DJ Heavy Construction (DJUSHV)

DJUSHV
🏛️ 미국 →
2,102.18
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1,128.84 1,133.34 1,123.46 1,126.64 4.2M
2023-12-28 1,128.64 1,133.09 1,127.52 1,131.19 3.6M
2023-12-27 1,127.56 1,133.57 1,124.27 1,128.62 3.9M
2023-12-26 1,121.50 1,131.40 1,121.14 1,127.09 4.0M
2023-12-22 1,113.57 1,122.25 1,113.47 1,120.54 4.5M
2023-12-21 1,114.42 1,121.63 1,105.76 1,113.40 5.5M
2023-12-20 1,129.09 1,135.31 1,108.57 1,108.99 7.6M
2023-12-19 1,121.10 1,135.26 1,121.10 1,131.39 8.6M
2023-12-18 1,116.80 1,120.99 1,113.77 1,118.76 8.6M
2023-12-15 1,125.49 1,126.37 1,114.15 1,117.01 16.7M
2023-12-14 1,097.70 1,130.05 1,097.70 1,125.87 13.6M
2023-12-13 1,074.47 1,099.52 1,074.28 1,096.46 9.7M
2023-12-12 1,066.90 1,082.23 1,064.34 1,074.83 7.6M
2023-12-11 1,057.36 1,067.22 1,055.14 1,067.22 7.7M
2023-12-08 1,043.84 1,058.92 1,043.84 1,057.19 6.4M
2023-12-07 1,036.31 1,046.00 1,036.23 1,043.10 6.0M
2023-12-06 1,035.48 1,050.94 1,035.48 1,036.72 6.5M
2023-12-05 1,039.81 1,040.98 1,029.36 1,033.76 7.4M
2023-12-04 1,039.77 1,044.64 1,033.98 1,040.90 7.6M
2023-12-01 1,025.74 1,047.99 1,020.74 1,041.92 9.0M
2023-11-30 1,016.50 1,028.53 1,012.33 1,027.23 11.8M
2023-11-29 998.51 1,016.46 998.51 1,012.13 9.6M
2023-11-28 1,010.12 1,010.67 990.58 991.93 7.4M
2023-11-27 999.18 1,013.32 995.29 1,011.38 9.2M
2023-11-24 1,000.29 1,005.04 999.29 999.95 3.3M
2023-11-22 997.22 1,003.25 992.62 1,001.14 7.6M
2023-11-21 994.80 1,002.10 993.69 995.47 6.0M
2023-11-20 995.31 999.02 988.57 996.24 6.0M
2023-11-17 992.58 999.46 992.58 996.18 5.3M
2023-11-16 996.97 1,002.03 987.54 991.56 6.2M
2023-11-15 993.89 1,009.31 993.89 997.76 9.6M
2023-11-14 955.49 998.84 955.49 994.08 10.5M
2023-11-13 945.10 956.01 943.68 951.28 7.3M
2023-11-10 929.41 947.09 925.83 946.16 8.0M
2023-11-09 927.93 938.61 918.02 922.23 8.1M
2023-11-08 928.09 932.88 919.84 924.23 8.3M
2023-11-07 925.15 925.15 912.61 916.20 8.3M
2023-11-06 933.61 935.41 922.74 928.19 9.6M
2023-11-03 939.72 953.44 928.59 934.23 15.0M
2023-11-02 899.70 938.25 899.70 937.44 19.9M
2023-11-01 931.77 931.77 889.76 906.83 18.1M
2023-10-31 921.64 933.24 920.54 931.77 7.2M
2023-10-30 922.27 931.17 910.35 920.46 7.7M
2023-10-27 927.93 930.26 911.70 915.98 7.1M
2023-10-26 929.42 941.63 922.06 928.58 7.0M
2023-10-25 926.66 936.93 925.65 928.42 5.5M
2023-10-24 941.66 951.38 928.43 928.58 5.9M
2023-10-23 927.50 938.73 925.19 928.80 6.8M
2023-10-20 945.22 948.24 925.82 928.27 10.7M
2023-10-19 954.80 966.36 944.10 944.90 7.8M
2023-10-18 994.89 994.89 956.45 956.92 7.0M
2023-10-17 981.34 1,008.61 978.69 1,004.85 7.4M
2023-10-16 978.54 987.99 975.72 985.65 5.2M
2023-10-13 994.10 996.06 963.89 969.39 6.0M
2023-10-12 1,008.57 1,010.07 986.08 991.66 5.7M
2023-10-11 998.27 1,006.02 995.42 1,003.46 5.3M
2023-10-10 985.52 1,003.77 985.52 996.64 6.2M
2023-10-09 978.18 986.36 973.27 984.41 4.8M
2023-10-06 957.88 985.16 954.18 980.45 7.1M
2023-10-05 964.58 971.18 957.07 961.81 7.4M
2023-10-04 956.34 969.05 947.09 968.89 8.1M
2023-10-03 974.67 977.41 954.20 958.47 9.8M
2023-10-02 1,014.70 1,015.72 976.41 981.51 8.3M
2023-09-29 1,031.04 1,034.97 1,013.34 1,016.30 5.5M
2023-09-28 1,026.79 1,039.92 1,025.08 1,026.55 5.2M
2023-09-27 1,012.94 1,029.42 1,012.39 1,027.54 7.4M
2023-09-26 1,011.17 1,016.68 1,003.08 1,004.87 7.1M
2023-09-25 1,017.27 1,022.10 1,010.76 1,017.32 6.7M
2023-09-22 1,017.69 1,027.56 1,017.69 1,021.17 6.6M
2023-09-21 1,049.11 1,049.11 1,017.41 1,017.65 6.9M
2023-09-20 1,055.14 1,064.24 1,051.39 1,051.75 5.1M
2023-09-19 1,057.96 1,062.81 1,045.18 1,054.04 5.6M
2023-09-18 1,059.13 1,068.19 1,056.13 1,058.74 5.0M
2023-09-15 1,071.57 1,071.57 1,053.87 1,058.24 10.1M
2023-09-14 1,064.04 1,073.33 1,061.90 1,073.23 5.7M
2023-09-13 1,080.27 1,080.56 1,051.16 1,056.59 7.5M
2023-09-12 1,083.84 1,096.92 1,081.38 1,081.84 5.2M
2023-09-11 1,090.43 1,094.54 1,082.38 1,085.33 5.9M
2023-09-08 1,090.38 1,094.32 1,085.54 1,087.26 6.7M
2023-09-07 1,090.94 1,092.49 1,076.56 1,089.57 7.3M
2023-09-06 1,098.99 1,107.12 1,087.33 1,093.83 5.1M
2023-09-05 1,119.89 1,119.89 1,083.31 1,097.34 6.7M
2023-09-01 1,112.23 1,124.31 1,112.23 1,122.20 5.3M
2023-08-31 1,115.86 1,120.10 1,110.04 1,110.13 13.6M
2023-08-30 1,109.84 1,119.45 1,109.08 1,110.69 7.0M
2023-08-29 1,099.30 1,108.59 1,094.45 1,108.46 6.1M
2023-08-28 1,092.23 1,103.81 1,092.23 1,102.59 5.3M
2023-08-25 1,082.05 1,094.57 1,077.60 1,089.84 7.7M
2023-08-24 1,100.22 1,103.26 1,077.77 1,077.80 4.8M
2023-08-23 1,096.91 1,105.24 1,092.61 1,100.68 5.8M
2023-08-22 1,088.60 1,100.21 1,086.84 1,095.58 5.2M
2023-08-21 1,086.43 1,091.00 1,073.95 1,085.66 4.9M
2023-08-18 1,068.28 1,086.83 1,060.15 1,084.83 5.5M
2023-08-17 1,079.68 1,085.12 1,068.77 1,070.81 5.0M
2023-08-16 1,089.96 1,094.42 1,078.73 1,079.58 4.2M
2023-08-15 1,098.16 1,098.16 1,088.08 1,090.02 4.4M
2023-08-14 1,088.66 1,101.57 1,084.60 1,101.57 5.6M
2023-08-11 1,087.28 1,094.71 1,084.54 1,089.19 5.4M
2023-08-10 1,092.01 1,101.31 1,078.82 1,087.60 6.0M
2023-08-09 1,090.77 1,095.83 1,086.54 1,089.81 5.4M
2023-08-08 1,096.24 1,096.24 1,081.17 1,090.77 6.7M
2023-08-07 1,093.77 1,100.39 1,088.97 1,098.66 7.4M
2023-08-04 1,120.81 1,120.81 1,088.37 1,092.11 11.2M
2023-08-03 1,129.35 1,129.35 1,105.24 1,117.38 12.8M
2023-08-02 1,131.42 1,138.88 1,129.56 1,135.80 8.6M
2023-08-01 1,128.20 1,140.10 1,124.55 1,138.35 7.1M
2023-07-31 1,123.48 1,132.48 1,123.48 1,129.54 12.0M
2023-07-28 1,114.45 1,126.84 1,114.06 1,121.92 6.2M
2023-07-27 1,124.18 1,124.18 1,107.93 1,113.29 6.5M
2023-07-26 1,124.75 1,129.54 1,114.92 1,118.30 4.5M
2023-07-25 1,119.22 1,131.14 1,116.86 1,127.10 4.3M
2023-07-24 1,116.12 1,123.47 1,112.66 1,122.12 4.4M
2023-07-21 1,120.23 1,124.95 1,112.72 1,115.79 4.4M
2023-07-20 1,114.05 1,117.33 1,108.13 1,115.46 4.5M
2023-07-19 1,112.67 1,117.49 1,103.16 1,112.77 5.0M
2023-07-18 1,106.37 1,117.28 1,106.13 1,114.10 6.4M
2023-07-17 1,096.44 1,108.87 1,094.51 1,106.70 4.2M
2023-07-14 1,111.66 1,111.66 1,091.26 1,095.57 6.4M
2023-07-13 1,109.58 1,113.24 1,106.56 1,109.70 5.0M
2023-07-12 1,121.05 1,121.05 1,107.39 1,109.28 6.4M
2023-07-11 1,106.80 1,109.35 1,099.06 1,108.70 8.3M
2023-07-10 1,088.01 1,109.66 1,088.01 1,106.35 6.2M
2023-07-07 1,080.98 1,096.38 1,080.98 1,088.03 7.7M
2023-07-06 1,087.00 1,089.20 1,072.40 1,081.82 5.4M
2023-07-05 1,094.77 1,094.77 1,083.83 1,089.77 4.8M
2023-07-03 1,096.86 1,099.64 1,088.41 1,097.70 3.1M
2023-06-30 1,095.26 1,099.84 1,089.69 1,097.61 9.2M
2023-06-29 1,082.90 1,092.62 1,076.99 1,091.72 5.7M
2023-06-28 1,094.55 1,095.11 1,081.99 1,083.35 6.8M
2023-06-27 1,074.05 1,095.42 1,074.05 1,094.20 5.1M
2023-06-26 1,062.39 1,079.66 1,062.39 1,073.39 5.8M
2023-06-23 1,067.09 1,071.21 1,057.18 1,058.56 15.0M
2023-06-22 1,080.61 1,081.01 1,070.26 1,072.54 4.7M
2023-06-21 1,057.83 1,083.70 1,054.37 1,081.47 6.2M
2023-06-20 1,059.91 1,060.84 1,048.46 1,059.37 5.5M
2023-06-16 1,063.96 1,072.80 1,061.31 1,061.89 10.0M
2023-06-15 1,054.77 1,064.43 1,050.75 1,062.92 5.7M
2023-06-14 1,057.61 1,062.52 1,050.91 1,055.62 6.2M
2023-06-13 1,059.43 1,067.46 1,056.95 1,058.59 6.1M
2023-06-12 1,049.09 1,063.25 1,047.00 1,057.97 6.7M
2023-06-09 1,050.46 1,050.46 1,041.19 1,048.49 4.6M
2023-06-08 1,049.67 1,052.10 1,040.35 1,050.70 5.2M
2023-06-07 1,036.95 1,054.91 1,036.95 1,050.75 8.9M
2023-06-06 1,018.73 1,037.64 1,016.70 1,036.60 6.9M
2023-06-05 1,021.66 1,022.58 1,005.67 1,018.94 6.3M
2023-06-02 989.32 1,023.29 989.32 1,022.85 8.7M
2023-06-01 990.70 993.58 961.17 985.02 20.3M
2023-05-31 1,010.27 1,010.27 988.44 992.51 16.5M
2023-05-30 996.16 1,015.31 996.16 1,011.22 7.2M
2023-05-26 987.82 1,002.31 987.82 995.59 5.4M
2023-05-25 966.65 988.38 965.01 986.57 6.2M
2023-05-24 977.29 980.98 963.35 966.76 5.7M
2023-05-23 987.04 991.39 975.67 977.15 5.1M
2023-05-22 993.67 1,004.71 991.64 993.89 4.9M
2023-05-19 1,001.54 1,009.33 989.13 992.77 4.9M
2023-05-18 988.46 1,000.86 982.39 998.51 6.1M
2023-05-17 984.09 992.86 982.21 989.67 5.7M
2023-05-16 999.37 999.37 980.66 981.31 5.5M
2023-05-15 988.95 1,003.30 988.08 1,000.06 4.6M
2023-05-12 985.32 1,001.63 984.04 990.07 5.4M
2023-05-11 983.88 984.20 974.39 980.27 4.3M
2023-05-10 989.47 996.51 974.99 987.04 4.6M
2023-05-09 981.82 989.75 972.72 986.41 5.7M
2023-05-08 996.22 999.24 982.03 983.44 5.5M
2023-05-05 970.71 996.84 970.71 994.71 8.6M
2023-05-04 977.13 980.18 953.09 962.37 6.9M
2023-05-03 985.90 993.63 979.11 979.21 5.8M
2023-05-02 989.22 989.72 968.18 983.02 5.5M
2023-05-01 995.60 1,006.63 991.23 993.19 4.9M
2023-04-28 991.52 999.80 988.70 995.41 5.9M
2023-04-27 961.37 992.24 961.37 991.60 11.0M
2023-04-26 968.93 971.45 955.31 957.99 7.9M
2023-04-25 981.62 981.62 971.74 972.66 5.2M
2023-04-24 972.05 985.90 972.05 983.12 4.6M
2023-04-21 982.27 982.70 968.50 972.18 7.1M
2023-04-20 973.62 985.13 968.70 983.12 4.1M
2023-04-19 977.72 977.72 970.01 974.58 4.0M
2023-04-18 982.26 987.65 974.53 978.69 4.1M
2023-04-17 974.14 982.51 973.49 980.65 3.5M
2023-04-14 971.00 980.96 969.48 974.59 4.8M
2023-04-13 969.14 973.38 957.97 972.38 5.0M
2023-04-12 963.18 974.04 963.18 968.45 5.3M
2023-04-11 957.68 964.44 957.12 961.97 5.6M
2023-04-10 938.30 957.75 938.30 956.55 6.0M
2023-04-06 944.79 948.58 939.79 942.33 5.2M
2023-04-05 959.88 961.28 937.68 946.12 11.9M
2023-04-04 1,004.35 1,005.72 962.98 965.83 9.1M
2023-04-03 1,008.83 1,012.61 998.46 1,004.58 4.9M
2023-03-31 1,005.56 1,010.00 1,002.12 1,007.48 5.4M
2023-03-30 996.40 1,004.53 996.40 1,001.45 6.5M
2023-03-29 989.23 993.99 986.02 993.92 5.9M
2023-03-28 978.34 988.30 978.05 985.49 5.9M
2023-03-27 971.51 985.01 969.51 979.52 6.2M
2023-03-24 950.83 970.39 941.65 967.73 9.7M
2023-03-23 966.70 980.39 952.87 961.79 7.5M
2023-03-22 988.95 992.25 966.87 967.27 5.0M
2023-03-21 976.86 993.86 976.86 989.58 5.8M
2023-03-20 962.77 979.39 962.77 970.92 5.4M
2023-03-17 971.71 971.71 949.04 959.17 13.0M
2023-03-16 950.94 978.87 945.53 973.81 7.0M
2023-03-15 986.66 986.66 942.44 960.91 9.8M
2023-03-14 987.56 1,002.38 980.39 989.53 5.4M
2023-03-13 976.61 985.35 970.79 972.17 7.8M
2023-03-10 1,015.38 1,015.38 983.57 988.60 8.5M
2023-03-09 1,036.74 1,042.17 1,016.34 1,017.09 4.7M
2023-03-08 1,037.63 1,040.58 1,027.86 1,034.00 4.5M
2023-03-07 1,042.42 1,048.57 1,035.67 1,038.09 5.3M
2023-03-06 1,045.51 1,049.40 1,038.28 1,040.82 5.3M
2023-03-03 1,033.24 1,050.75 1,030.66 1,046.87 4.7M
2023-03-02 1,026.94 1,035.36 1,021.81 1,032.82 5.0M
2023-03-01 1,024.61 1,037.94 1,024.61 1,029.05 7.4M
2023-02-28 1,024.14 1,034.86 1,023.24 1,023.34 13.0M
2023-02-27 1,017.92 1,031.61 1,017.92 1,023.76 5.9M
2023-02-24 1,008.73 1,023.33 999.78 1,016.81 8.0M
2023-02-23 976.71 1,038.22 976.71 1,010.34 9.5M
2023-02-22 988.34 992.96 970.84 975.18 7.6M
2023-02-21 1,006.43 1,006.43 979.37 983.80 5.8M
2023-02-17 1,008.67 1,015.20 1,004.50 1,007.39 5.9M
2023-02-16 1,002.48 1,022.17 1,000.98 1,008.41 4.8M
2023-02-15 1,001.96 1,011.97 993.95 1,011.02 4.1M
2023-02-14 999.84 1,008.35 992.18 1,004.40 4.5M
2023-02-13 988.55 1,001.79 986.62 1,001.46 4.2M
2023-02-10 989.12 993.27 983.05 987.87 6.1M
2023-02-09 996.61 1,002.63 987.02 988.94 7.1M
2023-02-08 995.81 997.72 988.74 993.90 5.6M
2023-02-07 982.88 999.06 976.13 997.80 6.9M
2023-02-06 984.07 985.53 976.63 984.41 4.8M
2023-02-03 982.00 991.42 976.64 984.88 5.8M
2023-02-02 989.17 993.65 973.22 982.89 6.0M
2023-02-01 985.92 996.61 975.43 988.74 4.1M
2023-01-31 969.77 986.77 968.28 986.76 6.3M
2023-01-30 970.97 980.14 966.75 966.78 3.6M
2023-01-27 974.12 979.32 972.37 973.48 3.6M
2023-01-26 977.48 978.90 966.10 975.88 4.0M
2023-01-25 973.43 973.76 959.99 971.53 4.5M
2023-01-24 959.95 983.59 958.72 977.45 4.0M
2023-01-23 962.67 968.68 960.13 965.07 4.1M
2023-01-20 942.74 958.85 939.51 958.62 4.2M
2023-01-19 951.12 951.12 940.97 942.58 4.9M
2023-01-18 970.05 977.34 951.55 953.59 4.0M
2023-01-17 975.24 984.89 967.70 969.10 4.5M
2023-01-13 974.77 978.39 966.48 976.24 4.2M
2023-01-12 947.27 971.96 947.27 971.51 4.5M
2023-01-11 945.02 951.89 940.28 944.75 4.2M
2023-01-10 927.74 939.33 925.67 939.06 5.2M
2023-01-09 935.40 951.53 930.06 930.24 6.1M
2023-01-06 916.52 937.71 916.52 933.81 5.1M
2023-01-05 923.32 928.38 905.20 909.20 5.7M
2023-01-04 934.91 939.77 921.83 927.42 4.9M
2023-01-03 942.11 944.03 924.56 933.18 4.9M