DJ Internet Composite (DJINET)

DJINET
🏛️ 미국 →
1,274.63
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 858.58 860.88 849.07 851.49 0.0M
2023-12-28 859.08 862.11 857.22 859.79 0.0M
2023-12-27 860.61 862.93 855.74 858.77 0.0M
2023-12-26 857.95 860.28 855.70 858.97 0.0M
2023-12-22 858.84 861.71 852.02 856.62 0.0M
2023-12-21 850.35 856.81 847.77 856.46 0.0M
2023-12-20 853.64 862.03 842.62 843.14 0.0M
2023-12-19 851.57 856.93 851.51 855.82 0.0M
2023-12-18 838.25 851.15 837.64 847.97 0.0M
2023-12-15 834.81 839.41 830.22 837.68 0.0M
2023-12-14 832.86 838.64 822.96 832.79 0.0M
2023-12-13 812.61 826.16 806.96 825.50 0.0M
2023-12-12 803.87 810.79 800.10 810.38 0.0M
2023-12-11 799.33 807.16 797.71 806.17 0.0M
2023-12-08 790.54 803.52 790.10 801.44 0.0M
2023-12-07 789.99 798.00 788.98 796.00 0.0M
2023-12-06 794.21 798.11 785.42 785.78 0.0M
2023-12-05 787.40 792.87 782.98 789.66 0.0M
2023-12-04 788.53 792.60 783.24 791.44 0.0M
2023-12-01 781.41 797.27 778.69 796.98 0.0M
2023-11-30 786.19 790.91 775.34 782.92 0.0M
2023-11-29 780.86 787.80 778.83 779.42 0.0M
2023-11-28 766.10 774.25 763.41 774.08 0.0M
2023-11-27 767.57 773.64 765.97 768.06 0.0M
2023-11-24 766.54 768.76 764.53 768.66 0.0M
2023-11-22 766.37 772.54 764.53 768.24 0.0M
2023-11-21 760.97 763.18 756.30 761.20 0.0M
2023-11-20 757.03 768.59 757.03 766.77 0.0M
2023-11-17 753.07 757.98 752.31 757.63 0.0M
2023-11-16 752.55 755.47 748.48 754.59 0.0M
2023-11-15 763.47 768.85 758.61 761.78 0.0M
2023-11-14 748.02 760.75 748.02 758.94 0.0M
2023-11-13 730.58 736.27 728.42 733.33 0.0M
2023-11-10 721.39 734.93 719.03 734.69 0.0M
2023-11-09 735.22 735.77 721.47 722.49 0.0M
2023-11-08 734.46 735.77 728.48 733.19 0.0M
2023-11-07 727.71 739.72 725.56 735.52 0.0M
2023-11-06 727.02 728.41 714.50 721.01 0.0M
2023-11-03 714.04 727.68 714.04 725.56 0.0M
2023-11-02 711.17 713.30 703.88 709.18 0.0M
2023-11-01 697.27 701.90 691.98 701.52 0.0M
2023-10-31 695.12 699.07 688.02 697.57 0.0M
2023-10-30 685.50 692.00 681.31 688.73 0.0M
2023-10-27 685.08 686.62 676.84 679.87 0.0M
2023-10-26 681.91 686.50 669.17 674.40 0.0M
2023-10-25 707.74 707.88 685.38 686.79 0.0M
2023-10-24 713.49 722.79 710.97 718.94 0.0M
2023-10-23 703.21 715.68 698.06 707.71 0.0M
2023-10-20 720.92 722.93 706.98 708.29 0.0M
2023-10-19 732.31 736.81 720.93 722.60 0.0M
2023-10-18 733.06 736.69 720.89 722.82 0.0M
2023-10-17 729.54 742.09 728.60 738.10 0.0M
2023-10-16 726.44 739.24 725.55 736.82 0.0M
2023-10-13 735.30 736.51 718.98 721.97 0.0M
2023-10-12 746.27 746.35 729.68 734.22 0.0M
2023-10-11 745.55 750.55 739.74 745.88 0.0M
2023-10-10 737.33 749.73 736.84 743.10 0.0M
2023-10-09 723.36 738.90 721.73 736.72 0.0M
2023-10-06 707.23 733.69 707.16 731.70 0.0M
2023-10-05 719.74 720.02 706.00 713.93 0.0M
2023-10-04 716.85 722.52 713.56 720.65 0.0M
2023-10-03 725.82 730.28 710.67 713.67 0.0M
2023-10-02 728.76 737.03 726.53 731.90 0.0M
2023-09-29 734.32 739.70 726.60 728.50 0.0M
2023-09-28 714.48 729.65 711.89 725.50 0.0M
2023-09-27 718.70 725.31 712.09 720.33 0.0M
2023-09-26 721.84 724.74 713.13 714.60 0.0M
2023-09-25 721.20 728.15 719.68 727.31 0.0M
2023-09-22 729.48 732.89 723.49 724.35 0.0M
2023-09-21 733.32 736.15 723.60 723.72 0.0M
2023-09-20 758.03 761.40 745.09 745.19 0.0M
2023-09-19 755.86 757.56 746.72 755.52 0.0M
2023-09-18 758.56 764.81 757.94 759.55 0.0M
2023-09-15 771.51 772.36 759.00 762.07 0.0M
2023-09-14 777.43 778.14 769.48 774.72 0.0M
2023-09-13 776.38 779.78 771.37 773.53 0.0M
2023-09-12 781.00 787.85 777.89 777.95 0.0M
2023-09-11 782.03 788.16 781.00 786.75 0.0M
2023-09-08 777.39 781.70 775.02 777.76 0.0M
2023-09-07 767.78 778.37 766.68 776.73 0.0M
2023-09-06 779.60 784.00 772.53 777.25 0.0M
2023-09-05 777.57 784.11 775.90 781.69 0.0M
2023-09-01 781.83 785.05 776.48 779.27 0.0M
2023-08-31 767.38 778.05 767.38 773.50 0.0M
2023-08-30 757.04 762.94 754.30 761.96 0.0M
2023-08-29 742.67 759.28 742.50 758.10 0.0M
2023-08-28 743.69 747.50 739.78 743.39 0.0M
2023-08-25 732.27 742.69 725.09 739.43 0.0M
2023-08-24 754.69 756.18 730.38 730.41 0.0M
2023-08-23 739.78 752.88 739.16 749.41 0.0M
2023-08-22 738.89 741.74 734.48 737.61 0.0M
2023-08-21 731.14 738.23 727.62 735.17 0.0M
2023-08-18 718.37 732.09 717.45 729.50 0.0M
2023-08-17 738.86 739.87 728.76 730.01 0.0M
2023-08-16 741.28 745.30 735.98 736.03 0.0M
2023-08-15 752.15 753.94 742.91 744.29 0.0M
2023-08-14 746.64 756.34 744.54 756.30 0.0M
2023-08-11 747.16 754.05 746.07 749.39 0.0M
2023-08-10 759.03 766.53 748.85 753.32 0.0M
2023-08-09 762.38 763.13 748.19 751.01 0.0M
2023-08-08 758.51 762.36 749.20 760.86 0.0M
2023-08-07 766.03 771.03 757.52 770.79 0.0M
2023-08-04 774.95 776.00 761.65 762.43 0.0M
2023-08-03 754.41 762.35 754.20 757.56 0.0M
2023-08-02 775.96 776.34 759.86 764.92 0.0M
2023-08-01 788.24 791.83 782.13 788.71 0.0M
2023-07-31 785.30 794.15 785.30 792.07 0.0M
2023-07-28 773.92 784.96 773.12 782.82 0.0M
2023-07-27 786.43 788.56 764.17 766.66 0.0M
2023-07-26 768.54 775.59 764.29 772.82 0.0M
2023-07-25 769.97 774.67 769.11 769.96 0.0M
2023-07-24 769.60 771.33 761.37 766.71 0.0M
2023-07-21 775.06 778.40 765.74 767.88 0.0M
2023-07-20 785.65 788.91 767.76 769.13 0.0M
2023-07-19 798.56 805.22 792.74 796.15 0.0M
2023-07-18 786.32 793.69 781.94 792.16 0.0M
2023-07-17 777.74 788.25 776.16 785.46 0.0M
2023-07-14 784.32 789.38 775.15 777.70 0.0M
2023-07-13 775.81 786.96 774.62 785.46 0.0M
2023-07-12 770.78 771.20 760.19 767.53 0.0M
2023-07-11 748.97 762.50 746.92 761.12 0.0M
2023-07-10 735.42 745.12 732.64 745.02 0.0M
2023-07-07 735.54 745.43 735.54 737.54 0.0M
2023-07-06 737.84 738.42 728.43 735.15 0.0M
2023-07-05 744.24 750.89 741.97 748.56 0.0M
2023-07-03 743.64 748.12 742.54 747.25 0.0M
2023-06-30 743.86 749.82 742.89 743.27 0.0M
2023-06-29 741.25 741.87 732.31 735.36 0.0M
2023-06-28 730.63 745.05 730.63 740.94 0.0M
2023-06-27 723.37 734.54 719.82 731.44 0.0M
2023-06-26 725.13 735.35 718.80 718.82 0.0M
2023-06-23 725.66 731.68 722.38 727.52 0.0M
2023-06-22 721.57 734.88 720.59 734.82 0.0M
2023-06-21 738.93 739.04 722.37 725.98 0.0M
2023-06-20 736.67 746.46 732.97 740.62 0.0M
2023-06-16 752.97 753.18 740.63 741.71 0.0M
2023-06-15 731.84 752.26 730.64 749.88 0.0M
2023-06-14 735.39 740.58 728.05 738.17 0.0M
2023-06-13 737.47 738.54 729.52 736.71 0.0M
2023-06-12 722.52 729.84 719.80 729.71 0.0M
2023-06-09 722.00 728.87 716.70 719.03 0.0M
2023-06-08 709.08 719.02 706.71 716.49 0.0M
2023-06-07 737.45 741.74 711.67 712.93 0.0M
2023-06-06 726.37 737.64 725.42 734.38 0.0M
2023-06-05 723.63 733.92 722.11 729.38 0.0M
2023-06-02 727.37 733.62 723.30 727.56 0.0M
2023-06-01 707.01 724.41 705.08 720.07 0.0M
2023-05-31 703.32 712.84 702.35 711.97 0.0M
2023-05-30 712.50 713.98 702.30 708.57 0.0M
2023-05-26 686.97 705.57 686.10 702.31 0.0M
2023-05-25 687.63 688.25 678.62 682.49 0.0M
2023-05-24 677.80 686.03 677.29 682.85 0.0M
2023-05-23 685.04 694.10 681.84 681.95 0.0M
2023-05-22 683.18 693.97 682.69 690.13 0.0M
2023-05-19 687.93 688.69 679.93 682.60 0.0M
2023-05-18 671.77 688.58 671.55 687.91 0.0M
2023-05-17 660.85 672.63 658.59 671.78 0.0M
2023-05-16 656.85 661.91 656.47 658.61 0.0M
2023-05-15 652.43 661.87 651.42 660.77 0.0M
2023-05-12 656.67 657.80 646.62 651.18 0.0M
2023-05-11 655.89 658.95 652.21 656.83 0.0M
2023-05-10 649.02 655.55 646.11 653.18 0.0M
2023-05-09 640.37 646.91 640.37 643.21 0.0M
2023-05-08 638.92 646.88 638.46 645.60 0.0M
2023-05-05 633.93 639.19 633.05 637.71 0.0M
2023-05-04 629.66 634.36 628.03 629.78 0.0M
2023-05-03 633.08 639.85 627.17 627.77 0.0M
2023-05-02 641.63 642.85 629.12 632.05 0.0M
2023-05-01 646.42 647.64 641.26 644.54 0.0M
2023-04-28 643.12 648.48 635.65 648.43 0.0M
2023-04-27 650.03 655.98 644.81 653.12 0.0M
2023-04-26 636.96 643.65 631.75 633.54 0.0M
2023-04-25 643.73 644.10 629.84 629.96 0.0M
2023-04-24 652.41 656.43 643.48 648.36 0.0M
2023-04-21 648.52 653.03 643.91 651.48 0.0M
2023-04-20 648.18 655.77 646.05 647.77 0.0M
2023-04-19 652.42 658.60 651.22 655.62 0.0M
2023-04-18 667.57 668.10 658.54 660.81 0.0M
2023-04-17 659.57 663.52 656.58 661.68 0.0M
2023-04-14 659.45 667.15 655.04 662.91 0.0M
2023-04-13 654.15 665.32 653.87 664.28 0.0M
2023-04-12 661.21 663.48 647.20 647.71 0.0M
2023-04-11 654.89 658.05 648.47 654.05 0.0M
2023-04-10 651.30 657.64 647.45 656.95 0.0M
2023-04-06 649.12 659.37 643.01 658.52 0.0M
2023-04-05 667.12 667.12 649.11 654.80 0.0M
2023-04-04 671.69 674.33 665.72 668.98 0.0M
2023-04-03 667.38 670.43 661.99 668.98 0.0M
2023-03-31 657.90 674.02 657.77 673.74 0.0M
2023-03-30 656.61 659.80 652.28 656.15 0.0M
2023-03-29 647.36 652.28 644.52 651.17 0.0M
2023-03-28 643.08 643.70 635.38 639.93 0.0M
2023-03-27 649.82 653.53 641.27 644.40 0.0M
2023-03-24 644.76 647.46 638.62 647.16 0.0M
2023-03-23 646.97 658.34 640.34 647.15 0.0M
2023-03-22 652.36 660.27 637.37 637.65 0.0M
2023-03-21 640.87 654.61 640.73 652.84 0.0M
2023-03-20 632.16 636.63 627.56 635.31 0.0M
2023-03-17 640.26 644.49 630.54 635.07 0.0M
2023-03-16 624.22 643.23 622.67 642.80 0.0M
2023-03-15 609.68 625.02 608.74 624.40 0.0M
2023-03-14 615.54 620.53 609.89 617.34 0.0M
2023-03-13 592.85 610.74 585.15 602.85 0.0M
2023-03-10 613.04 615.76 595.93 599.40 0.0M
2023-03-09 633.81 640.78 616.09 617.55 0.0M
2023-03-08 633.88 638.39 628.27 634.44 0.0M
2023-03-07 641.60 648.09 634.45 635.08 0.0M
2023-03-06 646.75 653.91 639.87 640.08 0.0M
2023-03-03 629.94 643.08 629.71 642.29 0.0M
2023-03-02 619.56 625.89 615.22 624.74 0.0M
2023-03-01 623.69 627.63 616.73 618.21 0.0M
2023-02-28 621.85 628.22 621.04 623.66 0.0M
2023-02-27 625.18 626.91 618.90 620.89 0.0M
2023-02-24 618.63 622.18 613.21 618.03 0.0M
2023-02-23 637.42 637.42 620.51 632.34 0.0M
2023-02-22 631.81 638.46 628.20 633.16 0.0M
2023-02-21 635.41 642.17 630.25 630.73 0.0M
2023-02-17 654.13 654.53 639.06 645.74 0.0M
2023-02-16 662.16 673.17 658.75 659.43 0.0M
2023-02-15 659.84 674.04 658.67 673.71 0.0M
2023-02-14 647.40 664.10 642.90 660.36 0.0M
2023-02-13 644.10 655.55 639.77 653.26 0.0M
2023-02-10 645.18 648.80 634.33 639.48 0.0M
2023-02-09 671.63 672.00 649.42 652.23 0.0M
2023-02-08 673.58 675.66 659.58 662.28 0.0M
2023-02-07 662.77 680.93 656.55 678.23 0.0M
2023-02-06 665.40 673.14 662.19 664.31 0.0M
2023-02-03 673.26 694.83 672.92 674.53 0.0M
2023-02-02 684.81 705.60 683.10 698.21 0.0M
2023-02-01 640.54 660.46 634.33 656.60 0.0M
2023-01-31 632.16 643.46 631.61 643.37 0.0M
2023-01-30 635.61 640.93 628.52 630.94 0.0M
2023-01-27 629.02 648.44 628.88 643.56 0.0M
2023-01-26 627.70 632.21 619.18 632.13 0.0M
2023-01-25 605.30 619.68 599.87 617.83 0.0M
2023-01-24 621.69 630.05 619.06 620.28 0.0M
2023-01-23 613.14 627.04 609.35 626.68 0.0M
2023-01-20 594.73 610.85 591.68 610.60 0.0M
2023-01-19 588.66 594.49 585.84 589.91 0.0M
2023-01-18 609.86 613.94 594.83 594.93 0.0M
2023-01-17 602.62 605.77 594.84 603.80 0.0M
2023-01-13 590.29 604.19 590.29 602.92 0.0M
2023-01-12 596.33 597.94 581.70 596.98 0.0M
2023-01-11 581.27 592.09 578.84 592.04 0.0M
2023-01-10 567.31 579.12 567.28 578.79 0.0M
2023-01-09 570.38 581.85 568.90 570.95 0.0M
2023-01-06 556.53 565.09 545.56 563.11 0.0M
2023-01-05 561.98 561.98 550.90 552.50 0.0M
2023-01-04 570.86 571.06 559.72 566.92 0.0M
2023-01-03 570.77 576.23 556.66 562.12 0.0M