DJ Fixed Line Telecommunications (DJUSFC)

DJUSFC
🏛️ 미국 →
166.53
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 171.01 171.07 170.74 170.89 383.9K
09:31 171.10 171.10 170.91 171.05 96.8K
09:32 171.02 171.02 170.80 170.82 44.6K
09:33 170.82 170.91 170.74 170.91 59.5K
09:34 170.99 170.99 170.85 170.99 28.9K
09:35 171.05 171.07 170.99 171.02 52.2K
09:36 171.02 171.16 170.99 171.16 64.4K
09:37 171.16 171.33 171.16 171.33 94.3K
09:38 171.31 171.42 171.27 171.31 48.7K
09:39 171.36 171.42 171.32 171.39 102.3K
09:40 171.39 171.51 171.37 171.51 146.4K
09:41 171.51 171.51 171.34 171.34 59.8K
09:42 171.28 171.28 171.23 171.23 38.2K
09:43 171.14 171.17 171.00 171.09 67.9K
09:44 171.03 171.26 171.03 171.15 66.1K
09:45 171.15 171.15 171.01 171.06 35.8K
09:46 171.08 171.12 171.01 171.12 31.1K
09:47 171.12 171.12 171.04 171.07 55.6K
09:48 170.92 170.92 170.69 170.72 83.9K
09:49 170.72 170.83 170.71 170.83 28.4K
09:50 170.83 170.89 170.78 170.80 69.5K
09:51 170.80 170.80 170.75 170.75 35.1K
09:52 170.78 170.78 170.69 170.72 30.8K
09:53 170.72 170.72 170.64 170.66 51.2K
09:54 170.66 170.66 170.58 170.58 45.6K
09:55 170.58 170.60 170.49 170.55 66.5K
09:56 170.55 170.63 170.52 170.61 86.5K
09:57 170.58 170.61 170.58 170.58 18.5K
09:58 170.58 170.78 170.58 170.77 61.5K
09:59 170.72 170.72 170.61 170.61 67.0K
10:00 170.66 170.86 170.61 170.78 74.9K
10:01 170.78 170.92 170.75 170.86 50.3K
10:02 170.86 170.86 170.69 170.75 44.8K
10:03 170.63 170.63 170.36 170.36 36.2K
10:04 170.29 170.40 170.27 170.38 79.1K
10:05 170.15 170.15 169.98 169.98 186.8K
10:06 170.01 170.06 169.90 169.90 67.6K
10:07 169.84 169.84 169.65 169.70 178.2K
10:08 169.73 169.73 169.56 169.56 50.6K
10:09 169.62 169.71 169.57 169.71 54.6K
10:10 169.71 169.71 169.62 169.65 31.7K
10:11 169.65 169.65 169.59 169.62 194.5K
10:12 169.65 169.65 169.57 169.62 75.9K
10:13 169.62 169.66 169.51 169.54 59.5K
10:14 169.57 169.57 169.28 169.34 92.7K
10:15 169.28 169.34 169.23 169.23 86.7K
10:16 169.33 169.40 169.28 169.28 65.0K
10:17 169.33 169.40 169.30 169.31 42.6K
10:18 169.31 169.31 169.20 169.23 44.8K
10:19 169.17 169.23 169.11 169.11 36.8K
10:20 169.14 169.14 169.03 169.03 54.7K
10:21 169.09 169.09 169.00 169.03 62.1K
10:22 169.06 169.17 169.03 169.09 51.5K
10:23 169.09 169.23 169.03 169.23 47.0K
10:24 169.25 169.25 169.03 169.03 31.2K
10:25 169.06 169.14 169.00 169.14 69.4K
10:26 169.11 169.26 169.11 169.26 53.7K
10:27 169.23 169.26 169.18 169.22 48.0K
10:28 169.22 169.28 169.22 169.25 36.7K
10:29 169.31 169.44 169.31 169.31 164.1K
10:30 169.31 169.45 169.31 169.42 112.6K
10:31 169.42 169.45 169.31 169.31 68.1K
10:32 169.28 169.45 169.28 169.42 55.3K
10:33 169.42 169.43 169.34 169.39 70.3K
10:34 169.36 169.39 169.30 169.30 29.8K
10:35 169.30 169.47 169.30 169.42 125.6K
10:36 169.39 169.42 169.36 169.42 47.4K
10:37 169.39 169.45 169.30 169.30 47.6K
10:38 169.28 169.30 169.22 169.30 39.1K
10:39 169.30 169.33 169.22 169.28 38.8K
10:40 169.24 169.25 169.22 169.25 44.9K
10:41 169.22 169.23 169.08 169.08 60.5K
10:42 169.08 169.11 169.05 169.06 25.0K
10:43 169.08 169.08 169.00 169.00 89.2K
10:44 169.02 169.22 169.00 169.22 78.5K
10:45 169.17 169.39 169.17 169.37 103.0K
10:46 169.37 169.42 169.37 169.39 40.4K
10:47 169.42 169.51 169.39 169.51 68.3K
10:48 169.51 169.62 169.51 169.61 51.2K
10:49 169.62 169.68 169.57 169.68 44.7K
10:50 169.65 169.68 169.62 169.65 30.0K
10:51 169.65 169.65 169.57 169.59 33.8K
10:52 169.59 169.85 169.59 169.85 58.6K
10:53 169.76 169.79 169.76 169.76 45.7K
10:54 169.76 169.76 169.70 169.70 47.7K
10:55 169.71 169.79 169.71 169.71 70.1K
10:56 169.71 169.77 169.71 169.73 56.8K
10:57 169.73 169.76 169.71 169.73 51.2K
10:58 169.73 169.76 169.68 169.71 26.0K
10:59 169.70 169.70 169.59 169.59 44.9K
11:00 169.62 169.70 169.59 169.59 68.7K
11:01 169.65 169.68 169.62 169.65 21.7K
11:02 169.65 169.73 169.62 169.73 69.0K
11:03 169.73 169.75 169.70 169.73 41.2K
11:04 169.76 169.79 169.67 169.67 28.7K
11:05 169.69 169.69 169.62 169.62 40.2K
11:06 169.63 169.64 169.52 169.53 42.6K
11:07 169.59 169.62 169.56 169.59 32.6K
11:08 169.56 169.61 169.56 169.56 18.4K
11:09 169.59 169.59 169.56 169.59 14.4K
11:10 169.64 169.64 169.54 169.54 64.4K
11:11 169.51 169.53 169.48 169.48 39.1K
11:12 169.48 169.48 169.42 169.48 49.6K
11:13 169.48 169.48 169.45 169.46 23.6K
11:14 169.45 169.48 169.45 169.48 19.0K
11:15 169.48 169.51 169.45 169.46 20.7K
11:16 169.48 169.48 169.45 169.48 12.4K
11:17 169.47 169.51 169.45 169.48 27.2K
11:18 169.48 169.48 169.45 169.48 18.0K
11:19 169.45 169.51 169.45 169.51 11.0K
11:20 169.47 169.51 169.42 169.48 82.1K
11:21 169.50 169.51 169.42 169.42 53.1K
11:22 169.42 169.45 169.38 169.42 62.7K
11:23 169.48 169.53 169.46 169.53 50.6K
11:24 169.56 169.56 169.39 169.43 24.5K
11:25 169.40 169.42 169.36 169.37 28.5K
11:26 169.37 169.42 169.36 169.36 38.6K
11:27 169.39 169.42 169.39 169.42 28.5K
11:28 169.42 169.45 169.39 169.42 41.9K
11:29 169.43 169.45 169.41 169.42 17.6K
11:30 169.45 169.51 169.45 169.47 45.9K
11:31 169.48 169.48 169.47 169.48 22.2K
11:32 169.48 169.51 169.48 169.48 22.2K
11:33 169.48 169.48 169.39 169.42 24.5K
11:34 169.39 169.42 169.39 169.42 31.0K
11:35 169.42 169.42 169.39 169.39 61.6K
11:36 169.42 169.45 169.36 169.42 31.1K
11:37 169.39 169.48 169.39 169.48 38.4K
11:38 169.48 169.50 169.45 169.48 18.9K
11:39 169.47 169.50 169.45 169.47 42.7K
11:40 169.47 169.50 169.40 169.40 32.7K
11:41 169.39 169.42 169.36 169.36 31.9K
11:42 169.36 169.37 169.28 169.28 36.5K
11:43 169.31 169.34 169.28 169.29 23.1K
11:44 169.34 169.34 169.28 169.31 22.3K
11:45 169.31 169.39 169.31 169.37 47.2K
11:46 169.37 169.37 169.28 169.29 29.6K
11:47 169.29 169.37 169.29 169.31 24.5K
11:48 169.31 169.32 169.25 169.31 124.9K
11:49 169.31 169.31 169.29 169.31 21.9K
11:50 169.29 169.34 169.24 169.31 44.4K
11:51 169.31 169.37 169.28 169.37 42.4K
11:52 169.36 169.39 169.29 169.31 26.2K
11:53 169.25 169.28 169.25 169.25 22.1K
11:54 169.25 169.34 169.25 169.32 32.0K
11:55 169.32 169.32 169.28 169.31 11.2K
11:56 169.31 169.33 169.31 169.31 29.8K
11:57 169.31 169.31 169.28 169.31 14.7K
11:58 169.31 169.34 169.28 169.31 30.7K
11:59 169.31 169.31 169.30 169.31 24.9K
12:00 169.31 169.36 169.31 169.31 60.4K
12:01 169.31 169.33 169.30 169.31 24.1K
12:02 169.25 169.39 169.22 169.35 89.8K
12:03 169.37 169.45 169.37 169.41 20.4K
12:04 169.42 169.42 169.39 169.39 20.2K
12:05 169.42 169.45 169.39 169.41 52.8K
12:06 169.42 169.45 169.39 169.39 17.4K
12:07 169.42 169.44 169.39 169.44 13.6K
12:08 169.42 169.59 169.39 169.59 75.1K
12:09 169.59 169.71 169.59 169.65 47.2K
12:10 169.68 169.71 169.68 169.71 80.4K
12:11 169.71 169.71 169.65 169.65 43.9K
12:12 169.65 169.79 169.65 169.71 40.2K
12:13 169.76 169.77 169.73 169.76 67.3K
12:14 169.76 169.79 169.73 169.74 22.2K
12:15 169.76 169.76 169.70 169.70 28.6K
12:16 169.73 169.73 169.70 169.70 14.1K
12:17 169.70 169.73 169.68 169.70 23.8K
12:18 169.69 169.69 169.65 169.68 28.7K
12:19 169.68 169.76 169.65 169.76 48.5K
12:20 169.76 169.79 169.73 169.79 29.2K
12:21 169.79 169.87 169.76 169.86 47.3K
12:22 169.86 169.87 169.85 169.85 20.6K
12:23 169.90 169.93 169.85 169.93 40.4K
12:24 169.87 169.90 169.84 169.87 31.5K
12:25 169.90 169.90 169.87 169.87 45.5K
12:26 169.90 169.93 169.90 169.93 54.8K
12:27 169.93 169.93 169.87 169.90 78.0K
12:28 169.86 169.87 169.82 169.87 37.6K
12:29 169.87 169.93 169.87 169.93 25.4K
12:30 169.93 169.93 169.82 169.82 51.1K
12:31 169.82 169.82 169.79 169.82 15.2K
12:32 169.82 169.82 169.79 169.79 10.6K
12:33 169.82 169.85 169.79 169.82 22.0K
12:34 169.81 169.85 169.79 169.84 51.7K
12:35 169.84 169.87 169.79 169.87 44.9K
12:36 169.85 169.85 169.79 169.82 77.5K
12:37 169.80 169.85 169.79 169.82 14.7K
12:38 169.82 169.85 169.80 169.82 15.1K
12:39 169.85 169.90 169.85 169.87 23.4K
12:40 169.87 169.87 169.79 169.79 18.4K
12:41 169.82 169.87 169.80 169.87 97.3K
12:42 169.85 169.87 169.82 169.82 28.2K
12:43 169.82 169.85 169.79 169.82 12.1K
12:44 169.82 169.82 169.65 169.65 52.4K
12:45 169.65 169.70 169.62 169.68 29.5K
12:46 169.68 169.70 169.63 169.65 34.0K
12:47 169.65 169.65 169.62 169.65 11.4K
12:48 169.65 169.65 169.62 169.65 27.4K
12:49 169.65 169.65 169.62 169.65 23.4K
12:50 169.65 169.73 169.62 169.73 55.3K
12:51 169.73 169.73 169.65 169.65 56.5K
12:52 169.65 169.70 169.62 169.69 41.8K
12:53 169.70 169.71 169.70 169.70 9.3K
12:54 169.70 169.73 169.70 169.70 17.8K
12:55 169.70 169.73 169.68 169.68 28.9K
12:56 169.70 169.70 169.68 169.69 19.1K
12:57 169.70 169.71 169.62 169.63 29.7K
12:58 169.63 169.65 169.62 169.65 29.7K
12:59 169.65 169.65 169.56 169.56 24.4K
13:00 169.59 169.70 169.56 169.68 50.4K
13:01 169.68 169.70 169.62 169.62 10.0K
13:02 169.63 169.73 169.63 169.70 51.3K
13:03 169.70 169.70 169.69 169.70 11.9K
13:04 169.70 169.73 169.68 169.70 15.5K
13:05 169.73 169.73 169.70 169.71 13.8K
13:06 169.70 169.70 169.56 169.56 47.5K
13:07 169.56 169.56 169.51 169.51 54.0K
13:08 169.51 169.64 169.51 169.64 62.2K
13:09 169.64 169.68 169.62 169.65 5.6K
13:10 169.65 169.67 169.62 169.63 56.2K
13:11 169.64 169.64 169.50 169.53 47.2K
13:12 169.53 169.53 169.50 169.53 22.2K
13:13 169.53 169.53 169.50 169.53 37.8K
13:14 169.53 169.53 169.44 169.44 67.8K
13:15 169.44 169.47 169.44 169.44 9.1K
13:16 169.39 169.39 169.33 169.39 69.0K
13:17 169.36 169.39 169.33 169.36 37.0K
13:18 169.38 169.39 169.33 169.36 52.0K
13:19 169.33 169.47 169.33 169.47 117.5K
13:20 169.47 169.50 169.42 169.48 41.8K
13:21 169.47 169.47 169.44 169.44 27.2K
13:22 169.44 169.44 169.39 169.42 48.1K
13:23 169.45 169.48 169.39 169.39 33.2K
13:24 169.45 169.45 169.33 169.33 24.4K
13:25 169.31 169.45 169.31 169.42 100.7K
13:26 169.42 169.42 169.42 169.42 46.2K
13:27 169.42 169.45 169.39 169.42 38.6K
13:28 169.39 169.48 169.39 169.45 36.1K
13:29 169.48 169.48 169.45 169.48 26.5K
13:30 169.47 169.50 169.45 169.48 17.9K
13:31 169.50 169.50 169.36 169.42 38.4K
13:32 169.42 169.48 169.39 169.48 16.7K
13:33 169.48 169.50 169.45 169.48 14.4K
13:34 169.48 169.50 169.45 169.45 35.8K
13:35 169.45 169.50 169.45 169.48 18.9K
13:36 169.50 169.59 169.45 169.59 125.5K
13:37 169.59 169.59 169.53 169.53 22.3K
13:38 169.56 169.61 169.53 169.59 61.1K
13:39 169.59 169.65 169.56 169.65 72.2K
13:40 169.59 169.59 169.56 169.59 121.0K
13:41 169.59 169.62 169.56 169.59 23.7K
13:42 169.57 169.62 169.53 169.53 74.2K
13:43 169.53 169.65 169.53 169.65 114.9K
13:44 169.65 169.84 169.65 169.79 64.4K
13:45 169.76 169.84 169.74 169.76 102.4K
13:46 169.73 169.87 169.73 169.87 81.2K
13:47 169.87 169.96 169.87 169.96 86.5K
13:48 169.96 169.96 169.93 169.93 52.5K
13:49 169.94 170.07 169.94 170.04 38.8K
13:50 170.07 170.07 169.97 169.97 42.8K
13:51 169.99 170.01 169.96 170.01 41.0K
13:52 170.01 170.01 169.90 169.93 44.7K
13:53 169.93 170.01 169.90 170.01 36.3K
13:54 170.04 170.07 170.03 170.04 52.7K
13:55 170.04 170.07 170.03 170.04 13.3K
13:56 170.04 170.07 169.98 169.98 23.0K
13:57 169.98 170.01 169.96 169.98 19.2K
13:58 169.98 170.01 169.96 169.98 17.0K
13:59 170.01 170.12 169.98 170.12 79.9K
14:00 170.12 170.21 170.07 170.21 63.3K
14:01 170.12 170.15 170.09 170.09 49.6K
14:02 170.09 170.10 170.07 170.10 16.6K
14:03 170.10 170.15 170.10 170.15 38.9K
14:04 170.15 170.18 170.15 170.15 22.0K
14:05 170.15 170.18 170.13 170.15 13.0K
14:06 170.16 170.18 170.01 170.01 34.6K
14:07 170.04 170.07 170.02 170.04 21.9K
14:08 170.07 170.07 170.01 170.07 13.6K
14:09 170.10 170.12 170.09 170.09 49.1K
14:10 170.10 170.15 170.07 170.07 72.9K
14:11 170.07 170.09 170.04 170.09 37.7K
14:12 170.09 170.12 170.07 170.12 8.7K
14:13 170.12 170.12 170.07 170.09 11.0K
14:14 170.09 170.09 170.01 170.01 21.1K
14:15 170.01 170.04 169.95 170.04 58.6K
14:16 170.06 170.12 170.04 170.12 50.2K
14:17 170.09 170.11 170.09 170.09 16.8K
14:18 170.12 170.12 169.98 170.04 51.7K
14:19 170.04 170.07 170.01 170.01 10.6K
14:20 170.01 170.07 170.01 170.04 15.6K
14:21 170.04 170.07 170.01 170.01 16.6K
14:22 169.98 170.04 169.95 169.95 89.7K
14:23 169.98 170.01 169.90 169.92 41.6K
14:24 169.92 169.95 169.90 169.95 24.2K
14:25 169.95 169.95 169.90 169.92 31.5K
14:26 169.90 169.95 169.90 169.95 45.2K
14:27 169.95 170.01 169.95 170.01 39.1K
14:28 169.98 170.01 169.95 169.98 13.0K
14:29 169.98 170.01 169.95 169.95 13.0K
14:30 169.98 170.15 169.97 170.15 117.3K
14:31 170.15 170.18 170.12 170.15 28.6K
14:32 170.18 170.29 170.18 170.24 45.7K
14:33 170.24 170.27 170.18 170.18 30.5K
14:34 170.18 170.21 170.18 170.21 13.8K
14:35 170.18 170.24 170.18 170.24 51.5K
14:36 170.21 170.24 170.18 170.18 53.7K
14:37 170.24 170.24 170.18 170.21 22.8K
14:38 170.21 170.24 170.18 170.21 13.8K
14:39 170.20 170.27 170.18 170.24 67.4K
14:40 170.27 170.27 170.18 170.21 136.8K
14:41 170.30 170.30 170.27 170.30 57.9K
14:42 170.32 170.32 170.24 170.30 63.0K
14:43 170.30 170.32 170.30 170.32 16.2K
14:44 170.32 170.32 170.24 170.24 22.7K
14:45 170.18 170.24 170.16 170.18 65.5K
14:46 170.13 170.16 170.13 170.16 36.5K
14:47 170.13 170.16 170.12 170.16 33.6K
14:48 170.13 170.14 170.07 170.07 94.5K
14:49 170.07 170.13 170.07 170.10 39.9K
14:50 170.13 170.13 170.01 170.04 95.3K
14:51 170.01 170.07 170.01 170.04 20.9K
14:52 170.04 170.24 170.01 170.21 99.8K
14:53 170.21 170.24 170.16 170.21 39.3K
14:54 170.21 170.24 170.16 170.16 32.7K
14:55 170.21 170.21 170.15 170.17 73.8K
14:56 170.17 170.18 170.15 170.15 56.7K
14:57 170.13 170.18 170.13 170.18 18.5K
14:58 170.18 170.18 170.15 170.15 43.2K
14:59 170.15 170.18 170.01 170.01 132.6K
15:00 170.01 170.12 170.01 170.12 48.3K
15:01 170.12 170.12 170.09 170.12 37.0K
15:02 170.12 170.15 170.06 170.15 33.5K
15:03 170.15 170.32 170.15 170.32 81.7K
15:04 170.35 170.38 170.29 170.38 39.5K
15:05 170.38 170.38 170.24 170.32 67.2K
15:06 170.32 170.41 170.32 170.40 29.3K
15:07 170.38 170.41 170.38 170.41 15.6K
15:08 170.41 170.41 170.32 170.35 203.6K
15:09 170.35 170.37 170.26 170.29 56.0K
15:10 170.26 170.29 170.23 170.23 42.4K
15:11 170.23 170.29 170.23 170.29 19.6K
15:12 170.23 170.46 170.23 170.40 198.4K
15:13 170.40 170.40 170.29 170.32 101.8K
15:14 170.32 170.35 170.29 170.32 27.5K
15:15 170.32 170.32 170.29 170.32 24.0K
15:16 170.29 170.34 170.29 170.34 50.2K
15:17 170.29 170.34 170.29 170.34 59.7K
15:18 170.32 170.40 170.32 170.40 66.8K
15:19 170.37 170.46 170.37 170.46 75.8K
15:20 170.43 170.51 170.43 170.43 100.7K
15:21 170.43 170.48 170.43 170.47 58.3K
15:22 170.47 170.60 170.47 170.60 50.1K
15:23 170.62 170.62 170.46 170.46 79.9K
15:24 170.45 170.51 170.45 170.48 57.6K
15:25 170.48 170.51 170.47 170.48 84.4K
15:26 170.48 170.51 170.43 170.48 100.0K
15:27 170.45 170.51 170.45 170.48 19.2K
15:28 170.49 170.51 170.45 170.46 41.4K
15:29 170.48 170.51 170.48 170.48 28.7K
15:30 170.48 170.48 170.46 170.48 76.5K
15:31 170.48 170.54 170.48 170.54 90.8K
15:32 170.54 170.57 170.40 170.40 127.5K
15:33 170.43 170.46 170.40 170.43 29.9K
15:34 170.43 170.62 170.43 170.60 91.8K
15:35 170.57 170.60 170.54 170.54 74.2K
15:36 170.54 170.57 170.52 170.54 30.2K
15:37 170.57 170.57 170.46 170.46 71.0K
15:38 170.49 170.49 170.46 170.49 43.3K
15:39 170.49 170.52 170.46 170.46 69.5K
15:40 170.43 170.49 170.43 170.49 54.8K
15:41 170.49 170.51 170.46 170.46 94.5K
15:42 170.49 170.52 170.46 170.46 50.2K
15:43 170.46 170.49 170.43 170.43 70.3K
15:44 170.43 170.46 170.40 170.43 25.6K
15:45 170.43 170.46 170.35 170.35 73.6K
15:46 170.35 170.46 170.35 170.43 134.5K
15:47 170.43 170.43 170.40 170.40 19.3K
15:48 170.40 170.43 170.34 170.34 125.1K
15:49 170.37 170.43 170.37 170.43 150.7K
15:50 170.48 170.54 170.46 170.46 134.7K
15:51 170.42 170.49 170.42 170.43 149.6K
15:52 170.43 170.46 170.40 170.43 110.8K
15:53 170.46 170.54 170.46 170.49 161.9K
15:54 170.49 170.49 170.35 170.35 128.0K
15:55 170.32 170.38 170.23 170.35 430.6K
15:56 170.32 170.34 170.32 170.34 220.6K
15:57 170.32 170.34 170.29 170.32 190.5K
15:58 170.32 170.32 170.17 170.18 499.8K
15:59 170.20 170.34 170.20 170.29 9,332.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음