DJ Fixed Line Telecommunications (DJUSFC)

DJUSFC
🏛️ 미국 →
166.53
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 173.69 173.94 173.65 173.89 793.5K
09:31 173.86 173.94 173.49 173.52 78.0K
09:32 173.55 173.77 173.49 173.67 88.5K
09:33 173.67 173.67 173.32 173.35 67.4K
09:34 173.30 173.35 173.24 173.24 41.4K
09:35 173.24 173.36 173.18 173.36 55.3K
09:36 173.36 173.36 173.19 173.33 58.9K
09:37 173.41 173.61 173.41 173.61 44.9K
09:38 173.64 173.65 173.56 173.58 29.1K
09:39 173.58 173.72 173.58 173.72 69.5K
09:40 173.76 173.99 173.75 173.98 66.4K
09:41 174.04 174.15 174.01 174.09 50.3K
09:42 174.10 174.15 174.07 174.12 35.4K
09:43 174.15 174.18 174.09 174.10 19.1K
09:44 174.10 174.18 174.10 174.15 21.2K
09:45 174.24 174.24 174.04 174.04 83.4K
09:46 174.04 174.04 173.75 173.75 63.5K
09:47 173.81 173.84 173.75 173.84 53.6K
09:48 173.81 174.04 173.78 174.04 38.7K
09:49 174.04 174.06 173.92 173.92 40.2K
09:50 173.92 173.98 173.84 173.98 100.6K
09:51 174.04 174.09 173.95 174.01 65.5K
09:52 174.01 174.04 173.84 173.92 52.3K
09:53 173.92 174.00 173.86 173.87 54.3K
09:54 173.87 173.92 173.87 173.92 40.1K
09:55 173.90 173.93 173.87 173.93 28.1K
09:56 173.85 173.98 173.85 173.92 84.1K
09:57 173.92 173.95 173.78 173.78 32.7K
09:58 173.86 173.86 173.69 173.70 30.6K
09:59 173.67 173.72 173.64 173.72 39.6K
10:00 173.64 173.72 173.52 173.69 122.1K
10:01 173.75 173.98 173.75 173.98 48.7K
10:02 173.98 174.15 173.95 174.09 46.9K
10:03 174.04 174.07 173.98 174.07 15.3K
10:04 174.04 174.09 174.04 174.07 15.3K
10:05 174.04 174.07 174.01 174.07 16.7K
10:06 174.07 174.18 174.07 174.15 30.0K
10:07 174.18 174.24 174.09 174.24 72.8K
10:08 174.35 174.38 174.21 174.21 109.7K
10:09 174.18 174.18 174.07 174.18 19.4K
10:10 174.16 174.23 174.16 174.23 14.2K
10:11 174.18 174.18 174.01 174.01 32.8K
10:12 174.04 174.15 174.04 174.15 21.8K
10:13 174.15 174.15 174.07 174.13 23.5K
10:14 174.15 174.21 174.13 174.21 24.6K
10:15 174.21 174.21 174.10 174.16 26.2K
10:16 174.15 174.21 174.10 174.15 31.1K
10:17 174.15 174.15 174.04 174.04 25.0K
10:18 174.03 174.07 174.03 174.04 37.5K
10:19 174.04 174.10 174.04 174.10 32.4K
10:20 174.07 174.18 174.07 174.16 73.0K
10:21 174.16 174.18 174.13 174.16 58.8K
10:22 174.16 174.21 174.10 174.21 175.6K
10:23 174.21 174.22 174.16 174.21 31.5K
10:24 174.21 174.27 174.19 174.27 71.4K
10:25 174.27 174.27 174.10 174.10 78.3K
10:26 174.10 174.13 173.99 173.99 38.1K
10:27 174.01 174.11 174.01 174.10 123.7K
10:28 174.10 174.10 173.92 173.92 55.4K
10:29 173.92 173.95 173.87 173.95 48.0K
10:30 173.90 174.07 173.90 174.04 117.1K
10:31 174.04 174.04 173.96 173.98 33.6K
10:32 174.04 174.09 173.98 174.07 161.0K
10:33 174.09 174.09 173.95 174.01 184.5K
10:34 173.95 174.04 173.92 173.98 170.4K
10:35 173.98 174.07 173.95 173.95 159.9K
10:36 173.95 174.04 173.92 173.98 140.1K
10:37 173.98 174.04 173.90 174.04 41.3K
10:38 174.04 174.21 174.04 174.21 59.7K
10:39 174.21 174.38 174.21 174.37 93.2K
10:40 174.35 174.41 174.32 174.35 120.1K
10:41 174.35 174.49 174.32 174.49 134.0K
10:42 174.49 174.49 174.43 174.49 69.8K
10:43 174.49 174.52 174.49 174.49 19.6K
10:44 174.49 174.55 174.46 174.49 58.8K
10:45 174.49 174.69 174.49 174.69 43.0K
10:46 174.69 174.69 174.49 174.49 69.4K
10:47 174.49 174.63 174.49 174.60 76.7K
10:48 174.55 174.60 174.49 174.57 93.4K
10:49 174.57 174.72 174.57 174.66 61.1K
10:50 174.66 174.66 174.58 174.58 46.7K
10:51 174.55 174.60 174.43 174.60 51.1K
10:52 174.60 174.60 174.43 174.46 45.0K
10:53 174.49 174.55 174.49 174.52 14.9K
10:54 174.52 174.63 174.52 174.61 24.1K
10:55 174.58 174.66 174.58 174.66 81.4K
10:56 174.69 174.69 174.49 174.49 70.9K
10:57 174.49 174.58 174.47 174.58 48.1K
10:58 174.52 174.55 174.47 174.49 17.4K
10:59 174.49 174.49 174.46 174.49 32.5K
11:00 174.52 174.52 174.38 174.38 32.6K
11:01 174.38 174.43 174.35 174.35 41.2K
11:02 174.29 174.37 174.29 174.37 173.1K
11:03 174.37 174.37 174.31 174.32 47.4K
11:04 174.32 174.35 174.26 174.26 39.0K
11:05 174.26 174.35 174.23 174.35 13.1K
11:06 174.32 174.35 174.29 174.29 18.9K
11:07 174.32 174.35 174.32 174.33 26.8K
11:08 174.32 174.32 174.20 174.26 30.4K
11:09 174.26 174.26 174.20 174.23 33.8K
11:10 174.23 174.29 174.18 174.21 24.7K
11:11 174.23 174.29 174.19 174.29 39.8K
11:12 174.21 174.23 174.15 174.15 45.2K
11:13 174.15 174.18 174.09 174.09 47.6K
11:14 174.09 174.18 174.09 174.15 36.0K
11:15 174.12 174.18 174.09 174.18 67.1K
11:16 174.21 174.29 174.18 174.25 32.2K
11:17 174.26 174.46 174.26 174.43 81.0K
11:18 174.43 174.52 174.43 174.46 40.1K
11:19 174.46 174.55 174.43 174.49 35.6K
11:20 174.49 174.49 174.42 174.43 26.3K
11:21 174.43 174.46 174.43 174.43 20.6K
11:22 174.43 174.55 174.41 174.41 44.8K
11:23 174.43 174.55 174.43 174.55 24.7K
11:24 174.55 174.58 174.53 174.53 14.6K
11:25 174.57 174.63 174.57 174.60 31.2K
11:26 174.61 174.63 174.55 174.55 33.3K
11:27 174.53 174.53 174.38 174.38 46.8K
11:28 174.38 174.43 174.35 174.43 44.7K
11:29 174.43 174.43 174.42 174.43 36.5K
11:30 174.47 174.52 174.38 174.38 39.1K
11:31 174.38 174.43 174.35 174.37 32.4K
11:32 174.37 174.43 174.37 174.38 52.8K
11:33 174.35 174.41 174.32 174.35 34.4K
11:34 174.32 174.35 174.32 174.32 17.3K
11:35 174.32 174.40 174.29 174.40 27.7K
11:36 174.37 174.38 174.35 174.38 33.2K
11:37 174.38 174.38 174.32 174.32 34.1K
11:38 174.32 174.32 174.23 174.23 38.9K
11:39 174.26 174.26 174.20 174.20 26.4K
11:40 174.21 174.29 174.21 174.21 41.1K
11:41 174.23 174.23 174.19 174.21 53.8K
11:42 174.21 174.21 174.18 174.21 22.6K
11:43 174.21 174.23 174.20 174.23 21.8K
11:44 174.26 174.29 174.26 174.26 22.8K
11:45 174.26 174.35 174.24 174.30 18.4K
11:46 174.32 174.43 174.32 174.43 56.9K
11:47 174.46 174.46 174.38 174.38 26.1K
11:48 174.38 174.40 174.29 174.29 30.3K
11:49 174.32 174.32 174.23 174.24 13.2K
11:50 174.24 174.37 174.24 174.37 34.0K
11:51 174.37 174.40 174.35 174.37 48.7K
11:52 174.38 174.38 174.29 174.29 20.5K
11:53 174.29 174.41 174.29 174.41 23.6K
11:54 174.41 174.41 174.32 174.38 32.9K
11:55 174.38 174.38 174.29 174.32 24.0K
11:56 174.32 174.35 174.29 174.35 38.5K
11:57 174.35 174.35 174.30 174.35 15.1K
11:58 174.35 174.35 174.20 174.21 44.2K
11:59 174.23 174.29 174.22 174.29 23.9K
12:00 174.26 174.35 174.26 174.30 34.7K
12:01 174.35 174.38 174.32 174.38 42.8K
12:02 174.38 174.38 174.31 174.38 20.4K
12:03 174.38 174.38 174.36 174.38 13.5K
12:04 174.38 174.38 174.35 174.38 11.4K
12:05 174.35 174.35 174.26 174.35 20.3K
12:06 174.35 174.35 174.26 174.29 20.9K
12:07 174.29 174.29 174.18 174.21 49.9K
12:08 174.18 174.21 174.15 174.15 37.8K
12:09 174.15 174.23 174.15 174.23 15.2K
12:10 174.18 174.22 174.14 174.21 19.5K
12:11 174.21 174.23 174.18 174.18 9.1K
12:12 174.18 174.23 174.18 174.23 18.5K
12:13 174.26 174.29 174.21 174.21 26.4K
12:14 174.21 174.23 174.18 174.21 17.6K
12:15 174.18 174.21 174.08 174.08 13.7K
12:16 174.08 174.12 174.01 174.04 21.3K
12:17 174.04 174.06 173.98 173.98 52.0K
12:18 173.98 174.01 173.95 173.98 78.9K
12:19 174.01 174.06 174.01 174.04 18.6K
12:20 174.04 174.15 174.04 174.12 30.4K
12:21 174.09 174.15 174.06 174.15 24.3K
12:22 174.15 174.29 174.15 174.29 58.0K
12:23 174.26 174.28 174.20 174.21 66.6K
12:24 174.21 174.21 174.19 174.21 30.1K
12:25 174.18 174.29 174.15 174.29 33.2K
12:26 174.32 174.32 174.23 174.29 20.7K
12:27 174.29 174.35 174.23 174.32 16.1K
12:28 174.32 174.32 174.26 174.26 14.5K
12:29 174.26 174.35 174.24 174.32 22.1K
12:30 174.26 174.32 174.26 174.26 23.5K
12:31 174.23 174.26 174.20 174.26 18.7K
12:32 174.23 174.29 174.23 174.25 18.4K
12:33 174.26 174.26 174.23 174.23 9.7K
12:34 174.26 174.26 174.18 174.21 27.6K
12:35 174.21 174.35 174.21 174.35 18.8K
12:36 174.32 174.35 174.29 174.35 13.4K
12:37 174.32 174.35 174.26 174.26 18.2K
12:38 174.26 174.26 174.23 174.26 7.4K
12:39 174.21 174.26 174.20 174.21 32.3K
12:40 174.21 174.26 174.18 174.21 19.5K
12:41 174.21 174.23 174.21 174.21 21.4K
12:42 174.21 174.23 174.19 174.21 9.1K
12:43 174.21 174.21 174.15 174.18 29.3K
12:44 174.15 174.23 174.15 174.23 35.7K
12:45 174.23 174.29 174.22 174.26 33.5K
12:46 174.26 174.29 174.13 174.13 50.8K
12:47 174.13 174.18 174.04 174.04 20.1K
12:48 174.04 174.09 174.01 174.04 23.4K
12:49 174.04 174.04 173.92 173.92 94.0K
12:50 173.86 173.95 173.86 173.91 42.8K
12:51 173.89 173.89 173.81 173.81 45.6K
12:52 173.83 173.84 173.78 173.84 13.6K
12:53 173.81 173.81 173.74 173.78 31.3K
12:54 173.78 173.84 173.78 173.81 26.3K
12:55 173.81 173.95 173.81 173.92 45.1K
12:56 173.92 173.92 173.84 173.84 32.1K
12:57 173.81 173.84 173.78 173.81 104.2K
12:58 173.78 173.81 173.75 173.81 45.3K
12:59 173.84 173.84 173.72 173.81 33.8K
13:00 173.81 173.84 173.75 173.75 28.8K
13:01 173.75 173.84 173.74 173.81 21.3K
13:02 173.81 173.86 173.80 173.86 29.9K
13:03 173.86 173.98 173.86 173.98 64.5K
13:04 173.98 173.98 173.92 173.92 21.0K
13:05 173.89 173.98 173.89 173.97 23.8K
13:06 173.98 174.06 173.95 174.00 25.0K
13:07 174.01 174.01 173.96 173.98 20.9K
13:08 173.98 174.01 173.92 173.92 25.6K
13:09 173.95 174.01 173.95 174.01 15.3K
13:10 173.98 174.01 173.96 173.98 9.4K
13:11 173.98 173.98 173.89 173.92 23.0K
13:12 173.92 173.95 173.89 173.92 11.1K
13:13 173.92 174.06 173.92 174.06 33.1K
13:14 174.04 174.06 174.02 174.06 8.4K
13:15 174.04 174.06 174.01 174.04 65.7K
13:16 174.09 174.12 174.04 174.04 42.7K
13:17 174.04 174.04 173.95 173.95 30.0K
13:18 173.98 174.01 173.89 173.89 44.0K
13:19 173.92 174.09 173.92 174.09 30.9K
13:20 174.09 174.09 174.01 174.09 15.5K
13:21 174.09 174.10 174.09 174.09 10.8K
13:22 174.04 174.06 174.01 174.02 15.6K
13:23 174.03 174.06 173.98 173.98 25.5K
13:24 174.01 174.06 174.01 174.06 32.9K
13:25 174.06 174.06 173.95 173.95 24.6K
13:26 173.98 174.01 173.97 173.97 43.0K
13:27 173.98 174.01 173.97 173.98 24.8K
13:28 174.00 174.01 173.98 174.01 12.7K
13:29 174.01 174.01 173.98 173.98 41.5K
13:30 173.98 174.01 173.98 173.98 19.7K
13:31 173.98 174.04 173.97 174.04 23.4K
13:32 174.04 174.06 174.01 174.01 9.3K
13:33 174.01 174.06 173.92 173.92 19.4K
13:34 173.92 173.99 173.89 173.99 245.6K
13:35 173.99 173.99 173.97 173.98 8.2K
13:36 174.04 174.04 173.91 173.95 41.6K
13:37 173.92 173.98 173.92 173.98 23.3K
13:38 173.87 174.01 173.87 174.01 183.4K
13:39 174.09 174.16 174.09 174.15 39.4K
13:40 174.15 174.21 174.15 174.21 13.9K
13:41 174.21 174.26 174.18 174.24 15.2K
13:42 174.24 174.29 174.21 174.21 20.6K
13:43 174.18 174.29 174.18 174.24 31.7K
13:44 174.24 174.24 174.21 174.21 23.0K
13:45 174.21 174.24 174.18 174.24 28.0K
13:46 174.15 174.21 174.12 174.21 42.1K
13:47 174.21 174.32 174.21 174.31 71.3K
13:48 174.32 174.32 174.25 174.26 24.2K
13:49 174.26 174.29 174.21 174.26 40.9K
13:50 174.24 174.26 174.18 174.21 44.7K
13:51 174.18 174.24 174.15 174.24 44.0K
13:52 174.26 174.29 174.24 174.24 38.9K
13:53 174.26 174.26 174.21 174.26 37.0K
13:54 174.26 174.38 174.24 174.38 63.6K
13:55 174.32 174.41 174.29 174.32 32.7K
13:56 174.29 174.32 174.25 174.32 19.3K
13:57 174.32 174.38 174.29 174.38 26.6K
13:58 174.37 174.38 174.29 174.33 20.5K
13:59 174.33 174.33 174.29 174.29 31.2K
14:00 174.35 174.35 174.29 174.31 14.7K
14:01 174.26 174.29 174.24 174.26 63.5K
14:02 174.21 174.26 174.19 174.26 42.5K
14:03 174.26 174.29 174.21 174.21 28.1K
14:04 174.21 174.29 174.21 174.26 26.6K
14:05 174.26 174.35 174.26 174.26 16.4K
14:06 174.26 174.41 174.26 174.41 26.0K
14:07 174.41 174.44 174.41 174.43 37.3K
14:08 174.43 174.46 174.43 174.43 22.0K
14:09 174.43 174.58 174.41 174.58 82.1K
14:10 174.58 174.58 174.46 174.49 66.1K
14:11 174.52 174.52 174.47 174.49 14.5K
14:12 174.49 174.55 174.46 174.55 24.5K
14:13 174.58 174.63 174.56 174.61 37.1K
14:14 174.61 174.80 174.58 174.78 103.8K
14:15 174.80 174.80 174.72 174.75 41.6K
14:16 174.72 174.75 174.69 174.69 60.8K
14:17 174.69 174.72 174.69 174.69 7.1K
14:18 174.72 174.80 174.72 174.80 46.3K
14:19 174.78 174.80 174.78 174.80 61.5K
14:20 174.80 174.80 174.77 174.80 44.9K
14:21 174.75 174.80 174.75 174.77 14.4K
14:22 174.80 174.83 174.75 174.75 65.6K
14:23 174.75 174.75 174.69 174.73 30.4K
14:24 174.72 174.78 174.72 174.78 34.7K
14:25 174.78 174.78 174.75 174.75 23.8K
14:26 174.69 174.80 174.69 174.75 76.5K
14:27 174.75 174.80 174.75 174.78 73.5K
14:28 174.78 174.80 174.72 174.78 34.6K
14:29 174.77 174.80 174.77 174.80 12.4K
14:30 174.78 174.83 174.77 174.80 25.3K
14:31 174.80 174.86 174.80 174.80 14.4K
14:32 174.83 174.83 174.80 174.83 13.6K
14:33 174.89 174.90 174.82 174.83 44.7K
14:34 174.86 174.86 174.80 174.86 20.7K
14:35 174.86 174.86 174.77 174.78 45.6K
14:36 174.78 174.83 174.75 174.78 46.7K
14:37 174.78 174.83 174.75 174.77 40.9K
14:38 174.77 174.86 174.75 174.83 24.4K
14:39 174.83 174.86 174.78 174.78 23.9K
14:40 174.78 174.80 174.75 174.79 46.0K
14:41 174.75 174.80 174.72 174.72 19.0K
14:42 174.72 174.72 174.60 174.60 94.0K
14:43 174.60 174.63 174.58 174.61 16.1K
14:44 174.63 174.63 174.55 174.55 78.5K
14:45 174.55 174.55 174.43 174.49 53.2K
14:46 174.49 174.58 174.49 174.55 83.6K
14:47 174.61 174.64 174.58 174.64 75.3K
14:48 174.66 174.66 174.63 174.66 51.8K
14:49 174.66 174.78 174.66 174.72 47.7K
14:50 174.72 174.72 174.64 174.66 41.8K
14:51 174.66 174.72 174.66 174.69 40.1K
14:52 174.69 174.75 174.66 174.75 34.9K
14:53 174.72 174.72 174.63 174.66 41.5K
14:54 174.69 174.72 174.66 174.66 68.6K
14:55 174.66 174.66 174.61 174.61 44.2K
14:56 174.63 174.72 174.61 174.72 77.3K
14:57 174.72 174.75 174.69 174.72 84.6K
14:58 174.72 174.72 174.69 174.69 36.9K
14:59 174.75 174.77 174.69 174.72 64.1K
15:00 174.72 174.72 174.69 174.69 22.5K
15:01 174.69 174.72 174.69 174.72 59.0K
15:02 174.72 174.78 174.69 174.78 38.1K
15:03 174.75 174.78 174.72 174.72 53.7K
15:04 174.66 174.69 174.63 174.66 32.0K
15:05 174.66 174.69 174.58 174.60 44.9K
15:06 174.60 174.66 174.60 174.66 95.8K
15:07 174.66 174.66 174.55 174.55 56.3K
15:08 174.55 174.61 174.53 174.61 44.3K
15:09 174.63 174.63 174.60 174.61 29.8K
15:10 174.61 174.69 174.61 174.66 35.0K
15:11 174.72 174.86 174.69 174.83 147.8K
15:12 174.82 174.86 174.80 174.81 52.7K
15:13 174.82 174.82 174.72 174.78 59.4K
15:14 174.77 174.83 174.76 174.78 54.4K
15:15 174.78 174.80 174.75 174.77 22.6K
15:16 174.77 174.83 174.77 174.83 53.6K
15:17 174.76 174.83 174.75 174.75 32.9K
15:18 174.78 174.79 174.75 174.75 52.5K
15:19 174.77 174.78 174.71 174.75 58.7K
15:20 174.72 174.75 174.71 174.71 24.3K
15:21 174.71 174.75 174.69 174.75 16.6K
15:22 174.75 174.78 174.75 174.78 41.2K
15:23 174.78 174.83 174.77 174.83 67.2K
15:24 174.83 174.83 174.83 174.83 27.1K
15:25 174.80 174.80 174.77 174.77 46.4K
15:26 174.80 174.80 174.77 174.78 21.7K
15:27 174.80 174.80 174.77 174.78 71.9K
15:28 174.77 174.83 174.77 174.77 52.5K
15:29 174.78 174.80 174.75 174.80 30.1K
15:30 174.84 174.89 174.84 174.86 119.0K
15:31 174.86 174.89 174.80 174.86 25.5K
15:32 174.80 174.83 174.80 174.83 30.9K
15:33 174.78 174.78 174.75 174.78 76.3K
15:34 174.78 174.84 174.75 174.77 54.8K
15:35 174.80 174.80 174.75 174.75 19.8K
15:36 174.78 174.78 174.75 174.78 103.4K
15:37 174.80 174.80 174.75 174.75 20.3K
15:38 174.78 174.80 174.75 174.78 31.7K
15:39 174.78 174.78 174.69 174.78 92.5K
15:40 174.80 174.80 174.75 174.75 32.7K
15:41 174.78 174.78 174.69 174.72 80.6K
15:42 174.72 174.72 174.63 174.72 89.5K
15:43 174.72 174.80 174.69 174.80 175.3K
15:44 174.75 174.80 174.75 174.77 36.1K
15:45 174.80 174.80 174.75 174.80 26.7K
15:46 174.80 174.80 174.77 174.77 40.3K
15:47 174.78 174.78 174.66 174.66 102.1K
15:48 174.67 174.69 174.63 174.67 41.5K
15:49 174.66 174.75 174.66 174.66 80.5K
15:50 174.69 174.86 174.69 174.86 86.9K
15:51 174.89 174.89 174.81 174.83 144.8K
15:52 174.83 174.86 174.83 174.83 85.4K
15:53 174.83 174.83 174.75 174.78 246.0K
15:54 174.78 174.83 174.75 174.83 92.6K
15:55 174.86 174.92 174.83 174.92 266.4K
15:56 174.92 174.92 174.90 174.90 128.1K
15:57 174.85 174.93 174.81 174.93 354.4K
15:58 174.93 174.93 174.85 174.85 614.5K
15:59 174.88 174.88 174.76 174.76 5,960.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음