DJ Industrial Transportation (DJUSIT)

DJUSIT
🏛️ 미국 →
1,451.70
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
2021-12-31 1,814.78 1,835.69 1,809.92 1,826.76 24.3M
2021-12-30 1,823.96 1,830.03 1,814.50 1,815.85 24.5M
2021-12-29 1,816.94 1,828.64 1,813.70 1,823.68 26.2M
2021-12-28 1,810.76 1,820.54 1,809.18 1,814.99 18.7M
2021-12-27 1,786.68 1,811.11 1,786.68 1,810.24 21.1M
2021-12-23 1,762.41 1,791.91 1,762.41 1,786.41 29.4M
2021-12-22 1,754.68 1,762.72 1,750.40 1,761.04 23.9M
2021-12-21 1,738.80 1,761.35 1,738.11 1,754.83 29.6M
2021-12-20 1,745.76 1,745.76 1,712.41 1,724.64 36.3M
2021-12-17 1,770.98 1,785.77 1,749.66 1,750.22 76.1M
2021-12-16 1,770.75 1,793.27 1,769.34 1,771.94 31.6M
2021-12-15 1,750.82 1,773.06 1,750.82 1,768.51 30.8M
2021-12-14 1,764.06 1,771.85 1,742.82 1,750.34 28.8M
2021-12-13 1,786.09 1,786.09 1,759.74 1,764.61 75.1M
2021-12-10 1,774.50 1,789.48 1,774.50 1,784.56 34.7M
2021-12-09 1,770.45 1,787.66 1,761.98 1,773.67 28.7M
2021-12-08 1,778.76 1,787.70 1,761.35 1,771.40 29.0M
2021-12-07 1,759.84 1,791.40 1,759.84 1,778.61 30.3M
2021-12-06 1,729.73 1,769.01 1,729.73 1,758.19 36.5M
2021-12-03 1,719.60 1,742.57 1,710.66 1,728.88 44.0M
2021-12-02 1,671.55 1,726.38 1,671.55 1,718.57 36.0M
2021-12-01 1,705.19 1,730.47 1,672.96 1,673.31 39.5M
2021-11-30 1,732.61 1,732.61 1,691.14 1,692.26 59.7M
2021-11-29 1,733.43 1,750.89 1,728.37 1,733.53 33.8M
2021-11-26 1,767.10 1,767.10 1,724.80 1,729.65 25.8M
2021-11-24 1,780.18 1,780.18 1,769.44 1,770.53 30.9M
2021-11-23 1,770.89 1,783.41 1,761.63 1,781.83 34.7M
2021-11-22 1,755.34 1,786.44 1,755.34 1,771.26 27.2M
2021-11-19 1,754.60 1,765.84 1,744.97 1,755.13 31.2M
2021-11-18 1,756.81 1,761.77 1,740.07 1,754.84 37.0M
2021-11-17 1,771.07 1,772.18 1,752.05 1,756.76 30.0M
2021-11-16 1,768.41 1,785.19 1,767.71 1,771.59 24.3M
2021-11-15 1,777.41 1,778.03 1,765.63 1,768.44 25.8M
2021-11-12 1,763.07 1,784.80 1,761.10 1,774.53 23.7M
2021-11-11 1,761.79 1,767.87 1,758.33 1,762.43 22.3M
2021-11-10 1,765.64 1,769.57 1,754.31 1,762.16 22.8M
2021-11-09 1,759.84 1,765.83 1,749.97 1,765.55 25.6M
2021-11-08 1,751.85 1,761.94 1,746.42 1,760.62 29.6M
2021-11-05 1,763.81 1,776.26 1,747.00 1,750.03 29.1M
2021-11-04 1,764.89 1,771.52 1,757.95 1,761.32 29.6M
2021-11-03 1,752.58 1,766.81 1,736.84 1,765.72 31.0M
2021-11-02 1,757.16 1,759.79 1,748.05 1,752.26 30.7M
2021-11-01 1,765.15 1,771.80 1,748.95 1,755.81 27.6M
2021-10-29 1,765.49 1,777.65 1,752.94 1,764.36 26.5M
2021-10-28 1,742.31 1,766.97 1,742.31 1,766.51 25.6M
2021-10-27 1,758.19 1,767.64 1,741.04 1,741.13 31.6M
2021-10-26 1,731.01 1,775.66 1,731.01 1,759.37 34.8M
2021-10-25 1,722.35 1,742.26 1,717.66 1,730.09 32.8M
2021-10-22 1,693.54 1,728.95 1,693.54 1,721.27 34.2M
2021-10-21 1,670.37 1,695.83 1,670.37 1,693.65 42.8M
2021-10-20 1,651.79 1,670.32 1,647.35 1,670.09 34.6M
2021-10-19 1,652.44 1,658.39 1,647.93 1,651.33 26.1M
2021-10-18 1,645.38 1,657.24 1,637.66 1,650.66 30.4M
2021-10-15 1,620.86 1,649.92 1,620.86 1,645.31 43.7M
2021-10-14 1,574.67 1,618.52 1,574.67 1,618.07 32.6M
2021-10-13 1,560.11 1,580.72 1,551.76 1,573.92 29.8M
2021-10-12 1,564.89 1,568.10 1,556.82 1,559.77 25.7M
2021-10-11 1,576.27 1,581.99 1,564.02 1,564.15 25.7M
2021-10-08 1,561.09 1,578.18 1,561.09 1,575.39 29.2M
2021-10-07 1,566.91 1,582.20 1,558.68 1,560.96 30.3M
2021-10-06 1,540.96 1,565.57 1,526.52 1,563.35 35.3M
2021-10-05 1,514.62 1,553.48 1,513.03 1,543.23 38.5M
2021-10-04 1,516.64 1,532.43 1,507.32 1,513.93 40.9M
2021-10-01 1,505.28 1,525.25 1,490.87 1,516.60 34.1M
2021-09-30 1,529.41 1,535.08 1,498.61 1,498.85 32.5M
2021-09-29 1,533.97 1,540.34 1,524.22 1,526.74 30.4M
2021-09-28 1,542.80 1,546.05 1,527.28 1,533.32 37.1M
2021-09-27 1,547.69 1,562.59 1,546.23 1,547.61 39.3M
2021-09-24 1,537.83 1,553.09 1,534.99 1,547.88 46.5M
2021-09-23 1,525.30 1,547.87 1,525.30 1,539.53 38.3M
2021-09-22 1,545.28 1,545.28 1,522.28 1,523.32 49.3M
2021-09-21 1,545.16 1,553.08 1,533.26 1,542.62 36.7M
2021-09-20 1,556.93 1,556.93 1,525.52 1,541.73 41.4M
2021-09-17 1,579.99 1,586.24 1,558.46 1,561.08 68.3M
2021-09-16 1,583.53 1,593.37 1,576.93 1,582.20 30.0M
2021-09-15 1,571.48 1,588.11 1,570.16 1,583.45 34.4M
2021-09-14 1,590.90 1,595.82 1,566.36 1,569.69 30.8M
2021-09-13 1,589.25 1,601.63 1,580.39 1,590.52 32.0M
2021-09-10 1,590.50 1,601.15 1,587.79 1,588.17 27.0M
2021-09-09 1,616.91 1,616.91 1,579.51 1,587.12 28.7M
2021-09-08 1,616.04 1,620.32 1,604.26 1,617.70 26.8M
2021-09-07 1,632.14 1,635.81 1,615.68 1,616.20 29.4M
2021-09-03 1,646.23 1,646.23 1,630.80 1,632.51 26.9M
2021-09-02 1,633.87 1,649.41 1,633.87 1,646.22 27.7M
2021-09-01 1,629.21 1,642.02 1,618.41 1,633.69 33.5M
2021-08-31 1,644.10 1,647.37 1,623.59 1,629.06 41.1M
2021-08-30 1,650.51 1,652.34 1,642.23 1,644.09 20.7M
2021-08-27 1,640.67 1,653.72 1,640.67 1,650.28 21.4M
2021-08-26 1,648.83 1,652.37 1,634.89 1,640.21 20.8M
2021-08-25 1,643.53 1,653.44 1,639.69 1,648.50 22.8M
2021-08-24 1,650.96 1,656.75 1,641.70 1,642.90 25.2M
2021-08-23 1,645.74 1,665.92 1,645.74 1,649.83 24.0M
2021-08-20 1,643.76 1,649.23 1,638.87 1,644.94 21.9M
2021-08-19 1,653.51 1,657.61 1,632.69 1,643.65 27.3M
2021-08-18 1,669.50 1,682.26 1,654.03 1,654.73 24.8M
2021-08-17 1,680.43 1,680.43 1,650.91 1,669.86 24.7M
2021-08-16 1,670.75 1,681.22 1,661.50 1,681.05 24.8M
2021-08-13 1,668.21 1,673.90 1,664.16 1,671.25 21.8M
2021-08-12 1,657.87 1,668.27 1,653.46 1,667.92 24.5M
2021-08-11 1,627.88 1,658.74 1,627.88 1,658.36 33.5M
2021-08-10 1,614.58 1,636.07 1,614.58 1,627.24 29.0M
2021-08-09 1,622.39 1,622.39 1,613.34 1,614.14 22.9M
2021-08-06 1,614.28 1,630.04 1,614.28 1,622.85 23.3M
2021-08-05 1,608.68 1,620.66 1,606.63 1,613.42 25.1M
2021-08-04 1,631.21 1,631.21 1,608.14 1,608.66 30.5M
2021-08-03 1,613.10 1,635.05 1,605.14 1,632.50 30.9M
2021-08-02 1,618.99 1,630.25 1,608.27 1,611.95 33.0M
2021-07-30 1,613.33 1,620.75 1,602.38 1,618.03 28.7M
2021-07-29 1,606.63 1,625.40 1,606.63 1,614.04 22.7M
2021-07-28 1,622.36 1,623.65 1,597.38 1,606.23 33.1M
2021-07-27 1,670.78 1,670.78 1,614.37 1,623.67 42.1M
2021-07-26 1,677.78 1,684.03 1,665.66 1,673.04 25.2M
2021-07-23 1,671.98 1,680.76 1,668.40 1,678.01 25.2M
2021-07-22 1,669.29 1,685.67 1,669.29 1,672.77 32.2M
2021-07-21 1,652.37 1,673.57 1,652.37 1,661.47 27.7M
2021-07-20 1,636.13 1,662.08 1,636.13 1,651.82 31.5M
2021-07-19 1,651.21 1,651.21 1,615.39 1,635.68 35.7M
2021-07-16 1,671.17 1,675.25 1,652.27 1,653.31 39.9M
2021-07-15 1,665.11 1,678.39 1,657.45 1,670.53 28.0M
2021-07-14 1,666.06 1,677.50 1,660.99 1,666.44 29.9M
2021-07-13 1,673.58 1,679.24 1,664.47 1,665.06 23.9M
2021-07-12 1,677.03 1,679.83 1,665.29 1,674.79 25.5M
2021-07-09 1,653.98 1,682.36 1,653.98 1,677.70 36.1M
2021-07-08 1,696.61 1,696.61 1,639.10 1,647.25 51.0M
2021-07-07 1,680.05 1,705.37 1,675.57 1,703.09 32.4M
2021-07-06 1,690.80 1,691.41 1,660.58 1,679.96 30.8M
2021-07-02 1,683.63 1,694.37 1,679.61 1,690.84 26.2M
2021-07-01 1,665.43 1,683.79 1,665.43 1,683.40 29.3M
2021-06-30 1,659.39 1,666.41 1,652.49 1,664.90 36.6M
2021-06-29 1,656.40 1,661.95 1,651.35 1,657.35 41.9M
2021-06-28 1,662.91 1,666.06 1,642.91 1,653.58 25.3M
2021-06-25 1,655.80 1,666.29 1,648.74 1,663.51 49.5M
2021-06-24 1,654.39 1,665.88 1,653.68 1,663.03 22.8M
2021-06-23 1,658.05 1,664.15 1,652.10 1,652.70 19.1M
2021-06-22 1,649.08 1,663.00 1,643.70 1,658.12 21.7M
2021-06-21 1,617.96 1,654.52 1,617.96 1,647.90 20.7M
2021-06-18 1,638.65 1,638.65 1,612.54 1,616.38 38.5M
2021-06-17 1,665.17 1,665.88 1,624.98 1,639.02 24.0M
2021-06-16 1,679.82 1,682.03 1,657.55 1,665.09 20.3M
2021-06-15 1,669.89 1,683.93 1,664.67 1,679.99 21.5M
2021-06-14 1,672.51 1,676.45 1,658.91 1,666.59 18.2M
2021-06-11 1,663.38 1,674.47 1,663.38 1,672.58 20.2M
2021-06-10 1,669.20 1,680.62 1,659.59 1,662.40 24.3M
2021-06-09 1,694.72 1,694.72 1,658.75 1,667.47 32.6M
2021-06-08 1,700.24 1,700.26 1,683.00 1,694.55 23.0M
2021-06-07 1,709.14 1,712.86 1,695.50 1,700.05 25.3M
2021-06-04 1,715.13 1,722.78 1,695.63 1,707.73 18.1M
2021-06-03 1,710.06 1,722.61 1,697.74 1,713.72 18.3M
2021-06-02 1,725.81 1,728.24 1,709.31 1,712.37 18.4M
2021-06-01 1,730.29 1,743.97 1,724.61 1,725.43 17.1M
2021-05-28 1,722.08 1,732.15 1,720.22 1,727.76 14.8M
2021-05-27 1,718.75 1,737.47 1,718.75 1,720.66 32.5M
2021-05-26 1,704.50 1,718.32 1,703.97 1,718.04 23.2M
2021-05-25 1,717.18 1,728.95 1,701.08 1,702.59 19.3M
2021-05-24 1,706.16 1,720.37 1,706.16 1,717.03 18.1M
2021-05-21 1,707.01 1,724.30 1,701.25 1,703.18 22.8M
2021-05-20 1,709.01 1,715.50 1,702.09 1,706.48 20.0M
2021-05-19 1,707.50 1,710.27 1,680.63 1,709.53 20.3M
2021-05-18 1,732.54 1,736.18 1,711.02 1,711.09 19.8M
2021-05-17 1,745.96 1,745.96 1,728.21 1,732.28 20.3M
2021-05-14 1,732.01 1,753.64 1,732.01 1,746.14 18.6M
2021-05-13 1,696.04 1,737.46 1,696.04 1,729.78 20.9M
2021-05-12 1,731.83 1,731.83 1,695.62 1,696.20 22.1M
2021-05-11 1,749.87 1,749.87 1,715.52 1,732.37 22.9M
2021-05-10 1,757.08 1,777.78 1,751.34 1,752.15 22.0M
2021-05-07 1,735.88 1,758.61 1,728.55 1,755.90 20.5M
2021-05-06 1,721.49 1,736.46 1,718.33 1,735.86 21.8M
2021-05-05 1,727.69 1,736.93 1,716.26 1,721.97 17.5M
2021-05-04 1,710.02 1,727.74 1,701.80 1,724.83 27.2M
2021-05-03 1,677.68 1,717.57 1,677.68 1,711.56 26.1M
2021-04-30 1,686.44 1,686.44 1,664.23 1,674.97 28.8M
2021-04-29 1,673.15 1,689.22 1,672.58 1,686.62 26.6M
2021-04-28 1,665.52 1,682.70 1,665.11 1,672.60 24.6M
2021-04-27 1,621.16 1,674.32 1,621.16 1,666.29 35.8M
2021-04-26 1,632.97 1,641.46 1,619.54 1,621.20 22.6M
2021-04-23 1,613.08 1,636.42 1,612.40 1,632.07 20.1M
2021-04-22 1,623.78 1,630.61 1,607.68 1,609.67 25.3M
2021-04-21 1,610.39 1,636.53 1,610.33 1,623.98 29.2M
2021-04-20 1,615.68 1,629.65 1,601.15 1,610.88 27.8M
2021-04-19 1,612.98 1,612.98 1,599.43 1,604.46 17.6M
2021-04-16 1,618.52 1,631.18 1,609.36 1,613.27 22.7M
2021-04-15 1,605.81 1,620.57 1,605.15 1,616.27 19.8M
2021-04-14 1,607.84 1,612.34 1,602.31 1,603.27 17.5M
2021-04-13 1,612.19 1,614.42 1,594.52 1,607.58 17.4M
2021-04-12 1,602.54 1,619.34 1,599.59 1,613.36 21.1M
2021-04-09 1,581.90 1,602.64 1,581.90 1,602.50 17.0M
2021-04-08 1,580.56 1,584.26 1,573.36 1,580.66 18.0M
2021-04-07 1,585.07 1,587.47 1,576.65 1,580.30 14.3M
2021-04-06 1,593.79 1,598.69 1,584.07 1,585.08 18.4M
2021-04-05 1,582.37 1,602.43 1,582.37 1,594.48 17.8M
2021-04-01 1,572.67 1,582.90 1,569.85 1,581.76 18.5M
2021-03-31 1,573.06 1,583.80 1,562.52 1,571.85 23.9M
2021-03-30 1,568.39 1,582.02 1,565.64 1,574.36 21.0M
2021-03-29 1,571.99 1,577.72 1,557.95 1,569.33 22.3M
2021-03-26 1,539.27 1,574.51 1,539.27 1,573.97 22.5M
2021-03-25 1,510.80 1,537.63 1,496.77 1,534.17 22.1M
2021-03-24 1,493.16 1,529.26 1,493.16 1,510.93 22.3M
2021-03-23 1,503.24 1,517.20 1,487.57 1,492.55 25.9M
2021-03-22 1,509.90 1,522.75 1,496.00 1,503.14 39.7M
2021-03-19 1,509.41 1,520.84 1,499.96 1,501.82 65.2M
2021-03-18 1,497.84 1,522.21 1,496.81 1,507.13 23.8M
2021-03-17 1,495.31 1,506.02 1,481.75 1,499.13 20.9M
2021-03-16 1,510.37 1,511.80 1,486.80 1,495.64 18.7M
2021-03-15 1,523.66 1,525.62 1,492.58 1,510.22 22.8M
2021-03-12 1,517.42 1,529.95 1,514.74 1,523.08 16.9M
2021-03-11 1,500.26 1,525.85 1,500.26 1,517.12 23.2M
2021-03-10 1,489.34 1,510.71 1,489.34 1,499.81 20.0M
2021-03-09 1,476.21 1,508.05 1,476.21 1,489.58 23.2M
2021-03-08 1,481.22 1,511.33 1,475.35 1,475.85 25.6M
2021-03-05 1,432.34 1,485.63 1,423.53 1,480.74 23.6M
2021-03-04 1,463.96 1,464.66 1,414.13 1,429.47 26.9M
2021-03-03 1,474.51 1,480.01 1,463.16 1,464.22 19.1M
2021-03-02 1,479.55 1,484.87 1,467.73 1,474.63 19.0M
2021-03-01 1,453.23 1,489.26 1,453.23 1,479.03 22.1M
2021-02-26 1,455.74 1,464.80 1,440.87 1,449.53 24.1M
2021-02-25 1,479.86 1,479.86 1,450.51 1,455.59 23.2M
2021-02-24 1,459.32 1,489.70 1,452.89 1,479.82 19.4M
2021-02-23 1,465.20 1,467.67 1,441.06 1,459.56 22.9M
2021-02-22 1,465.87 1,478.79 1,456.68 1,465.54 23.8M
2021-02-19 1,455.82 1,473.29 1,455.82 1,466.44 22.2M
2021-02-18 1,458.36 1,458.36 1,436.53 1,454.80 20.7M
2021-02-17 1,472.16 1,472.16 1,449.19 1,462.01 20.3M
2021-02-16 1,479.55 1,483.43 1,470.52 1,474.55 22.3M
2021-02-12 1,449.75 1,479.55 1,447.02 1,477.50 21.9M
2021-02-11 1,449.11 1,457.75 1,437.98 1,449.77 22.5M
2021-02-10 1,457.67 1,465.34 1,445.74 1,449.32 20.9M
2021-02-09 1,439.85 1,461.72 1,431.08 1,456.51 19.5M
2021-02-08 1,442.74 1,449.60 1,433.72 1,440.75 20.8M
2021-02-05 1,433.28 1,448.52 1,433.28 1,442.49 19.5M
2021-02-04 1,421.24 1,437.10 1,414.99 1,431.73 22.5M
2021-02-03 1,428.67 1,430.68 1,412.30 1,421.20 20.8M
2021-02-02 1,396.76 1,439.18 1,396.76 1,428.40 31.4M
2021-02-01 1,377.12 1,395.05 1,377.12 1,390.86 24.4M
2021-01-29 1,401.68 1,401.68 1,372.35 1,374.19 32.0M
2021-01-28 1,383.12 1,419.56 1,383.12 1,403.23 28.7M
2021-01-27 1,408.11 1,408.11 1,373.19 1,380.25 32.4M
2021-01-26 1,449.52 1,453.42 1,419.45 1,421.69 23.2M
2021-01-25 1,438.79 1,453.46 1,417.92 1,447.84 27.2M
2021-01-22 1,446.65 1,449.16 1,427.20 1,439.06 26.8M
2021-01-21 1,480.35 1,480.35 1,451.87 1,452.08 24.6M
2021-01-20 1,459.85 1,482.55 1,458.78 1,480.93 25.0M
2021-01-19 1,473.75 1,485.83 1,459.20 1,459.88 23.1M
2021-01-15 1,484.02 1,484.02 1,457.85 1,472.03 24.3M
2021-01-14 1,485.93 1,497.38 1,482.95 1,485.00 18.6M
2021-01-13 1,492.61 1,496.88 1,475.35 1,482.33 22.4M
2021-01-12 1,480.56 1,499.75 1,465.93 1,493.41 27.6M
2021-01-11 1,478.39 1,487.15 1,471.76 1,480.54 28.6M
2021-01-08 1,471.75 1,488.84 1,469.21 1,478.18 29.5M
2021-01-07 1,454.04 1,465.14 1,447.08 1,461.58 30.4M
2021-01-06 1,426.51 1,462.97 1,423.43 1,451.24 29.5M
2021-01-05 1,416.45 1,433.23 1,412.82 1,425.18 22.7M
2021-01-04 1,453.20 1,455.86 1,406.99 1,417.67 27.0M