.6K
11:19 950.23 950.45 950.23 950.38 56.2K
11:20 950.34 950.70 950.34 950.70 102.2K
11:21 950.63 950.79 950.53 950.78 79.3K
11:22 950.84 951.44 950.84 951.44 109.9K
11:23 951.56 951.93 951.46 951.93 70.5K
11:24 951.94 952.62 951.94 952.49 151.9K
11:25 952.52 952.77 952.27 952.54 131.7K
11:26 952.53 952.53 951.51 951.51 104.2K
11:27 951.64 951.84 951.59 951.75 60.9K
11:28 951.78 951.78 951.46 951.62 60.1K
11:29 951.57 951.57 951.32 951.32 42.9K
11:30 951.20 951.20 950.65 950.81 102.1K
11:31 950.80 950.80 950.37 950.48 51.8K
11:32 950.62 950.62 950.18 950.18 46.1K
11:33 949.89 949.92 949.72 949.72 82.8K
11:34 949.61 949.78 949.45 949.77 84.5K
11:35 949.98 949.99 949.89 949.91 51.4K
11:36 949.89 950.03 949.31 949.32 50.1K
11:37 949.21 949.33 949.17 949.33 97.0K
11:38 949.50 949.74 949.47 949.74 72.7K
11:39 949.69 950.40 949.60 950.33 129.0K
11:40 950.49 950.49 950.20 950.20 77.1K
11:41 950.16 950.60 950.07 950.60 131.6K
11:42 950.58 950.73 950.54 950.71 63.3K
11:43 950.61 950.90 950.61 950.90 96.8K
11:44 950.92 950.94 950.58 950.59 37.8K
11:45 950.59 950.84 950.59 950.84 37.4K
11:46 950.80 951.11 950.80 951.11 61.7K
11:47 951.11 951.43 951.11 951.31 90.4K
11:48 951.36 951.36 951.09 951.25 99.7K
11:49 951.27 951.27 950.59 950.59 93.0K
11:50 950.58 950.60 949.65 949.78 76.5K
11:51 949.78 949.79 949.51 949.51 41.4K
11:52 949.52 949.52 948.41 948.41 86.6K
11:53 948.20 948.39 948.04 948.37 64.2K
11:54 948.31 948.37 948.06 948.10 53.7K
11:55 948.08 948.16 947.63 947.81 88.1K
11:56 947.30 947.30 946.96 947.00 67.3K
11:57 947.11 947.38 946.91 947.34 71.2K
11:58 947.35 947.63 947.35 947.62 55.3K
11:59 947.62 947.79 947.55 947.56 47.5K
12:00 947.66 947.79 947.34 947.38 51.0K
12:01 947.36 947.51 947.32 947.44 63.3K
12:02 947.49 947.52 947.34 947.36 40.4K
12:03 947.43 948.01 947.43 947.77 69.4K
12:04 947.83 948.48 947.83 948.48 74.8K
12:05 948.51 948.57 948.23 948.24 44.6K
12:06 948.22 948.32 948.18 948.32 50.3K
12:07 948.31 948.40 948.26 948.26 41.0K
12:08 948.24 948.24 947.35 947.41 98.1K
12:09 947.32 947.57 947.07 947.35 91.1K
12:10 947.11 947.11 946.41 946.58 106.1K
12:11 946.59 946.87 946.59 946.82 32.1K
12:12 946.76 946.94 946.71 946.88 112.2K
12:13 946.88 946.98 946.84 946.90 39.7K
12:14 947.03 947.03 946.69 946.75 72.6K
12:15 946.78 946.81 946.00 946.00 41.9K
12:16 945.99 946.15 945.81 946.15 41.3K
12:17 946.22 946.22 945.86 945.99 37.8K
12:18 946.04 946.46 946.04 946.16 134.0K
12:19 946.15 946.18 945.99 946.13 45.8K
12:20 946.43 946.97 946.23 946.83 60.0K
12:21 946.90 946.93 946.69 946.73 59.7K
12:22 946.81 946.98 946.75 946.93 42.8K
12:23 946.96 946.96 946.67 946.93 31.5K
12:24 946.78 946.83 946.60 946.65 42.8K
12:25 946.69 946.71 946.53 946.70 45.3K
12:26 946.63 946.63 946.37 946.37 58.1K
12:27 946.21 946.21 946.09 946.12 50.5K
12:28 946.12 946.12 945.54 945.58 122.2K
12:29 945.71 945.89 945.38 945.89 79.7K
12:30 945.90 946.24 945.90 946.24 54.5K
12:31 946.41 946.81 946.41 946.79 65.7K
12:32 946.81 947.11 946.81 946.84 83.4K
12:33 946.93 947.06 946.87 946.88 63.3K
12:34 946.83 946.83 946.70 946.72 48.8K
12:35 946.69 946.69 946.25 946.25 51.9K
12:36 946.21 946.21 945.99 946.16 82.2K
12:37 946.13 946.19 945.94 945.94 60.0K
12:38 945.93 946.04 945.84 945.96 35.8K
12:39 945.96 946.22 945.96 946.11 67.6K
12:40 946.06 946.22 946.06 946.09 57.7K
12:41 946.13 946.43 946.02 946.42 56.2K
12:42 946.47 947.16 946.45 947.16 52.8K
12:43 947.15 947.18 946.64 946.64 71.3K
12:44 946.49 946.71 946.49 946.71 44.8K
12:45 946.74 946.93 946.74 946.89 30.2K
12:46 946.94 947.10 946.94 946.96 60.9K
12:47 946.97 946.97 946.79 946.87 34.9K
12:48 946.84 947.26 946.84 947.00 39.2K
12:49 946.98 947.00 946.75 946.82 73.0K
12:50 946.71 946.80 946.49 946.49 32.6K
12:51 946.59 946.59 946.15 946.36 55.3K
12:52 946.39 946.39 945.36 945.66 52.9K
12:53 945.78 946.02 945.77 946.02 27.9K
12:54 946.00 946.01 945.73 945.76 61.8K
12:55 945.69 945.80 945.64 945.80 39.8K
12:56 945.75 945.76 945.03 945.13 77.8K
12:57 945.13 945.13 943.93 943.93 76.9K
12:58 944.00 944.19 944.00 944.16 72.1K
12:59 944.37 944.45 944.13 944.37 87.8K
13:00 944.34 944.80 944.29 944.73 88.1K
13:01 944.76 944.87 944.61 944.64 57.7K
13:02 944.70 944.85 944.57 944.84 96.6K
13:03 944.82 944.82 944.43 944.53 85.8K
13:04 944.58 944.83 944.51 944.79 30.9K
13:05 944.78 944.97 944.64 944.97 88.8K
13:06 945.00 945.00 944.81 944.89 48.6K
13:07 944.92 944.95 944.59 944.59 47.8K
13:08 944.56 944.59 944.50 944.59 69.4K
13:09 944.46 944.46 944.15 944.15 122.9K
13:10 944.13 944.33 944.09 944.33 80.8K
13:11 944.31 944.72 944.09 944.48 84.4K
13:12 944.49 944.49 944.36 944.40 52.0K
13:13 944.36 944.46 944.26 944.45 38.9K
13:14 944.36 944.36 944.04 944.11 68.9K
13:15 944.17 944.22 943.98 943.98 61.6K
13:16 943.87 943.88 943.44 943.53 71.5K
13:17 943.54 943.96 943.54 943.96 42.7K
13:18 943.99 944.33 943.99 944.27 30.6K
13:19 944.27 944.38 944.24 944.32 73.0K
13:20 944.31 944.37 944.31 944.34 25.7K
13:21 944.41 944.53 944.41 944.44 43.9K
13:22 944.45 945.27 944.45 945.27 82.9K
13:23 945.27 945.49 945.27 945.49 31.1K
13:24 945.52 945.91 945.52 945.77 64.6K
13:25 945.78 945.84 945.61 945.84 56.7K
13:26 945.83 945.95 945.81 945.92 23.5K
13:27 945.86 946.03 945.83 946.01 50.7K
13:28 945.95 946.47 945.95 946.16 90.4K
13:29 946.16 946.33 946.16 946.31 47.4K
13:30 946.33 946.75 946.33 946.64 71.7K
13:31 946.65 947.05 946.65 947.04 101.0K
13:32 947.05 947.20 946.95 947.18 41.4K
13:33 947.18 947.39 947.18 947.24 48.1K
13:34 947.26 947.26 947.11 947.22 37.1K
13:35 947.19 947.33 947.19 947.25 37.0K
13:36 947.36 947.36 947.26 947.28 57.0K
13:37 947.28 947.51 947.24 947.41 38.8K
13:38 947.37 947.55 947.32 947.46 33.4K
13:39 947.48 947.93 947.48 947.93 90.3K
13:40 947.92 948.15 947.79 947.79 70.1K
13:41 947.57 947.57 947.38 947.44 78.1K
13:42 947.43 947.54 947.07 947.07 59.2K
13:43 947.17 947.21 947.13 947.17 74.1K
13:44 947.17 947.17 947.06 947.08 67.3K
13:45 947.11 947.11 946.93 947.06 62.5K
13:46 947.07 947.50 947.07 947.49 33.2K
13:47 947.40 947.44 947.25 947.44 59.6K
13:48 947.47 947.50 947.43 947.45 40.2K
13:49 947.46 947.64 947.42 947.43 57.7K
13:50 947.42 947.42 947.23 947.30 82.9K
13:51 947.30 947.41 947.27 947.38 41.4K
13:52 947.38 947.71 947.34 947.71 59.4K
13:53 947.78 947.91 947.70 947.88 28.6K
13:54 947.88 948.08 947.88 948.08 44.5K
13:55 948.14 948.34 948.14 948.34 38.9K
13:56 948.33 948.47 948.33 948.40 59.9K
13:57 948.41 948.91 948.41 948.90 65.0K
13:58 948.91 949.42 948.86 949.42 90.2K
13:59 949.42 949.58 949.37 949.57 71.7K
14:00 949.60 949.69 949.27 949.27 114.6K
14:01 949.09 949.09 948.89 948.97 66.1K
14:02 949.01 949.10 949.01 949.09 68.0K
14:03 949.11 949.55 949.08 949.54 70.2K
14:04 949.65 950.02 949.65 950.02 68.8K
14:05 950.03 950.03 949.81 949.97 83.5K
14:06 950.05 950.38 950.05 950.25 82.6K
14:07 950.28 950.50 950.26 950.50 62.3K
14:08 950.48 950.73 950.35 950.73 56.1K
14:09 950.73 950.78 950.62 950.68 49.1K
14:10 950.67 950.69 950.19 950.19 53.4K
14:11 950.19 950.46 949.91 949.91 60.5K
14:12 949.96 950.38 949.96 950.35 65.1K
14:13 950.40 950.42 950.27 950.32 35.0K
14:14 950.34 950.41 950.32 950.32 21.2K
14:15 950.24 950.55 950.24 950.55 43.0K
14:16 950.54 950.76 950.48 950.76 63.7K
14:17 950.72 951.29 950.71 951.29 78.4K
14:18 951.21 951.22 950.96 950.96 75.4K
14:19 951.02 951.02 950.35 950.39 59.1K
14:20 950.37 950.47 950.30 950.46 57.8K
14:21 950.54 950.68 950.51 950.67 47.8K
14:22 950.66 950.96 950.66 950.96 34.9K
14:23 950.95 950.95 950.76 950.83 27.2K
14:24 950.85 950.93 950.85 950.93 57.8K
14:25 950.93 951.01 950.81 950.81 51.1K
14:26 950.79 950.81 950.69 950.78 64.2K
14:27 951.00 951.05 950.94 950.94 46.6K
14:28 950.85 951.02 950.80 951.02 67.3K
14:29 950.99 951.38 950.98 951.32 48.2K
14:30 951.27 951.86 951.27 951.86 86.4K
14:31 951.86 951.87 951.56 951.56 76.4K
14:32 951.57 951.61 951.53 951.58 37.8K
14:33 951.54 951.56 951.50 951.56 40.6K
14:34 951.57 951.57 951.46 951.46 49.2K
14:35 951.56 951.56 950.74 950.74 140.1K
14:36 950.74 950.92 950.25 950.25 88.2K
14:37 950.27 950.39 949.44 950.39 101.9K
14:38 950.40 950.42 949.97 950.18 50.0K
14:39 950.21 950.54 950.18 950.27 42.4K
14:40 950.33 950.80 950.33 950.63 61.2K
14:41 950.60 950.60 949.64 949.69 74.3K
14:42 949.70 950.06 949.69 949.93 74.5K
14:43 949.92 950.10 949.79 950.10 47.0K
14:44 950.10 950.47 950.02 950.02 47.8K
14:45 950.01 950.24 950.01 950.24 53.5K
14:46 950.25 950.72 950.25 950.72 56.8K
14:47 950.75 951.56 950.75 951.25 66.1K
14:48 951.23 951.43 950.94 950.94 44.5K
14:49 950.96 951.02 950.84 950.84 49.2K
14:50 950.83 951.01 950.83 950.92 51.7K
14:51 950.92 950.97 950.62 950.62 55.0K
14:52 950.64 950.64 949.75 950.39 150.7K
14:53 950.31 950.32 950.26 950.27 61.9K
14:54 950.44 950.58 950.42 950.58 44.3K
14:55 950.58 950.64 950.25 950.25 82.7K
14:56 950.24 950.24 949.50 949.55 82.2K
14:57 949.37 949.37 948.27 948.27 114.2K
14:58 948.07 948.40 948.00 948.40 66.7K
14:59 948.40 948.47 948.06 948.06 81.5K
15:00 947.80 948.98 947.80 948.97 112.3K
15:01 948.98 949.28 948.98 949.22 62.4K
15:02 949.29 949.72 949.28 949.64 75.8K
15:03 949.62 949.62 949.36 949.46 70.0K
15:04 949.44 949.76 949.34 949.69 74.1K
15:05 949.62 949.62 949.24 949.28 64.2K
15:06 949.26 949.34 949.25 949.27 49.7K
15:07 949.30 949.47 949.30 949.39 65.9K
15:08 949.37 949.64 949.36 949.63 63.1K
15:09 949.64 950.08 949.64 950.08 90.1K
15:10 950.08 950.09 949.99 950.06 44.8K
15:11 950.06 950.15 949.97 950.14 100.7K
15:12 950.20 950.35 950.07 950.22 97.8K
15:13 950.23 950.36 950.23 950.35 66.4K
15:14 950.40 950.73 950.35 950.73 100.0K
15:15 950.66 950.69 950.50 950.50 93.6K
15:16 950.52 950.53 950.29 950.53 77.6K
15:17 950.60 950.63 950.50 950.63 56.3K
15:18 950.65 950.65 950.42 950.53 68.0K
15:19 950.58 951.12 950.58 951.12 75.1K
15:20 951.11 951.32 950.95 950.99 81.9K
15:21 950.95 950.95 950.49 950.49 86.6K
15:22 950.40 950.60 950.34 950.58 107.3K
15:23 950.59 950.60 950.28 950.29 71.7K
15:24 950.25 950.55 950.25 950.47 156.0K
15:25 950.51 950.51 950.11 950.42 124.4K
15:26 950.32 950.32 949.60 949.60 103.7K
15:27 949.56 949.56 949.35 949.55 142.3K
15:28 949.57 949.57 949.07 949.07 94.0K
15:29 949.12 949.26 949.02 949.02 109.0K
15:30 949.18 949.63 949.18 949.63 117.9K
15:31 949.61 949.70 949.60 949.60 85.3K
15:32 949.63 949.63 949.37 949.47 95.8K
15:33 949.41 949.45 949.30 949.30 106.3K
15:34 949.18 949.37 949.14 949.14 120.0K
15:35 949.18 949.18 948.85 948.85 87.5K
15:36 948.85 949.10 948.84 948.99 102.5K
15:37 949.13 949.13 948.68 948.72 117.1K
15:38 948.79 948.84 948.59 948.59 98.7K
15:39 948.58 948.70 948.32 948.32 100.7K
15:40 948.17 948.49 948.15 948.49 122.7K
15:41 948.61 948.81 948.61 948.65 138.3K
15:42 948.64 948.79 948.61 948.79 118.0K
15:43 948.79 948.79 948.50 948.54 119.0K
15:44 948.58 948.58 948.29 948.51 155.9K
15:45 948.50 948.50 948.00 948.00 131.9K
15:46 947.93 947.93 947.45 947.57 146.1K
15:47 947.55 947.93 947.55 947.93 171.6K
15:48 947.74 948.01 947.74 948.01 131.8K
15:49 948.02 948.35 947.99 948.35 205.0K
15:50 948.19 948.19 946.84 947.08 327.7K
15:51 947.17 947.53 946.87 946.87 237.4K
15:52 946.85 947.03 946.69 946.69 205.1K
15:53 946.68 946.69 946.45 946.64 238.6K
15:54 946.61 947.09 946.61 946.83 343.6K
15:55 947.15 947.95 947.15 947.52 489.2K
15:56 947.39 947.88 947.30 947.88 546.6K
15:57 947.81 947.91 947.64 947.87 547.6K
15:58 947.91 948.24 947.76 948.24 909.2K
15:59 948.28 948.28 947.20 947.24 7,833.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음