DJ Financial Administration (DJUSFA)

DJUSFA
🏛️ 미국 →
562.04
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 748.30 749.63 741.05 741.22 34.8M
2021-12-30 744.21 755.05 743.81 748.74 41.0M
2021-12-29 743.59 746.74 739.03 744.09 36.4M
2021-12-28 748.06 754.39 742.75 744.55 36.9M
2021-12-27 746.03 749.80 742.89 747.81 41.6M
2021-12-23 743.49 748.97 740.92 745.69 38.6M
2021-12-22 735.28 743.89 732.81 743.40 46.6M
2021-12-21 710.48 735.35 710.11 734.36 61.8M
2021-12-20 715.26 715.26 701.75 706.58 62.1M
2021-12-17 722.48 727.52 709.55 721.61 159.0M
2021-12-16 735.09 742.73 723.06 727.21 70.4M
2021-12-15 722.12 735.19 714.05 733.32 60.1M
2021-12-14 721.43 732.23 718.52 724.29 59.5M
2021-12-13 731.13 735.61 725.15 728.49 51.8M
2021-12-10 737.87 744.39 727.94 733.74 48.6M
2021-12-09 749.98 751.50 736.91 738.39 48.4M
2021-12-08 742.99 754.50 738.56 754.23 52.2M
2021-12-07 736.23 747.84 736.23 741.95 68.2M
2021-12-06 716.00 729.11 705.91 725.63 69.2M
2021-12-03 727.85 727.85 703.17 714.25 81.8M
2021-12-02 707.28 730.00 707.24 726.89 83.8M
2021-12-01 731.79 735.51 705.61 705.83 72.9M
2021-11-30 737.47 741.48 717.24 725.35 85.4M
2021-11-29 742.92 749.95 730.03 738.61 55.0M
2021-11-26 745.53 748.33 735.99 739.05 39.4M
2021-11-24 739.86 751.71 737.88 749.59 51.1M
2021-11-23 744.20 745.76 734.36 743.92 68.7M
2021-11-22 762.50 762.50 735.98 744.31 91.9M
2021-11-19 776.77 776.77 761.50 762.50 72.9M
2021-11-18 786.32 788.19 773.04 774.33 69.8M
2021-11-17 798.09 801.72 777.62 784.65 70.8M
2021-11-16 802.43 807.21 798.17 805.22 55.3M
2021-11-15 796.17 803.68 795.42 799.05 52.5M
2021-11-12 782.72 793.88 781.83 790.66 67.1M
2021-11-11 792.62 793.65 780.47 781.08 79.5M
2021-11-10 784.11 793.57 781.65 785.31 80.4M
2021-11-09 798.40 798.40 779.20 786.77 103.4M
2021-11-08 820.50 825.71 816.40 819.83 60.6M
2021-11-05 825.22 829.97 814.68 816.41 64.4M
2021-11-04 823.39 836.13 814.94 820.75 66.7M
2021-11-03 814.77 824.28 811.18 823.64 62.6M
2021-11-02 829.75 829.75 812.96 817.81 67.1M
2021-11-01 829.32 831.87 826.83 831.42 55.4M
2021-10-29 835.11 839.90 828.10 829.20 51.7M
2021-10-28 836.33 841.63 827.42 838.49 68.6M
2021-10-27 868.39 868.47 834.82 835.61 82.5M
2021-10-26 880.24 882.05 864.91 868.79 49.4M
2021-10-25 882.90 883.46 873.50 875.86 55.4M
2021-10-22 870.54 875.53 861.90 864.37 54.8M
2021-10-21 884.17 884.17 868.26 870.78 74.0M
2021-10-20 901.90 906.42 878.95 884.58 65.8M
2021-10-19 897.96 902.50 895.62 902.46 42.4M
2021-10-18 891.24 897.11 882.88 896.14 52.8M
2021-10-15 882.23 893.78 882.23 893.06 46.6M
2021-10-14 866.20 883.29 866.20 880.99 56.0M
2021-10-13 854.44 859.35 847.26 856.12 51.5M
2021-10-12 847.55 855.98 843.94 850.07 50.6M
2021-10-11 862.94 864.93 845.08 845.54 63.3M
2021-10-08 877.76 881.11 865.80 866.26 59.7M
2021-10-07 871.97 885.63 871.97 877.28 58.9M
2021-10-06 852.50 870.66 849.32 870.12 80.0M
2021-10-05 845.97 864.78 843.45 859.41 40.5M
2021-10-04 870.15 870.15 838.89 845.96 49.5M
2021-10-01 863.22 874.60 855.49 870.58 37.2M
2021-09-30 859.86 869.96 856.14 859.19 47.3M
2021-09-29 866.54 869.18 856.29 858.46 46.4M
2021-09-28 888.21 888.21 861.42 862.69 52.9M
2021-09-27 890.19 895.94 885.30 889.89 39.8M
2021-09-24 894.05 895.84 889.93 895.23 45.9M
2021-09-23 884.60 900.51 884.60 898.93 50.3M
2021-09-22 870.97 883.91 867.24 881.10 40.3M
2021-09-21 876.99 877.91 864.45 867.30 38.4M
2021-09-20 883.13 883.13 860.14 872.33 46.6M
2021-09-17 897.47 897.47 883.68 886.30 68.8M
2021-09-16 895.03 900.29 892.88 897.54 43.6M
2021-09-15 892.18 897.02 885.67 895.02 44.3M
2021-09-14 892.66 898.49 887.64 889.78 52.0M
2021-09-13 899.95 905.26 887.65 892.06 78.8M
2021-09-10 915.20 917.96 898.49 898.83 87.7M
2021-09-09 915.93 922.07 910.90 911.22 37.7M
2021-09-08 923.48 924.61 911.87 914.50 49.4M
2021-09-07 922.17 922.82 914.23 919.28 32.7M
2021-09-03 914.71 922.36 913.31 920.15 32.3M
2021-09-02 927.74 927.90 914.95 915.70 32.9M
2021-09-01 927.03 927.95 922.09 922.80 33.0M
2021-08-31 929.45 931.31 918.60 924.96 51.2M
2021-08-30 911.69 927.64 911.69 924.80 80.4M
2021-08-27 899.57 912.14 899.57 911.29 25.6M
2021-08-26 910.59 911.83 898.95 899.06 26.6M
2021-08-25 915.21 915.60 909.62 911.74 25.0M
2021-08-24 916.05 917.74 911.60 915.13 27.7M
2021-08-23 908.50 915.25 906.88 912.77 29.5M
2021-08-20 893.68 903.01 893.68 902.18 31.5M
2021-08-19 892.79 899.03 887.74 894.98 38.7M
2021-08-18 902.33 908.14 895.22 896.00 31.2M
2021-08-17 909.24 909.24 898.40 903.80 34.6M
2021-08-16 909.76 914.94 904.38 914.58 27.7M
2021-08-13 910.35 914.77 910.35 912.40 24.9M
2021-08-12 911.37 915.37 907.29 909.59 27.1M
2021-08-11 910.41 918.50 909.16 914.31 34.8M
2021-08-10 919.67 923.97 909.51 911.18 35.4M
2021-08-09 919.34 923.56 916.05 919.27 31.5M
2021-08-06 917.09 923.41 914.18 920.66 39.8M
2021-08-05 903.48 922.28 903.24 918.74 51.3M
2021-08-04 902.40 902.54 892.86 900.71 48.3M
2021-08-03 906.22 906.45 889.09 903.51 78.1M
2021-08-02 922.73 929.53 905.79 906.79 97.1M
2021-07-30 924.37 929.11 917.95 919.93 37.0M
2021-07-29 933.27 944.30 931.75 932.72 37.6M
2021-07-28 953.42 957.30 945.76 954.57 29.0M
2021-07-27 958.69 963.85 940.27 952.84 37.0M
2021-07-26 965.27 965.27 956.90 959.83 23.0M
2021-07-23 954.67 965.52 953.85 963.70 24.6M
2021-07-22 946.94 951.68 943.52 949.81 24.2M
2021-07-21 931.50 946.63 930.27 946.56 30.1M
2021-07-20 918.80 938.94 916.79 933.17 35.0M
2021-07-19 927.14 927.14 908.86 916.91 39.0M
2021-07-16 937.68 943.58 932.60 933.31 32.2M
2021-07-15 939.30 943.08 930.76 935.85 34.1M
2021-07-14 941.50 947.45 936.92 939.81 33.8M
2021-07-13 939.50 950.95 934.49 938.58 42.3M
2021-07-12 939.11 940.42 932.64 940.20 28.0M
2021-07-09 926.90 936.72 925.58 936.26 28.4M
2021-07-08 925.38 925.38 912.78 922.11 31.2M
2021-07-07 930.22 940.23 925.81 934.12 31.7M
2021-07-06 923.34 929.14 918.63 926.98 29.1M
2021-07-02 920.86 925.44 918.57 923.40 23.4M
2021-07-01 915.16 920.01 911.53 918.07 30.4M
2021-06-30 919.64 919.64 914.12 916.56 30.5M
2021-06-29 921.90 927.68 919.04 919.80 29.9M
2021-06-28 920.55 926.23 917.59 921.88 31.8M
2021-06-25 920.96 922.59 914.50 919.38 43.2M
2021-06-24 917.25 926.77 917.25 922.31 32.9M
2021-06-23 911.14 914.17 907.91 911.36 29.2M
2021-06-22 904.76 913.83 899.93 912.01 32.8M
2021-06-21 904.24 909.98 892.32 906.77 35.2M
2021-06-18 897.32 908.73 891.69 902.74 54.8M
2021-06-17 884.58 907.84 883.76 902.20 42.2M
2021-06-16 893.52 898.43 875.86 884.45 37.8M
2021-06-15 898.74 899.24 891.31 894.10 33.4M
2021-06-14 892.17 898.93 888.46 898.72 39.7M
2021-06-11 887.68 893.60 886.00 891.48 31.8M
2021-06-10 875.11 886.31 872.90 886.18 38.9M
2021-06-09 879.34 884.76 874.61 875.04 30.2M
2021-06-08 870.44 877.58 869.23 874.70 31.5M
2021-06-07 877.80 878.85 866.66 869.68 34.4M
2021-06-04 871.86 880.38 871.86 878.72 31.0M
2021-06-03 875.89 877.75 867.50 869.43 33.1M
2021-06-02 878.84 889.45 878.72 883.09 34.1M
2021-06-01 881.11 887.06 873.02 877.07 32.8M
2021-05-28 882.53 885.83 878.46 878.74 30.0M
2021-05-27 876.65 880.53 871.60 878.59 52.4M
2021-05-26 876.34 880.32 874.87 878.27 39.2M
2021-05-25 873.26 879.46 873.26 875.14 42.4M
2021-05-24 863.28 874.28 860.31 873.01 44.8M
2021-05-21 861.58 869.18 855.31 856.56 38.7M
2021-05-20 846.89 863.30 845.44 859.74 41.5M
2021-05-19 829.57 843.70 825.12 843.21 44.2M
2021-05-18 848.90 855.75 844.69 845.06 34.5M
2021-05-17 853.18 853.18 839.15 848.51 37.7M
2021-05-14 843.12 858.53 843.12 856.41 37.0M
2021-05-13 840.49 850.24 830.66 839.96 52.3M
2021-05-12 861.09 861.09 834.15 836.39 48.6M
2021-05-11 840.43 867.46 838.03 862.56 53.2M
2021-05-10 880.19 880.68 858.29 858.30 53.2M
2021-05-07 889.10 892.36 877.46 881.82 48.5M
2021-05-06 881.96 881.96 861.47 876.95 57.7M
2021-05-05 880.71 888.28 868.36 869.73 36.6M
2021-05-04 895.66 895.66 870.41 878.51 50.5M
2021-05-03 904.50 909.86 893.55 897.88 40.4M
2021-04-30 912.62 912.62 897.14 900.21 44.4M
2021-04-29 926.23 927.52 905.64 915.93 30.8M
2021-04-28 918.27 929.88 915.01 922.01 29.7M
2021-04-27 930.87 931.17 918.88 920.64 32.7M
2021-04-26 918.39 929.98 918.39 929.87 30.1M
2021-04-23 906.87 922.91 906.87 918.12 32.9M
2021-04-22 911.46 922.58 903.19 909.37 38.5M
2021-04-21 908.47 915.72 900.12 911.79 32.0M
2021-04-20 914.18 922.11 904.09 907.76 37.4M
2021-04-19 920.09 920.09 906.38 913.79 32.5M
2021-04-16 928.89 931.15 920.37 922.36 34.0M
2021-04-15 921.13 934.43 921.13 929.29 36.6M
2021-04-14 930.36 934.05 911.91 913.66 37.6M
2021-04-13 917.33 933.77 917.33 930.63 37.5M
2021-04-12 909.68 920.39 904.60 918.34 32.6M
2021-04-09 904.71 914.12 900.59 913.68 38.1M
2021-04-08 892.84 907.29 892.84 906.93 47.1M
2021-04-07 880.25 892.71 877.96 885.29 41.3M
2021-04-06 877.04 882.82 869.58 879.92 36.1M
2021-04-05 869.89 879.85 867.28 878.35 32.2M
2021-04-01 861.12 874.27 861.12 868.72 36.1M
2021-03-31 847.57 860.24 845.56 852.63 46.2M
2021-03-30 847.96 847.96 836.90 842.69 36.1M
2021-03-29 856.36 857.46 837.75 844.58 40.7M
2021-03-26 839.14 859.32 837.19 858.80 40.0M
2021-03-25 830.53 841.13 823.46 838.39 44.6M
2021-03-24 851.45 855.35 837.61 837.99 34.8M
2021-03-23 856.52 858.79 846.73 850.71 31.6M
2021-03-22 851.87 859.96 848.84 854.89 33.4M
2021-03-19 852.56 858.18 844.66 850.84 75.3M
2021-03-18 871.60 872.51 849.55 851.09 46.2M
2021-03-17 872.86 888.91 866.95 882.82 36.3M
2021-03-16 886.02 891.70 876.54 881.13 33.5M
2021-03-15 878.90 886.35 874.30 885.81 36.6M
2021-03-12 869.34 878.72 862.75 878.37 36.9M
2021-03-11 865.35 886.01 865.35 879.48 47.0M
2021-03-10 853.25 869.34 852.30 857.78 47.9M
2021-03-09 842.26 860.10 842.26 852.64 55.2M
2021-03-08 838.68 848.38 821.59 821.97 59.4M
2021-03-05 835.70 838.76 794.51 837.10 72.8M
2021-03-04 854.63 857.78 809.24 824.75 68.3M
2021-03-03 879.68 880.56 856.50 858.79 48.0M
2021-03-02 891.63 897.58 884.15 885.58 48.2M
2021-03-01 874.38 891.74 874.38 889.55 40.3M
2021-02-26 857.12 868.20 845.82 860.28 53.2M
2021-02-25 878.74 883.07 849.67 855.49 59.2M
2021-02-24 871.65 886.15 859.87 881.58 66.4M
2021-02-23 871.32 883.91 852.22 877.21 69.1M
2021-02-22 894.59 903.65 887.47 890.71 48.3M
2021-02-19 913.97 916.91 901.72 904.25 44.3M
2021-02-18 911.79 913.75 895.90 911.41 42.3M
2021-02-17 924.67 924.67 900.85 913.52 44.4M
2021-02-16 930.36 932.27 917.93 925.21 53.6M
2021-02-12 907.72 919.91 903.24 918.86 43.6M
2021-02-11 895.20 920.58 893.66 899.32 59.4M
2021-02-10 897.41 900.04 884.74 892.88 45.6M
2021-02-09 885.15 901.22 876.72 895.80 47.1M
2021-02-08 866.62 894.79 866.62 894.60 51.1M
2021-02-05 867.37 870.78 862.94 866.26 32.1M
2021-02-04 853.20 871.50 853.20 868.65 50.9M
2021-02-03 836.49 839.51 827.08 834.62 37.6M
2021-02-02 817.84 834.99 815.84 831.91 37.7M
2021-02-01 792.91 814.08 792.91 810.92 40.6M
2021-01-29 800.71 807.23 782.90 786.73 49.1M
2021-01-28 785.61 811.12 785.61 801.70 53.5M
2021-01-27 793.94 794.40 769.90 777.45 70.2M
2021-01-26 816.44 819.37 804.56 805.78 44.4M
2021-01-25 828.67 828.67 801.16 816.41 51.7M
2021-01-22 824.34 829.93 818.42 826.43 35.6M
2021-01-21 824.16 829.79 819.83 826.14 40.2M
2021-01-20 827.69 829.48 823.11 824.14 34.1M
2021-01-19 822.32 826.31 816.29 823.54 35.8M
2021-01-15 822.14 823.57 806.87 816.23 42.8M
2021-01-14 838.24 840.80 821.56 822.99 45.3M
2021-01-13 825.39 839.46 825.05 833.01 41.2M
2021-01-12 830.23 832.19 818.57 827.96 32.6M
2021-01-11 842.76 842.76 830.75 831.09 35.4M
2021-01-08 839.95 851.84 839.95 851.20 38.9M
2021-01-07 824.28 839.43 824.28 836.41 38.3M
2021-01-06 819.77 832.55 813.38 820.74 42.5M
2021-01-05 820.19 828.87 819.88 827.03 32.8M
2021-01-04 838.81 840.74 808.64 821.79 41.4M