DJ Industrial Suppliers (DJUSDS)

DJUSDS
🏛️ 미국 →
951.78
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 963.68 964.03 963.68 963.98 243.7K
09:31 964.13 964.13 963.71 963.82 37.7K
09:32 963.67 964.15 963.67 963.72 47.4K
09:33 964.14 965.09 963.91 965.03 31.7K
09:34 965.06 965.18 964.88 965.08 34.2K
09:35 964.10 964.49 963.40 963.40 28.2K
09:36 963.37 964.13 963.33 963.98 36.5K
09:37 964.15 964.68 964.15 964.60 30.7K
09:38 964.45 964.60 964.39 964.50 26.5K
09:39 964.47 964.47 963.89 963.89 29.2K
09:40 963.89 964.29 963.74 964.29 75.4K
09:41 963.53 964.00 963.53 963.90 32.8K
09:42 963.88 963.88 963.03 963.15 49.4K
09:43 963.07 963.24 963.00 963.12 50.4K
09:44 962.63 962.67 962.40 962.51 58.5K
09:45 962.57 962.70 962.15 962.15 76.2K
09:46 962.19 962.43 962.19 962.43 42.4K
09:47 962.62 962.76 962.11 962.11 66.9K
09:48 962.14 963.49 962.14 963.49 57.0K
09:49 963.42 963.57 962.71 962.82 47.0K
09:50 962.68 963.01 962.17 962.98 63.3K
09:51 962.98 963.01 962.68 962.71 43.4K
09:52 962.71 962.95 962.71 962.71 46.1K
09:53 962.89 962.89 962.09 962.29 40.1K
09:54 962.17 962.68 962.15 962.68 24.0K
09:55 962.67 962.69 962.53 962.53 29.3K
09:56 962.53 962.53 962.29 962.29 36.3K
09:57 962.25 962.25 961.76 961.83 28.9K
09:58 961.76 961.76 961.52 961.60 45.0K
09:59 961.57 961.75 961.52 961.75 43.9K
10:00 961.78 961.89 960.09 960.09 60.9K
10:01 960.06 960.94 960.06 960.89 24.2K
10:02 961.01 961.16 960.79 960.89 42.2K
10:03 960.84 961.07 960.69 961.07 22.0K
10:04 961.05 961.81 961.05 961.80 38.5K
10:05 961.95 962.53 961.93 962.53 65.3K
10:06 962.52 962.52 961.86 961.86 56.6K
10:07 962.03 962.21 961.71 961.71 38.1K
10:08 961.71 962.27 961.71 962.16 31.3K
10:09 962.12 962.36 961.98 962.36 51.5K
10:10 962.41 963.10 962.39 962.99 47.5K
10:11 963.17 963.79 962.85 963.79 61.9K
10:12 963.79 963.85 963.79 963.83 35.5K
10:13 963.98 964.09 963.68 963.76 55.9K
10:14 963.49 963.58 963.45 963.53 50.8K
10:15 963.53 963.53 963.19 963.20 43.2K
10:16 963.20 963.24 963.00 963.04 14.9K
10:17 963.01 963.13 962.98 963.13 38.4K
10:18 962.58 962.58 961.97 961.97 41.5K
10:19 961.97 962.91 961.97 962.89 27.3K
10:20 962.91 962.91 962.59 962.75 40.0K
10:21 962.73 962.80 962.05 962.05 30.8K
10:22 962.05 962.22 961.93 962.21 39.3K
10:23 962.29 962.29 961.90 961.90 35.8K
10:24 961.87 961.87 961.46 961.57 32.7K
10:25 961.57 961.92 961.57 961.91 35.0K
10:26 961.89 961.89 961.26 961.30 39.7K
10:27 961.30 961.49 961.30 961.47 41.2K
10:28 961.47 961.64 961.47 961.57 49.3K
10:29 961.64 962.05 961.60 961.87 48.7K
10:30 961.86 962.24 961.74 961.98 34.0K
10:31 961.98 962.00 961.13 961.19 38.2K
10:32 961.22 961.22 961.02 961.05 52.6K
10:33 961.05 961.34 961.05 961.34 38.4K
10:34 961.35 961.47 961.20 961.30 55.3K
10:35 961.33 961.52 961.33 961.52 18.6K
10:36 961.50 961.50 961.22 961.38 28.2K
10:37 961.37 961.46 961.35 961.37 53.9K
10:38 961.36 961.50 961.32 961.48 26.0K
10:39 961.41 961.86 961.28 961.78 33.5K
10:40 961.90 962.04 961.90 961.96 51.8K
10:41 961.93 962.03 961.93 962.00 54.1K
10:42 961.96 962.01 961.81 961.81 29.8K
10:43 961.81 961.81 961.48 961.48 81.2K
10:44 961.49 961.49 961.06 961.20 29.2K
10:45 961.20 961.64 961.20 961.64 40.6K
10:46 961.62 961.69 961.62 961.67 23.2K
10:47 961.67 961.70 961.09 961.11 32.5K
10:48 961.10 961.43 961.05 961.39 22.9K
10:49 961.39 961.43 961.26 961.26 20.3K
10:50 961.28 961.28 961.11 961.14 32.2K
10:51 960.73 960.87 960.51 960.86 24.1K
10:52 960.85 960.89 960.85 960.89 19.7K
10:53 960.89 960.90 960.54 960.54 16.1K
10:54 960.54 960.55 960.41 960.41 20.8K
10:55 960.41 960.42 960.36 960.42 20.7K
10:56 960.40 960.40 960.31 960.35 28.7K
10:57 960.35 960.37 960.21 960.31 37.0K
10:58 960.23 960.25 960.05 960.07 28.7K
10:59 960.05 960.05 958.96 958.96 54.2K
11:00 959.60 959.62 958.89 958.90 49.9K
11:01 958.90 958.90 958.65 958.66 31.7K
11:02 958.66 958.66 958.23 958.23 64.2K
11:03 958.23 958.35 958.23 958.30 40.7K
11:04 958.26 958.26 957.90 957.98 29.2K
11:05 958.01 958.01 957.59 957.67 23.0K
11:06 957.62 958.10 957.59 958.01 59.7K
11:07 958.03 958.18 958.03 958.14 18.3K
11:08 958.12 958.12 957.77 957.83 54.3K
11:09 957.80 957.80 957.49 957.57 64.2K
11:10 957.58 957.68 957.57 957.66 31.3K
11:11 957.51 957.51 957.34 957.35 24.5K
11:12 957.35 957.35 957.11 957.16 19.0K
11:13 957.14 957.17 957.04 957.04 42.0K
11:14 957.03 957.04 956.73 956.73 46.8K
11:15 956.72 956.75 956.64 956.72 24.7K
11:16 956.74 957.41 956.74 957.41 63.4K
11:17 957.45 957.58 957.43 957.51 49.5K
11:18 957.51 957.82 957.51 957.74 36.1K
11:19 957.74 957.79 957.48 957.52 27.5K
11:20 957.52 957.55 957.17 957.26 43.2K
11:21 957.25 957.34 957.23 957.33 24.7K
11:22 957.33 957.35 957.22 957.24 49.9K
11:23 957.31 957.36 957.22 957.33 18.9K
11:24 957.33 957.76 957.33 957.67 51.0K
11:25 957.65 957.90 957.64 957.78 25.5K
11:26 957.76 957.79 957.64 957.66 23.2K
11:27 957.66 957.66 957.45 957.46 28.7K
11:28 957.46 957.53 957.37 957.39 21.5K
11:29 957.40 957.40 957.23 957.23 20.2K
11:30 957.23 957.30 957.23 957.25 32.6K
11:31 957.25 957.25 956.95 956.95 25.8K
11:32 956.94 956.94 956.47 956.47 19.9K
11:33 956.39 956.44 956.36 956.44 24.9K
11:34 956.40 956.43 956.35 956.35 30.3K
11:35 956.31 956.51 956.31 956.41 30.4K
11:36 956.42 956.42 956.35 956.36 17.2K
11:37 956.35 956.40 956.30 956.37 16.4K
11:38 956.36 956.44 956.10 956.17 29.5K
11:39 956.23 956.44 956.21 956.44 28.6K
11:40 956.44 956.94 956.43 956.94 32.9K
11:41 956.96 957.02 956.90 956.90 21.5K
11:42 956.91 956.97 956.86 956.92 52.7K
11:43 956.94 957.04 956.77 957.00 15.1K
11:44 957.02 957.02 956.80 956.84 18.2K
11:45 956.88 956.89 956.77 956.77 19.9K
11:46 956.79 956.79 956.25 956.25 73.4K
11:47 956.24 956.24 955.94 955.94 22.1K
11:48 955.86 955.86 955.42 955.43 124.7K
11:49 955.37 955.71 955.37 955.53 25.4K
11:50 955.47 955.54 955.10 955.10 28.0K
11:51 955.09 955.09 954.73 954.79 23.3K
11:52 954.76 954.76 954.57 954.67 88.6K
11:53 954.64 954.78 954.22 954.22 71.4K
11:54 954.18 954.19 953.97 953.97 56.2K
11:55 954.00 954.22 953.34 953.47 78.7K
11:56 953.47 953.68 953.47 953.53 34.1K
11:57 953.55 953.56 953.49 953.56 60.6K
11:58 953.56 953.56 953.01 953.01 38.5K
11:59 953.01 953.15 953.00 953.00 95.0K
12:00 953.12 953.22 953.05 953.22 30.9K
12:01 953.24 953.59 953.01 953.59 28.6K
12:02 953.45 953.54 953.31 953.33 66.9K
12:03 953.35 953.45 953.33 953.41 37.0K
12:04 953.11 953.48 953.11 953.48 19.3K
12:05 953.49 953.67 953.15 953.16 29.3K
12:06 953.16 953.16 952.48 952.48 32.3K
12:07 952.47 952.48 952.34 952.38 27.8K
12:08 952.36 952.91 952.36 952.91 39.2K
12:09 953.02 953.18 952.94 953.03 35.4K
12:10 953.02 953.04 952.73 952.73 30.1K
12:11 952.74 952.92 952.50 952.50 30.2K
12:12 952.34 952.35 951.90 951.90 27.8K
12:13 951.81 952.09 951.81 952.09 53.0K
12:14 952.07 952.19 951.97 952.19 37.7K
12:15 952.13 952.13 951.97 952.04 21.0K
12:16 952.17 952.17 951.96 952.06 18.4K
12:17 952.12 952.21 952.01 952.21 22.2K
12:18 952.29 953.00 952.29 952.99 68.4K
12:19 952.95 952.95 952.84 952.84 34.2K
12:20 952.84 952.96 952.84 952.94 28.8K
12:21 952.90 953.03 952.86 952.90 27.2K
12:22 952.96 953.21 952.95 953.21 52.4K
12:23 953.32 953.77 953.32 953.66 24.1K
12:24 953.71 953.71 953.57 953.57 29.6K
12:25 953.57 953.62 953.45 953.45 24.3K
12:26 953.44 953.53 953.19 953.19 75.2K
12:27 953.27 953.43 953.27 953.39 35.9K
12:28 953.38 953.38 953.12 953.13 34.4K
12:29 953.18 953.18 953.07 953.08 18.8K
12:30 953.08 953.21 953.08 953.21 32.9K
12:31 953.22 953.24 953.11 953.11 15.2K
12:32 953.11 953.14 952.99 952.99 19.5K
12:33 952.99 952.99 952.65 952.71 24.1K
12:34 952.72 952.72 952.53 952.62 31.3K
12:35 952.64 952.91 952.64 952.83 26.3K
12:36 952.78 952.78 952.69 952.69 45.7K
12:37 952.69 952.86 952.54 952.86 21.1K
12:38 952.92 953.23 952.90 953.23 19.8K
12:39 953.23 953.23 953.18 953.23 19.9K
12:40 953.25 953.52 953.25 953.38 24.6K
12:41 953.38 953.73 953.38 953.73 31.4K
12:42 953.66 953.68 953.66 953.68 20.0K
12:43 953.71 953.79 953.67 953.72 34.3K
12:44 953.71 953.92 953.71 953.89 41.3K
12:45 953.88 953.90 953.69 953.69 26.7K
12:46 953.68 953.75 953.61 953.62 39.9K
12:47 953.67 953.97 953.67 953.94 79.3K
12:48 954.01 954.03 953.92 953.93 31.2K
12:49 953.93 954.00 953.92 953.92 17.2K
12:50 953.92 953.96 953.78 953.78 55.7K
12:51 953.78 953.86 953.67 953.77 29.6K
12:52 953.77 953.96 953.73 953.96 30.3K
12:53 953.85 953.87 953.77 953.77 29.5K
12:54 953.77 954.00 953.74 954.00 25.5K
12:55 954.02 954.02 953.87 953.89 43.0K
12:56 953.91 953.98 953.74 953.74 27.0K
12:57 953.73 953.73 953.53 953.53 18.4K
12:58 953.53 953.58 953.39 953.44 23.1K
12:59 953.44 953.53 953.00 953.00 36.2K
13:00 953.00 953.16 952.92 953.16 37.7K
13:01 953.16 953.20 952.69 952.75 23.2K
13:02 952.79 952.79 952.51 952.61 34.2K
13:03 952.61 952.68 952.60 952.68 14.1K
13:04 952.80 953.45 952.78 953.45 24.3K
13:05 953.42 953.47 953.21 953.21 26.5K
13:06 953.15 953.23 953.15 953.17 17.3K
13:07 953.16 953.49 953.16 953.49 16.1K
13:08 953.51 953.61 953.50 953.58 25.8K
13:09 953.57 953.66 953.56 953.63 16.3K
13:10 953.63 954.11 953.63 954.10 22.7K
13:11 954.09 954.20 954.01 954.17 44.7K
13:12 954.20 954.31 954.20 954.29 12.7K
13:13 954.29 954.40 954.19 954.21 24.1K
13:14 954.22 954.30 954.12 954.13 14.7K
13:15 954.13 954.13 953.82 953.89 19.7K
13:16 953.88 953.88 953.51 953.51 16.5K
13:17 953.53 953.56 953.41 953.42 13.6K
13:18 953.55 953.56 953.42 953.42 17.7K
13:19 953.40 953.40 953.25 953.30 29.4K
13:20 953.29 953.29 953.20 953.22 21.3K
13:21 953.21 953.22 953.04 953.04 18.4K
13:22 953.03 953.05 952.95 953.05 30.5K
13:23 953.05 953.07 952.55 952.56 16.8K
13:24 952.56 952.69 952.54 952.54 31.5K
13:25 952.56 952.66 952.56 952.59 20.9K
13:26 952.67 952.67 952.39 952.46 27.2K
13:27 952.49 952.63 952.49 952.62 28.4K
13:28 952.62 952.78 952.61 952.77 36.5K
13:29 952.80 953.02 952.80 952.99 19.2K
13:30 952.92 952.95 952.83 952.91 40.6K
13:31 952.93 952.94 952.74 952.75 51.4K
13:32 952.75 952.81 952.61 952.66 15.4K
13:33 952.64 952.77 952.64 952.67 41.6K
13:34 952.65 952.65 952.60 952.60 21.3K
13:35 952.69 952.95 952.69 952.95 23.1K
13:36 952.95 952.96 952.85 952.85 11.4K
13:37 952.76 952.76 952.34 952.34 18.3K
13:38 952.34 952.42 952.30 952.42 27.7K
13:39 952.42 952.42 952.16 952.16 36.8K
13:40 952.08 952.08 951.74 951.74 46.2K
13:41 951.71 951.84 951.57 951.61 14.9K
13:42 951.58 951.63 951.52 951.52 14.1K
13:43 951.53 951.53 951.21 951.21 19.2K
13:44 951.21 951.31 951.20 951.20 31.4K
13:45 951.18 951.18 951.06 951.07 23.6K
13:46 951.07 951.07 950.93 951.01 120.7K
13:47 951.01 951.01 950.92 950.92 13.8K
13:48 950.82 950.82 950.66 950.74 43.5K
13:49 950.69 950.78 950.67 950.67 16.1K
13:50 950.56 950.70 950.37 950.37 33.7K
13:51 950.37 950.73 950.37 950.61 30.1K
13:52 950.59 950.59 950.42 950.43 23.9K
13:53 950.43 950.44 950.18 950.18 50.2K
13:54 950.14 950.22 950.12 950.15 59.5K
13:55 950.21 950.33 950.21 950.31 41.0K
13:56 950.32 950.32 950.18 950.28 19.7K
13:57 950.47 950.55 950.47 950.55 23.5K
13:58 950.77 950.88 950.76 950.76 38.5K
13:59 950.76 951.05 950.76 950.99 31.9K
14:00 950.86 950.94 950.71 950.94 35.3K
14:01 950.93 950.96 950.85 950.85 52.7K
14:02 950.83 950.84 950.71 950.71 22.3K
14:03 950.70 951.02 950.62 950.84 68.8K
14:04 950.85 950.88 950.52 950.52 23.4K
14:05 950.52 950.52 950.44 950.48 37.5K
14:06 950.43 950.71 950.42 950.43 40.3K
14:07 950.43 950.43 950.23 950.33 27.0K
14:08 950.34 950.44 950.32 950.34 22.9K
14:09 950.34 950.34 950.25 950.28 35.7K
14:10 950.30 950.36 950.17 950.20 51.1K
14:11 950.17 950.17 949.63 950.11 73.6K
14:12 950.11 950.36 950.09 950.36 31.4K
14:13 950.42 950.86 950.42 950.86 32.7K
14:14 950.93 951.02 950.87 951.02 59.1K
14:15 951.03 951.30 951.03 951.25 27.5K
14:16 951.25 951.27 951.07 951.27 31.3K
14:17 951.27 951.55 951.27 951.33 32.8K
14:18 951.32 951.38 951.32 951.38 12.9K
14:19 951.36 951.38 951.34 951.34 37.6K
14:20 951.37 951.37 951.10 951.14 51.6K
14:21 951.15 951.15 951.05 951.07 26.9K
14:22 951.07 951.09 951.05 951.06 10.8K
14:23 951.16 951.21 950.99 950.99 26.2K
14:24 950.99 951.02 950.83 950.83 31.0K
14:25 950.78 950.78 950.47 950.47 57.1K
14:26 950.47 950.47 950.25 950.27 25.2K
14:27 950.27 950.37 950.27 950.37 37.0K
14:28 950.37 950.48 950.35 950.47 48.8K
14:29 950.48 950.57 950.47 950.57 68.2K
14:30 950.53 950.55 950.40 950.40 45.1K
14:31 950.42 950.62 950.42 950.61 27.8K
14:32 950.61 950.69 950.57 950.65 43.3K
14:33 950.69 950.81 950.69 950.78 53.5K
14:34 950.63 950.98 950.63 950.89 33.3K
14:35 950.90 951.34 950.90 951.34 175.3K
14:36 951.33 951.58 951.33 951.57 26.6K
14:37 951.55 951.55 951.34 951.44 30.8K
14:38 951.44 951.81 951.44 951.81 30.5K
14:39 951.81 951.84 951.72 951.72 25.1K
14:40 951.73 951.76 951.70 951.75 17.7K
14:41 951.75 951.75 951.38 951.38 25.9K
14:42 951.38 951.38 951.17 951.21 33.7K
14:43 951.19 951.21 951.14 951.14 15.5K
14:44 951.14 951.17 951.14 951.15 18.7K
14:45 951.14 951.49 951.14 951.40 13.5K
14:46 951.40 951.40 951.24 951.25 32.7K
14:47 951.13 951.13 950.63 950.64 35.9K
14:48 950.63 950.63 950.16 950.16 41.7K
14:49 950.25 950.26 950.08 950.22 27.8K
14:50 950.24 950.39 950.24 950.38 22.8K
14:51 950.37 950.37 950.28 950.28 29.0K
14:52 950.28 950.51 950.28 950.51 48.5K
14:53 950.51 950.71 950.49 950.67 51.4K
14:54 950.65 950.84 950.59 950.84 90.1K
14:55 950.82 950.87 950.80 950.87 61.4K
14:56 950.86 951.12 950.86 951.08 79.2K
14:57 951.06 951.09 951.01 951.09 34.0K
14:58 951.22 951.27 951.15 951.23 41.3K
14:59 951.22 951.30 951.22 951.24 64.9K
15:00 951.27 951.27 950.62 950.66 109.3K
15:01 950.62 950.73 950.13 950.13 42.0K
15:02 949.99 950.20 949.50 949.50 46.1K
15:03 949.58 949.60 949.06 949.06 40.5K
15:04 949.07 949.12 948.88 948.90 32.2K
15:05 948.90 948.98 948.81 948.81 27.0K
15:06 948.82 948.87 948.78 948.78 21.1K
15:07 948.73 948.73 948.64 948.71 21.0K
15:08 948.59 948.60 948.34 948.34 44.1K
15:09 948.34 948.38 948.11 948.17 17.8K
15:10 948.15 948.48 948.15 948.47 32.4K
15:11 948.47 949.09 948.47 949.09 39.8K
15:12 949.11 949.11 948.98 949.10 47.3K
15:13 949.24 949.26 949.15 949.15 37.8K
15:14 949.14 949.14 948.95 949.01 60.5K
15:15 949.02 949.02 948.73 948.79 39.7K
15:16 948.79 948.85 948.67 948.67 43.7K
15:17 948.69 949.04 948.67 949.01 45.4K
15:18 948.99 948.99 948.77 948.80 48.3K
15:19 948.82 949.08 948.80 949.08 36.6K
15:20 949.05 949.28 949.05 949.28 94.9K
15:21 949.16 949.54 949.14 949.53 33.4K
15:22 949.51 949.53 949.50 949.51 17.3K
15:23 949.51 949.93 949.51 949.65 44.7K
15:24 949.62 949.90 949.62 949.90 39.9K
15:25 949.93 950.01 949.91 949.98 79.4K
15:26 949.87 950.01 949.83 950.01 30.4K
15:27 950.05 950.26 950.05 950.26 52.2K
15:28 950.25 950.25 949.94 950.14 57.7K
15:29 950.15 950.18 950.07 950.12 48.0K
15:30 950.11 950.11 949.52 949.57 53.8K
15:31 949.57 949.76 949.55 949.76 47.7K
15:32 949.93 949.93 949.56 949.62 47.3K
15:33 949.62 949.65 949.35 949.44 45.6K
15:34 949.41 949.41 948.88 948.88 44.8K
15:35 948.82 948.82 948.30 948.32 58.0K
15:36 948.32 948.32 948.14 948.14 33.2K
15:37 948.33 948.54 948.32 948.47 55.2K
15:38 948.47 948.49 947.93 947.93 81.7K
15:39 947.91 948.47 947.91 948.47 130.9K
15:40 948.48 948.92 948.48 948.51 90.9K
15:41 948.59 948.84 948.58 948.84 77.7K
15:42 948.81 949.00 948.62 948.62 49.7K
15:43 948.61 948.61 948.45 948.56 54.5K
15:44 948.56 948.56 947.93 947.93 50.0K
15:45 947.85 947.85 947.62 947.63 101.9K
15:46 947.64 947.68 947.50 947.57 74.8K
15:47 947.58 947.87 947.58 947.84 89.5K
15:48 947.83 948.03 947.82 947.97 90.7K
15:49 947.86 948.03 947.68 947.94 119.4K
15:50 947.73 947.86 947.67 947.81 143.7K
15:51 947.70 947.86 947.70 947.77 117.7K
15:52 947.81 948.31 947.81 948.23 134.6K
15:53 948.13 948.67 948.09 948.60 129.6K
15:54 948.64 948.64 947.64 947.73 189.2K
15:55 947.23 947.23 946.36 946.79 284.9K
15:56 947.04 947.04 946.17 946.17 264.4K
15:57 945.81 946.09 945.68 945.71 314.9K
15:58 945.79 946.02 945.45 945.63 498.7K
15:59 945.56 945.61 945.11 945.61 4,650.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음