DJ Fixed Line Telecommunications (DJUSFC)

DJUSFC
🏛️ 미국 →
166.53
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 168.67 169.18 168.61 168.95 973.8K
09:31 169.00 169.06 168.67 168.92 128.7K
09:32 168.95 169.20 168.83 169.01 72.2K
09:33 169.01 169.40 169.01 169.40 85.7K
09:34 169.35 169.43 169.09 169.29 115.9K
09:35 169.29 169.54 169.18 169.49 146.6K
09:36 169.56 169.56 169.25 169.32 91.9K
09:37 169.32 169.69 169.32 169.60 90.7K
09:38 169.66 169.66 169.48 169.54 72.7K
09:39 169.57 169.77 169.54 169.77 74.2K
09:40 169.63 169.68 169.54 169.63 74.8K
09:41 169.66 169.90 169.66 169.88 67.0K
09:42 169.85 170.08 169.74 169.99 96.5K
09:43 169.99 170.00 169.94 169.99 95.4K
09:44 169.99 169.99 169.82 169.82 130.4K
09:45 169.88 169.88 169.43 169.44 145.7K
09:46 169.40 169.40 169.23 169.23 98.4K
09:47 169.11 169.25 169.06 169.20 91.2K
09:48 169.31 169.42 169.31 169.34 95.2K
09:49 169.30 169.57 169.30 169.40 59.0K
09:50 169.45 169.45 169.17 169.17 82.0K
09:51 169.22 169.44 169.22 169.42 49.1K
09:52 169.45 169.48 169.31 169.31 78.0K
09:53 169.29 169.31 169.14 169.25 52.8K
09:54 169.25 169.25 169.05 169.07 43.1K
09:55 169.05 169.28 169.05 169.28 56.9K
09:56 169.28 169.32 169.14 169.14 108.2K
09:57 169.11 169.11 169.02 169.11 93.5K
09:58 169.11 169.22 169.11 169.14 57.4K
09:59 169.11 169.17 169.11 169.14 77.9K
10:00 169.17 169.17 168.99 169.00 88.1K
10:01 168.99 169.16 168.96 168.99 64.4K
10:02 168.93 168.93 168.76 168.80 64.5K
10:03 168.82 168.96 168.82 168.96 49.1K
10:04 168.96 169.02 168.91 168.97 118.7K
10:05 168.97 168.99 168.77 168.77 60.7K
10:06 168.79 168.88 168.74 168.77 51.1K
10:07 168.79 168.91 168.79 168.91 51.2K
10:08 168.91 168.92 168.88 168.89 110.9K
10:09 168.88 168.99 168.88 168.88 78.8K
10:10 168.96 169.02 168.96 169.02 66.2K
10:11 169.02 169.08 169.02 169.07 80.3K
10:12 169.05 169.05 168.79 168.90 134.4K
10:13 168.91 168.96 168.88 168.96 56.6K
10:14 168.96 168.96 168.82 168.85 70.0K
10:15 168.85 168.85 168.71 168.77 147.4K
10:16 168.74 168.74 168.71 168.74 29.5K
10:17 168.80 168.85 168.77 168.77 77.2K
10:18 168.77 168.77 168.60 168.66 91.7K
10:19 168.66 168.74 168.63 168.71 205.7K
10:20 168.74 168.80 168.68 168.80 72.1K
10:21 168.80 168.86 168.77 168.80 40.5K
10:22 168.88 168.88 168.82 168.85 60.5K
10:23 168.83 168.85 168.83 168.85 51.7K
10:24 168.88 169.02 168.85 169.00 273.0K
10:25 169.02 169.08 169.02 169.05 119.2K
10:26 169.00 169.00 168.94 168.97 65.3K
10:27 169.02 169.11 169.02 169.08 119.6K
10:28 169.11 169.14 169.02 169.02 48.1K
10:29 169.00 169.05 168.88 168.94 52.0K
10:30 168.94 168.99 168.88 168.94 33.5K
10:31 168.97 168.99 168.82 168.85 90.6K
10:32 168.91 168.97 168.91 168.97 63.9K
10:33 169.02 169.11 169.01 169.11 63.1K
10:34 169.08 169.08 168.88 168.91 116.7K
10:35 168.91 169.05 168.91 169.05 66.2K
10:36 169.02 169.02 168.97 168.99 43.6K
10:37 168.96 169.11 168.96 169.11 57.6K
10:38 169.08 169.15 169.08 169.14 41.6K
10:39 169.11 169.19 169.11 169.19 55.9K
10:40 169.20 169.20 169.00 169.02 87.9K
10:41 169.01 169.08 169.01 169.05 39.4K
10:42 169.08 169.16 169.02 169.03 61.7K
10:43 169.02 169.02 168.94 168.94 29.3K
10:44 168.95 168.95 168.80 168.88 77.8K
10:45 168.88 168.93 168.85 168.88 33.6K
10:46 168.88 168.94 168.88 168.91 79.8K
10:47 168.89 168.97 168.88 168.95 65.0K
10:48 168.94 168.94 168.83 168.85 29.7K
10:49 168.83 168.92 168.83 168.87 42.0K
10:50 168.85 168.85 168.77 168.80 35.6K
10:51 168.80 168.80 168.69 168.73 66.9K
10:52 168.73 168.74 168.71 168.74 26.0K
10:53 168.71 168.80 168.71 168.74 69.7K
10:54 168.74 168.82 168.74 168.74 50.9K
10:55 168.74 168.82 168.74 168.80 45.0K
10:56 168.80 168.80 168.65 168.65 55.0K
10:57 168.74 168.77 168.63 168.63 71.1K
10:58 168.63 168.66 168.60 168.63 34.4K
10:59 168.63 168.63 168.49 168.63 67.0K
11:00 168.66 168.66 168.49 168.52 60.2K
11:01 168.49 168.55 168.38 168.38 73.6K
11:02 168.38 168.49 168.38 168.41 53.1K
11:03 168.41 168.46 168.38 168.46 45.9K
11:04 168.46 168.46 168.41 168.43 21.3K
11:05 168.46 168.55 168.41 168.52 59.1K
11:06 168.52 168.55 168.38 168.44 32.7K
11:07 168.46 168.52 168.38 168.49 56.1K
11:08 168.46 168.48 168.38 168.41 56.1K
11:09 168.41 168.53 168.41 168.53 45.8K
11:10 168.49 168.49 168.40 168.40 32.7K
11:11 168.41 168.46 168.40 168.43 27.0K
11:12 168.41 168.43 168.38 168.38 38.4K
11:13 168.40 168.47 168.39 168.46 133.1K
11:14 168.46 168.52 168.46 168.52 23.7K
11:15 168.52 168.52 168.46 168.46 71.4K
11:16 168.49 168.54 168.46 168.54 52.6K
11:17 168.53 168.54 168.49 168.49 31.4K
11:18 168.53 168.53 168.43 168.43 30.7K
11:19 168.43 168.52 168.43 168.52 50.8K
11:20 168.52 168.60 168.52 168.57 59.0K
11:21 168.57 168.57 168.54 168.57 20.9K
11:22 168.57 168.66 168.57 168.57 59.0K
11:23 168.60 168.60 168.43 168.43 208.0K
11:24 168.43 168.49 168.37 168.46 66.2K
11:25 168.40 168.43 168.37 168.37 37.4K
11:26 168.40 168.43 168.37 168.40 41.3K
11:27 168.40 168.52 168.37 168.37 88.1K
11:28 168.43 168.43 168.37 168.40 22.9K
11:29 168.43 168.46 168.37 168.37 57.2K
11:30 168.37 168.37 168.32 168.37 35.3K
11:31 168.32 168.35 168.32 168.35 9.8K
11:32 168.35 168.46 168.34 168.46 68.5K
11:33 168.46 168.46 168.35 168.35 35.0K
11:34 168.32 168.43 168.32 168.40 50.2K
11:35 168.37 168.46 168.37 168.46 46.1K
11:36 168.46 168.48 168.32 168.32 52.9K
11:37 168.24 168.35 168.24 168.35 107.6K
11:38 168.33 168.44 168.32 168.41 67.1K
11:39 168.41 168.41 168.33 168.38 22.4K
11:40 168.41 168.42 168.38 168.41 32.6K
11:41 168.38 168.38 168.35 168.35 70.6K
11:42 168.33 168.47 168.33 168.47 98.2K
11:43 168.47 168.47 168.41 168.41 22.4K
11:44 168.41 168.44 168.38 168.41 29.2K
11:45 168.41 168.41 168.33 168.37 41.5K
11:46 168.38 168.38 168.30 168.35 46.7K
11:47 168.33 168.38 168.33 168.33 21.9K
11:48 168.35 168.36 168.27 168.30 38.7K
11:49 168.30 168.32 168.27 168.30 24.9K
11:50 168.30 168.30 168.21 168.27 63.5K
11:51 168.30 168.33 168.27 168.27 59.2K
11:52 168.24 168.33 168.24 168.33 87.9K
11:53 168.24 168.27 168.07 168.07 117.6K
11:54 168.07 168.10 167.99 168.07 75.3K
11:55 168.07 168.16 168.07 168.10 80.3K
11:56 168.10 168.10 168.01 168.01 38.9K
11:57 168.01 168.07 167.99 168.07 31.3K
11:58 168.07 168.07 168.04 168.06 50.2K
11:59 168.06 168.13 168.06 168.10 24.0K
12:00 168.10 168.10 168.04 168.07 38.1K
12:01 168.04 168.15 168.04 168.13 39.5K
12:02 168.13 168.16 168.10 168.10 80.9K
12:03 168.13 168.22 168.10 168.19 53.1K
12:04 168.16 168.27 168.16 168.25 25.7K
12:05 168.25 168.25 168.13 168.13 30.8K
12:06 168.10 168.16 168.10 168.16 20.5K
12:07 168.16 168.16 168.10 168.16 36.4K
12:08 168.22 168.22 168.16 168.19 42.2K
12:09 168.16 168.21 168.16 168.16 19.1K
12:10 168.19 168.28 168.17 168.19 63.5K
12:11 168.19 168.22 168.16 168.19 98.9K
12:12 168.19 168.30 168.19 168.28 59.0K
12:13 168.28 168.30 168.28 168.30 17.3K
12:14 168.30 168.33 168.27 168.33 26.1K
12:15 168.35 168.42 168.27 168.42 43.3K
12:16 168.42 168.42 168.39 168.42 139.1K
12:17 168.31 168.33 168.22 168.22 142.9K
12:18 168.22 168.25 168.19 168.19 30.6K
12:19 168.19 168.22 168.14 168.19 30.9K
12:20 168.16 168.28 168.16 168.25 53.9K
12:21 168.25 168.27 168.19 168.19 32.3K
12:22 168.22 168.22 168.16 168.19 35.3K
12:23 168.19 168.22 168.19 168.19 77.5K
12:24 168.16 168.16 168.11 168.16 22.5K
12:25 168.16 168.16 168.11 168.14 29.8K
12:26 168.14 168.19 168.11 168.16 26.0K
12:27 168.17 168.17 168.11 168.14 18.4K
12:28 168.14 168.15 168.14 168.14 10.1K
12:29 168.14 168.19 168.11 168.19 40.4K
12:30 168.19 168.28 168.19 168.22 63.4K
12:31 168.25 168.34 168.25 168.31 80.9K
12:32 168.31 168.39 168.28 168.36 67.8K
12:33 168.34 168.39 168.34 168.34 30.0K
12:34 168.36 168.36 168.33 168.33 22.7K
12:35 168.34 168.37 168.25 168.25 32.5K
12:36 168.25 168.34 168.24 168.34 45.4K
12:37 168.28 168.37 168.28 168.37 30.2K
12:38 168.37 168.39 168.35 168.36 20.6K
12:39 168.36 168.36 168.36 168.36 9.6K
12:40 168.36 168.39 168.36 168.36 12.5K
12:41 168.37 168.42 168.36 168.36 66.4K
12:42 168.39 168.39 168.35 168.36 28.7K
12:43 168.36 168.39 168.34 168.36 11.3K
12:44 168.39 168.39 168.31 168.36 37.5K
12:45 168.36 168.39 168.34 168.36 40.0K
12:46 168.36 168.39 168.34 168.34 32.6K
12:47 168.36 168.39 168.28 168.28 46.1K
12:48 168.31 168.31 168.25 168.28 52.4K
12:49 168.28 168.34 168.28 168.34 30.1K
12:50 168.33 168.34 168.28 168.31 50.6K
12:51 168.28 168.31 168.22 168.22 105.0K
12:52 168.22 168.27 168.22 168.22 15.3K
12:53 168.22 168.22 168.17 168.22 26.5K
12:54 168.22 168.28 168.22 168.25 64.8K
12:55 168.25 168.28 168.22 168.28 61.2K
12:56 168.28 168.28 168.22 168.28 62.9K
12:57 168.25 168.36 168.25 168.36 26.9K
12:58 168.36 168.36 168.28 168.31 26.6K
12:59 168.28 168.33 168.28 168.33 40.4K
13:00 168.31 168.34 168.28 168.28 30.4K
13:01 168.26 168.28 168.16 168.25 30.8K
13:02 168.22 168.25 168.22 168.22 12.6K
13:03 168.25 168.25 168.19 168.19 13.0K
13:04 168.19 168.22 168.17 168.17 15.0K
13:05 168.19 168.19 168.16 168.16 13.7K
13:06 168.16 168.16 168.11 168.14 18.6K
13:07 168.14 168.17 168.11 168.11 10.2K
13:08 168.11 168.14 168.11 168.11 10.5K
13:09 168.11 168.16 168.11 168.14 215.8K
13:10 168.14 168.17 168.11 168.11 130.2K
13:11 168.14 168.22 168.14 168.19 94.9K
13:12 168.19 168.22 168.17 168.17 19.1K
13:13 168.22 168.22 168.19 168.19 24.7K
13:14 168.19 168.25 168.11 168.11 88.0K
13:15 168.14 168.17 168.12 168.14 16.2K
13:16 168.14 168.16 168.08 168.08 17.2K
13:17 168.11 168.14 168.11 168.14 26.5K
13:18 168.11 168.17 168.08 168.08 33.0K
13:19 168.08 168.13 168.08 168.11 11.2K
13:20 168.11 168.11 168.05 168.05 8.9K
13:21 168.05 168.11 168.05 168.05 16.6K
13:22 168.05 168.05 167.94 167.94 31.7K
13:23 167.94 168.02 167.94 167.97 61.3K
13:24 168.00 168.05 167.99 168.02 20.5K
13:25 168.00 168.05 168.00 168.00 25.1K
13:26 168.00 168.05 168.00 168.05 10.9K
13:27 168.02 168.03 168.00 168.02 32.7K
13:28 168.00 168.01 167.99 167.99 15.7K
13:29 167.99 168.02 167.99 167.99 2.9K
13:30 167.99 168.00 167.94 167.94 31.3K
13:31 167.94 167.97 167.94 167.97 4.1K
13:32 167.97 167.97 167.94 167.97 5.9K
13:33 167.94 167.97 167.94 167.97 14.5K
13:34 167.97 167.97 167.94 167.97 20.5K
13:35 167.97 167.97 167.94 167.94 7.4K
13:36 167.97 167.97 167.97 167.97 54.9K
13:37 167.97 168.02 167.97 168.02 31.0K
13:38 168.05 168.11 168.02 168.08 62.6K
13:39 168.11 168.11 168.02 168.02 37.5K
13:40 168.03 168.05 168.02 168.04 20.9K
13:41 168.04 168.04 168.00 168.02 6.1K
13:42 168.02 168.02 168.00 168.00 8.1K
13:43 168.02 168.05 168.00 168.05 33.6K
13:44 168.00 168.05 167.99 168.03 29.0K
13:45 168.03 168.05 168.00 168.05 22.2K
13:46 168.02 168.03 168.00 168.03 10.7K
13:47 168.03 168.05 167.99 168.05 61.2K
13:48 168.02 168.05 168.02 168.02 11.9K
13:49 168.05 168.05 168.02 168.02 15.6K
13:50 168.02 168.05 168.02 168.02 32.0K
13:51 168.04 168.05 168.00 168.00 23.4K
13:52 168.05 168.05 168.00 168.00 26.4K
13:53 168.05 168.05 168.00 168.02 7.8K
13:54 168.00 168.08 168.00 168.08 34.9K
13:55 168.08 168.11 168.06 168.08 13.6K
13:56 168.08 168.17 168.05 168.14 29.5K
13:57 168.11 168.14 168.11 168.14 27.3K
13:58 168.14 168.17 168.11 168.17 14.4K
13:59 168.11 168.17 168.11 168.14 11.3K
14:00 168.14 168.14 168.08 168.11 43.7K
14:01 168.05 168.05 167.94 167.99 80.2K
14:02 167.99 167.99 167.88 167.91 45.5K
14:03 167.91 168.05 167.91 168.00 60.5K
14:04 168.00 168.03 167.97 168.03 66.4K
14:05 168.03 168.04 168.00 168.03 85.3K
14:06 168.03 168.06 168.00 168.00 230.8K
14:07 167.98 167.98 167.95 167.95 61.9K
14:08 168.01 168.06 167.90 167.90 66.9K
14:09 167.92 167.95 167.84 167.85 21.6K
14:10 167.87 167.90 167.86 167.87 14.9K
14:11 167.85 167.87 167.84 167.86 8.7K
14:12 167.84 167.90 167.84 167.84 13.9K
14:13 167.84 167.89 167.84 167.84 14.6K
14:14 167.84 167.86 167.78 167.78 41.0K
14:15 167.80 167.89 167.80 167.89 79.8K
14:16 167.86 168.00 167.86 167.97 69.5K
14:17 167.97 168.00 167.94 168.00 18.8K
14:18 168.00 168.03 168.00 168.03 19.4K
14:19 168.03 168.06 168.03 168.03 25.6K
14:20 168.03 168.03 167.89 167.94 69.5K
14:21 167.94 168.00 167.94 167.94 17.2K
14:22 167.97 168.00 167.94 167.97 24.2K
14:23 168.00 168.03 167.99 168.03 19.9K
14:24 168.03 168.11 168.03 168.06 36.9K
14:25 168.08 168.11 168.08 168.11 8.0K
14:26 168.17 168.17 168.11 168.11 34.6K
14:27 168.11 168.11 168.06 168.08 9.6K
14:28 168.06 168.09 168.06 168.08 20.8K
14:29 168.08 168.11 168.08 168.11 21.1K
14:30 168.11 168.17 168.08 168.11 48.1K
14:31 168.11 168.22 168.11 168.22 73.3K
14:32 168.22 168.22 168.19 168.20 36.1K
14:33 168.20 168.22 168.20 168.20 5.9K
14:34 168.20 168.20 168.20 168.20 14.1K
14:35 168.17 168.21 168.17 168.21 11.1K
14:36 168.21 168.21 168.11 168.17 23.6K
14:37 168.14 168.14 168.11 168.14 14.0K
14:38 168.17 168.20 168.14 168.14 37.7K
14:39 168.14 168.17 168.14 168.17 18.2K
14:40 168.17 168.17 168.05 168.08 65.5K
14:41 168.11 168.11 168.00 168.02 34.0K
14:42 168.00 168.03 168.00 168.00 20.3K
14:43 168.00 168.05 168.00 168.03 9.6K
14:44 168.03 168.03 168.00 168.03 18.4K
14:45 168.03 168.10 168.03 168.08 59.9K
14:46 168.08 168.08 168.08 168.08 8.6K
14:47 168.06 168.11 168.06 168.08 7.3K
14:48 168.05 168.17 168.05 168.17 40.5K
14:49 168.11 168.17 168.11 168.14 15.5K
14:50 168.15 168.15 168.13 168.13 15.4K
14:51 168.14 168.17 168.14 168.14 24.0K
14:52 168.17 168.20 168.11 168.20 113.9K
14:53 168.20 168.28 168.20 168.20 49.8K
14:54 168.17 168.22 168.17 168.22 25.7K
14:55 168.25 168.34 168.22 168.34 34.2K
14:56 168.34 168.34 168.31 168.31 25.4K
14:57 168.28 168.37 168.28 168.31 66.8K
14:58 168.31 168.34 168.31 168.34 18.4K
14:59 168.34 168.44 168.34 168.42 61.3K
15:00 168.42 168.51 168.39 168.48 54.2K
15:01 168.48 168.51 168.42 168.42 27.7K
15:02 168.42 168.43 168.42 168.42 13.4K
15:03 168.42 168.44 168.40 168.42 18.9K
15:04 168.42 168.42 168.39 168.42 19.5K
15:05 168.39 168.39 168.34 168.36 51.5K
15:06 168.36 168.37 168.34 168.34 9.6K
15:07 168.37 168.38 168.34 168.37 13.0K
15:08 168.37 168.37 168.25 168.31 82.8K
15:09 168.34 168.34 168.31 168.31 16.0K
15:10 168.31 168.34 168.28 168.31 18.3K
15:11 168.31 168.34 168.28 168.28 25.7K
15:12 168.31 168.31 168.28 168.31 19.6K
15:13 168.28 168.31 168.28 168.31 12.3K
15:14 168.32 168.32 168.28 168.31 19.4K
15:15 168.22 168.25 168.17 168.17 52.4K
15:16 168.20 168.22 168.19 168.20 50.9K
15:17 168.19 168.22 168.17 168.19 18.7K
15:18 168.16 168.22 168.16 168.22 20.3K
15:19 168.16 168.19 168.11 168.11 41.6K
15:20 168.11 168.16 168.11 168.11 27.3K
15:21 168.13 168.13 168.11 168.11 20.8K
15:22 168.13 168.13 168.07 168.07 41.5K
15:23 168.07 168.08 167.99 167.99 34.1K
15:24 168.02 168.05 168.02 168.05 25.9K
15:25 168.02 168.05 168.02 168.02 21.3K
15:26 167.99 168.05 167.99 168.02 52.1K
15:27 168.02 168.02 168.01 168.02 36.2K
15:28 168.02 168.05 167.99 168.02 26.5K
15:29 168.02 168.05 168.02 168.02 33.7K
15:30 168.02 168.11 168.02 168.08 247.0K
15:31 168.08 168.08 168.08 168.08 19.9K
15:32 168.08 168.11 168.05 168.08 56.5K
15:33 168.08 168.11 168.07 168.08 18.1K
15:34 168.08 168.08 168.05 168.05 23.1K
15:35 168.05 168.11 168.05 168.07 90.8K
15:36 168.07 168.07 167.99 168.02 59.4K
15:37 168.02 168.04 168.01 168.01 32.3K
15:38 168.01 168.04 167.99 167.99 151.8K
15:39 168.01 168.02 167.99 167.99 138.3K
15:40 168.01 168.01 167.98 168.01 57.3K
15:41 168.01 168.02 167.87 167.87 241.3K
15:42 167.90 167.98 167.90 167.96 96.1K
15:43 167.96 167.96 167.87 167.90 53.3K
15:44 167.93 167.93 167.84 167.84 28.8K
15:45 167.84 167.91 167.84 167.91 41.1K
15:46 167.93 167.93 167.81 167.91 103.9K
15:47 167.93 167.98 167.93 167.98 71.5K
15:48 167.93 167.95 167.87 167.87 88.8K
15:49 167.87 167.93 167.81 167.81 62.7K
15:50 167.81 167.84 167.70 167.73 121.7K
15:51 167.73 167.76 167.56 167.56 219.5K
15:52 167.56 167.56 167.53 167.53 135.3K
15:53 167.53 167.56 167.53 167.53 118.4K
15:54 167.53 167.70 167.53 167.64 219.3K
15:55 167.64 167.67 167.64 167.67 186.0K
15:56 167.67 167.67 167.61 167.61 133.6K
15:57 167.64 167.64 167.53 167.53 253.1K
15:58 167.56 167.56 167.53 167.56 236.7K
15:59 167.59 167.62 167.51 167.53 5,741.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음