DJ Large-Cap Growth (DJUSGL)

DJUSGL
🏛️ 미국 →
9,565.46
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 6,073.37 6,087.50 6,039.46 6,039.83 0.0M
2021-12-30 6,101.68 6,131.50 6,074.04 6,079.13 0.0M
2021-12-29 6,108.58 6,124.31 6,070.37 6,102.82 0.0M
2021-12-28 6,141.87 6,144.40 6,094.60 6,103.77 0.0M
2021-12-27 6,053.57 6,128.16 6,052.23 6,127.88 0.0M
2021-12-23 5,999.17 6,053.41 5,991.06 6,033.42 0.0M
2021-12-22 5,911.36 5,995.89 5,902.70 5,993.33 0.0M
2021-12-21 5,836.51 5,913.26 5,778.13 5,909.72 0.0M
2021-12-20 5,778.94 5,797.21 5,741.34 5,782.43 0.0M
2021-12-17 5,826.57 5,906.42 5,798.82 5,853.23 0.0M
2021-12-16 6,031.48 6,044.67 5,853.03 5,880.04 0.0M
2021-12-15 5,886.09 6,022.94 5,827.41 6,018.98 0.0M
2021-12-14 5,896.86 5,931.81 5,823.40 5,887.04 0.0M
2021-12-13 6,040.87 6,048.54 5,961.73 5,964.08 0.0M
2021-12-10 6,015.41 6,049.36 5,979.56 6,047.00 0.0M
2021-12-09 6,029.65 6,055.20 5,977.66 5,979.85 0.0M
2021-12-08 6,014.90 6,050.21 5,987.02 6,047.66 0.0M
2021-12-07 5,939.97 6,011.88 5,937.56 6,006.18 0.0M
2021-12-06 5,791.84 5,856.05 5,736.17 5,837.49 0.0M
2021-12-03 5,893.32 5,905.76 5,710.80 5,777.18 0.0M
2021-12-02 5,788.25 5,891.67 5,783.35 5,866.69 0.0M
2021-12-01 5,984.79 6,008.55 5,812.34 5,817.04 0.0M
2021-11-30 5,975.18 6,018.53 5,889.43 5,912.89 0.0M
2021-11-29 5,949.22 6,015.88 5,933.47 5,996.98 0.0M
2021-11-26 5,939.08 5,970.73 5,856.74 5,868.61 0.0M
2021-11-24 5,928.33 5,998.84 5,901.28 5,998.01 0.0M
2021-11-23 5,969.46 5,997.79 5,897.96 5,966.13 0.0M
2021-11-22 6,094.92 6,129.38 5,989.69 5,991.30 0.0M
2021-11-19 6,064.61 6,092.38 6,047.13 6,067.30 0.0M
2021-11-18 6,012.36 6,048.34 5,982.01 6,039.26 0.0M
2021-11-17 5,985.28 6,010.68 5,965.62 5,975.97 0.0M
2021-11-16 5,930.54 5,994.81 5,929.34 5,983.93 0.0M
2021-11-15 5,954.20 5,969.30 5,912.07 5,934.66 0.0M
2021-11-12 5,890.29 5,945.97 5,869.15 5,940.64 0.0M
2021-11-11 5,905.63 5,908.11 5,869.17 5,870.72 0.0M
2021-11-10 5,907.63 5,948.51 5,837.74 5,870.64 0.0M
2021-11-09 6,007.66 6,012.64 5,932.23 5,950.74 0.0M
2021-11-08 5,994.15 6,010.55 5,984.36 5,992.73 0.0M
2021-11-05 6,004.33 6,020.91 5,963.71 5,988.34 0.0M
2021-11-04 5,929.44 5,991.86 5,920.62 5,980.74 0.0M
2021-11-03 5,874.46 5,923.10 5,848.66 5,918.96 0.0M
2021-11-02 5,843.04 5,878.67 5,839.32 5,865.15 0.0M
2021-11-01 5,863.90 5,870.05 5,814.80 5,847.40 0.0M
2021-10-29 5,766.08 5,857.76 5,766.08 5,855.34 0.0M
2021-10-28 5,794.47 5,827.87 5,783.38 5,823.67 0.0M
2021-10-27 5,765.57 5,818.28 5,758.49 5,766.10 0.0M
2021-10-26 5,765.10 5,796.16 5,732.02 5,747.91 0.0M
2021-10-25 5,697.09 5,737.73 5,665.32 5,725.85 0.0M
2021-10-22 5,691.23 5,710.04 5,647.87 5,676.95 0.0M
2021-10-21 5,666.89 5,719.13 5,657.80 5,716.15 0.0M
2021-10-20 5,697.02 5,703.51 5,652.65 5,673.46 0.0M
2021-10-19 5,663.99 5,687.19 5,652.33 5,683.66 0.0M
2021-10-18 5,573.04 5,644.54 5,566.13 5,642.51 0.0M
2021-10-15 5,569.86 5,594.89 5,554.00 5,593.60 0.0M
2021-10-14 5,502.64 5,547.98 5,494.98 5,544.27 0.0M
2021-10-13 5,436.57 5,452.09 5,403.38 5,443.85 0.0M
2021-10-12 5,442.85 5,449.87 5,402.26 5,411.26 0.0M
2021-10-11 5,437.88 5,490.32 5,420.65 5,421.91 0.0M
2021-10-08 5,496.23 5,497.94 5,451.55 5,457.56 0.0M
2021-10-07 5,472.33 5,516.02 5,468.80 5,477.83 0.0M
2021-10-06 5,335.80 5,428.96 5,321.94 5,425.72 0.0M
2021-10-05 5,335.56 5,421.57 5,329.94 5,386.56 0.0M
2021-10-04 5,411.84 5,415.16 5,273.48 5,312.57 0.0M
2021-10-01 5,394.28 5,451.71 5,341.45 5,437.39 0.0M
2021-09-30 5,439.05 5,461.37 5,378.14 5,379.02 0.0M
2021-09-29 5,446.64 5,473.75 5,409.47 5,416.43 0.0M
2021-09-28 5,514.77 5,525.05 5,412.14 5,419.94 0.0M
2021-09-27 5,594.05 5,603.61 5,557.38 5,585.28 0.0M
2021-09-24 5,601.10 5,645.23 5,595.44 5,638.13 0.0M
2021-09-23 5,601.04 5,644.25 5,586.94 5,630.10 0.0M
2021-09-22 5,535.93 5,594.38 5,518.86 5,574.42 0.0M
2021-09-21 5,549.67 5,568.20 5,512.61 5,524.94 0.0M
2021-09-20 5,535.99 5,564.49 5,443.34 5,513.96 0.0M
2021-09-17 5,676.47 5,682.54 5,616.51 5,626.10 0.0M
2021-09-16 5,676.48 5,693.95 5,638.75 5,687.64 0.0M
2021-09-15 5,662.43 5,697.31 5,624.30 5,689.02 0.0M
2021-09-14 5,682.75 5,689.41 5,635.27 5,647.78 0.0M
2021-09-13 5,694.97 5,705.62 5,625.81 5,655.42 0.0M
2021-09-10 5,745.04 5,752.27 5,653.32 5,655.76 0.0M
2021-09-09 5,752.08 5,770.85 5,715.14 5,716.29 0.0M
2021-09-08 5,760.16 5,762.09 5,714.74 5,746.31 0.0M
2021-09-07 5,752.35 5,768.88 5,733.98 5,761.59 0.0M
2021-09-03 5,723.88 5,756.14 5,711.57 5,747.96 0.0M
2021-09-02 5,759.07 5,766.57 5,715.96 5,731.42 0.0M
2021-09-01 5,738.06 5,767.89 5,735.25 5,738.57 0.0M
2021-08-31 5,738.23 5,738.23 5,712.19 5,722.82 0.0M
2021-08-30 5,683.69 5,746.62 5,683.69 5,739.56 0.0M
2021-08-27 5,626.36 5,676.03 5,619.32 5,670.62 0.0M
2021-08-26 5,641.11 5,649.64 5,612.70 5,614.91 0.0M
2021-08-25 5,656.83 5,661.43 5,636.54 5,644.68 0.0M
2021-08-24 5,653.84 5,664.99 5,639.99 5,648.59 0.0M
2021-08-23 5,593.99 5,656.19 5,593.58 5,643.70 0.0M
2021-08-20 5,536.94 5,584.87 5,530.84 5,580.42 0.0M
2021-08-19 5,450.21 5,539.64 5,450.21 5,517.97 0.0M
2021-08-18 5,537.40 5,561.27 5,484.10 5,488.01 0.0M
2021-08-17 5,558.34 5,567.92 5,516.63 5,548.37 0.0M
2021-08-16 5,562.01 5,596.77 5,508.07 5,596.10 0.0M
2021-08-13 5,558.75 5,575.79 5,553.09 5,574.04 0.0M
2021-08-12 5,516.55 5,555.28 5,502.85 5,553.90 0.0M
2021-08-11 5,541.38 5,552.97 5,505.82 5,518.72 0.0M
2021-08-10 5,557.97 5,566.37 5,512.25 5,523.01 0.0M
2021-08-09 5,565.21 5,571.90 5,540.06 5,549.05 0.0M
2021-08-06 5,562.62 5,573.51 5,541.95 5,558.14 0.0M
2021-08-05 5,550.44 5,576.31 5,536.72 5,575.62 0.0M
2021-08-04 5,533.30 5,551.92 5,518.60 5,539.25 0.0M
2021-08-03 5,517.17 5,537.23 5,468.13 5,536.18 0.0M
2021-08-02 5,538.41 5,544.94 5,499.25 5,504.61 0.0M
2021-07-30 5,492.52 5,525.87 5,492.52 5,511.02 0.0M
2021-07-29 5,544.35 5,577.37 5,544.35 5,555.65 0.0M
2021-07-28 5,569.42 5,592.72 5,525.47 5,555.13 0.0M
2021-07-27 5,601.94 5,602.90 5,499.69 5,553.66 0.0M
2021-07-26 5,589.40 5,607.11 5,569.70 5,603.40 0.0M
2021-07-23 5,553.41 5,599.98 5,537.42 5,593.35 0.0M
2021-07-22 5,483.64 5,517.12 5,483.64 5,515.12 0.0M
2021-07-21 5,444.40 5,467.66 5,435.99 5,467.62 0.0M
2021-07-20 5,386.61 5,462.05 5,361.86 5,439.40 0.0M
2021-07-19 5,379.04 5,388.28 5,332.84 5,365.65 0.0M
2021-07-16 5,494.51 5,504.41 5,435.53 5,441.12 0.0M
2021-07-15 5,506.45 5,511.04 5,452.62 5,478.66 0.0M
2021-07-14 5,526.77 5,537.84 5,495.56 5,508.18 0.0M
2021-07-13 5,483.25 5,536.53 5,480.31 5,492.70 0.0M
2021-07-12 5,495.06 5,498.11 5,471.21 5,490.68 0.0M
2021-07-09 5,441.15 5,478.59 5,433.51 5,475.74 0.0M
2021-07-08 5,393.64 5,454.53 5,379.77 5,439.61 0.0M
2021-07-07 5,486.37 5,490.94 5,445.11 5,476.65 0.0M
2021-07-06 5,431.76 5,456.52 5,402.68 5,454.40 0.0M
2021-07-02 5,368.98 5,421.81 5,368.47 5,418.64 0.0M
2021-07-01 5,321.19 5,348.81 5,314.89 5,347.54 0.0M
2021-06-30 5,327.95 5,338.80 5,317.96 5,324.21 0.0M
2021-06-29 5,323.47 5,338.94 5,312.36 5,335.60 0.0M
2021-06-28 5,288.02 5,322.51 5,286.29 5,321.39 0.0M
2021-06-25 5,286.24 5,288.91 5,259.49 5,272.29 0.0M
2021-06-24 5,282.70 5,294.86 5,261.98 5,270.48 0.0M
2021-06-23 5,247.52 5,267.57 5,240.56 5,250.08 0.0M
2021-06-22 5,198.38 5,255.63 5,195.57 5,247.91 0.0M
2021-06-21 5,161.32 5,201.18 5,126.84 5,196.97 0.0M
2021-06-18 5,161.53 5,183.43 5,146.11 5,153.83 0.0M
2021-06-17 5,113.78 5,204.32 5,113.78 5,189.80 0.0M
2021-06-16 5,155.51 5,166.26 5,077.65 5,123.89 0.0M
2021-06-15 5,170.04 5,170.12 5,137.15 5,142.92 0.0M
2021-06-14 5,126.64 5,170.96 5,110.28 5,170.93 0.0M
2021-06-11 5,114.55 5,123.04 5,100.41 5,121.80 0.0M
2021-06-10 5,070.44 5,110.11 5,066.69 5,108.97 0.0M
2021-06-09 5,080.19 5,091.13 5,059.39 5,061.06 0.0M
2021-06-08 5,078.13 5,091.53 5,040.95 5,060.34 0.0M
2021-06-07 5,045.35 5,055.67 5,028.42 5,053.49 0.0M
2021-06-04 5,007.59 5,053.88 5,003.94 5,049.30 0.0M
2021-06-03 4,987.27 5,003.39 4,955.32 4,976.25 0.0M
2021-06-02 5,020.67 5,038.91 5,001.60 5,022.58 0.0M
2021-06-01 5,059.97 5,061.10 5,004.66 5,013.63 0.0M
2021-05-28 5,048.58 5,062.38 5,031.56 5,032.04 0.0M
2021-05-27 5,043.77 5,054.38 5,025.03 5,026.41 0.0M
2021-05-26 5,043.46 5,054.30 5,031.72 5,042.67 0.0M
2021-05-25 5,047.58 5,058.71 5,022.28 5,035.44 0.0M
2021-05-24 4,982.25 5,040.26 4,977.77 5,026.26 0.0M
2021-05-21 4,996.87 5,000.67 4,944.15 4,947.13 0.0M
2021-05-20 4,916.93 4,986.06 4,915.09 4,971.84 0.0M
2021-05-19 4,819.79 4,896.01 4,819.79 4,894.71 0.0M
2021-05-18 4,943.51 4,955.88 4,893.89 4,895.94 0.0M
2021-05-17 4,933.99 4,941.05 4,892.59 4,931.28 0.0M
2021-05-14 4,908.25 4,964.24 4,906.16 4,953.04 0.0M
2021-05-13 4,858.15 4,897.63 4,826.29 4,860.96 0.0M
2021-05-12 4,872.34 4,900.70 4,803.09 4,813.29 0.0M
2021-05-11 4,871.33 4,949.87 4,866.75 4,940.34 0.0M
2021-05-10 5,048.78 5,048.78 4,957.32 4,957.50 0.0M
2021-05-07 5,070.37 5,095.07 5,051.68 5,063.86 0.0M
2021-05-06 4,995.29 5,033.71 4,961.03 5,033.01 0.0M
2021-05-05 5,046.46 5,054.74 4,985.29 4,992.19 0.0M
2021-05-04 5,052.12 5,062.10 4,960.28 5,013.42 0.0M
2021-05-03 5,129.44 5,145.94 5,085.48 5,091.59 0.0M
2021-04-30 5,109.11 5,143.70 5,103.30 5,109.73 0.0M
2021-04-29 5,177.09 5,179.99 5,097.78 5,143.16 0.0M
2021-04-28 5,137.57 5,155.92 5,119.96 5,122.02 0.0M
2021-04-27 5,154.81 5,155.70 5,117.50 5,130.21 0.0M
2021-04-26 5,136.53 5,155.58 5,120.94 5,147.50 0.0M
2021-04-23 5,067.95 5,143.96 5,067.95 5,125.27 0.0M
2021-04-22 5,100.94 5,121.35 5,035.12 5,053.95 0.0M
2021-04-21 5,059.16 5,109.59 5,044.35 5,108.67 0.0M
2021-04-20 5,095.89 5,118.29 5,044.06 5,072.77 0.0M
2021-04-19 5,115.66 5,137.49 5,080.89 5,103.15 0.0M
2021-04-16 5,141.80 5,141.93 5,109.75 5,137.46 0.0M
2021-04-15 5,091.99 5,136.29 5,090.13 5,132.37 0.0M
2021-04-14 5,109.65 5,109.65 5,037.50 5,043.12 0.0M
2021-04-13 5,066.78 5,114.60 5,065.21 5,106.08 0.0M
2021-04-12 5,029.28 5,056.81 5,020.45 5,049.06 0.0M
2021-04-09 4,986.05 5,049.98 4,980.96 5,049.95 0.0M
2021-04-08 4,984.26 5,001.73 4,980.24 4,997.49 0.0M
2021-04-07 4,918.68 4,957.27 4,911.50 4,948.51 0.0M
2021-04-06 4,922.64 4,945.58 4,911.00 4,921.67 0.0M
2021-04-05 4,862.01 4,936.01 4,858.03 4,927.42 0.0M
2021-04-01 4,803.05 4,824.94 4,798.26 4,823.66 0.0M
2021-03-31 4,717.64 4,779.00 4,717.07 4,749.80 0.0M
2021-03-30 4,699.78 4,705.15 4,667.48 4,692.18 0.0M
2021-03-29 4,711.88 4,737.66 4,675.78 4,723.92 0.0M
2021-03-26 4,652.22 4,720.53 4,639.20 4,715.97 0.0M
2021-03-25 4,631.24 4,670.12 4,598.42 4,649.39 0.0M
2021-03-24 4,724.89 4,735.57 4,658.04 4,658.05 0.0M
2021-03-23 4,732.67 4,767.74 4,703.18 4,712.70 0.0M
2021-03-22 4,672.09 4,746.28 4,671.99 4,720.22 0.0M
2021-03-19 4,652.84 4,676.79 4,617.81 4,660.56 0.0M
2021-03-18 4,707.92 4,725.22 4,646.74 4,649.82 0.0M
2021-03-17 4,719.70 4,793.38 4,702.25 4,766.36 0.0M
2021-03-16 4,764.56 4,802.19 4,738.15 4,757.24 0.0M
2021-03-15 4,697.05 4,738.31 4,677.31 4,737.43 0.0M
2021-03-12 4,671.34 4,698.84 4,643.37 4,696.92 0.0M
2021-03-11 4,696.81 4,750.03 4,685.42 4,727.38 0.0M
2021-03-10 4,683.11 4,685.43 4,619.11 4,628.15 0.0M
2021-03-09 4,583.23 4,660.64 4,577.64 4,631.31 0.0M
2021-03-08 4,585.18 4,615.03 4,480.16 4,482.98 0.0M
2021-03-05 4,559.69 4,595.18 4,432.04 4,585.39 0.0M
2021-03-04 4,575.38 4,625.34 4,462.25 4,514.87 0.0M
2021-03-03 4,679.20 4,695.06 4,577.60 4,578.62 0.0M
2021-03-02 4,764.14 4,765.07 4,691.73 4,694.03 0.0M
2021-03-01 4,694.39 4,756.24 4,677.92 4,751.76 0.0M
2021-02-26 4,659.47 4,693.88 4,591.73 4,626.16 0.0M
2021-02-25 4,727.93 4,758.04 4,593.10 4,613.92 0.0M
2021-02-24 4,696.54 4,766.06 4,657.61 4,761.35 0.0M
2021-02-23 4,661.04 4,751.46 4,584.85 4,727.07 0.0M
2021-02-22 4,771.35 4,784.36 4,730.76 4,731.87 0.0M
2021-02-19 4,884.63 4,884.63 4,825.13 4,829.90 0.0M
2021-02-18 4,849.08 4,882.97 4,820.45 4,872.26 0.0M
2021-02-17 4,862.61 4,896.43 4,847.63 4,893.23 0.0M
2021-02-16 4,933.30 4,944.18 4,893.77 4,908.23 0.0M
2021-02-12 4,889.21 4,925.33 4,879.36 4,922.33 0.0M
2021-02-11 4,908.89 4,914.43 4,872.36 4,902.89 0.0M
2021-02-10 4,920.16 4,924.25 4,848.27 4,885.89 0.0M
2021-02-09 4,886.66 4,916.03 4,886.66 4,895.72 0.0M
2021-02-08 4,902.11 4,905.14 4,873.29 4,899.66 0.0M
2021-02-05 4,877.68 4,892.09 4,853.87 4,879.17 0.0M
2021-02-04 4,843.01 4,864.42 4,818.51 4,864.40 0.0M
2021-02-03 4,854.73 4,860.87 4,811.07 4,818.49 0.0M
2021-02-02 4,792.68 4,840.06 4,791.80 4,818.74 0.0M
2021-02-01 4,686.12 4,758.23 4,656.28 4,746.78 0.0M
2021-01-29 4,708.27 4,715.40 4,603.15 4,635.14 0.0M
2021-01-28 4,728.09 4,811.58 4,728.09 4,737.70 0.0M
2021-01-27 4,809.90 4,809.90 4,680.06 4,712.75 0.0M
2021-01-26 4,844.69 4,854.56 4,821.13 4,836.35 0.0M
2021-01-25 4,840.22 4,854.53 4,727.51 4,831.12 0.0M
2021-01-22 4,787.85 4,811.39 4,776.77 4,794.00 0.0M
2021-01-21 4,779.54 4,806.43 4,766.88 4,794.13 0.0M
2021-01-20 4,693.30 4,773.77 4,686.97 4,760.02 0.0M
2021-01-19 4,622.49 4,645.45 4,593.76 4,637.72 0.0M
2021-01-15 4,610.81 4,628.36 4,574.11 4,584.43 0.0M
2021-01-14 4,673.59 4,679.23 4,603.46 4,607.25 0.0M
2021-01-13 4,639.92 4,681.61 4,634.59 4,667.91 0.0M
2021-01-12 4,656.10 4,670.02 4,600.56 4,640.20 0.0M
2021-01-11 4,677.64 4,698.57 4,650.58 4,656.94 0.0M
2021-01-08 4,720.06 4,737.44 4,675.55 4,734.68 0.0M
2021-01-07 4,622.60 4,697.50 4,622.19 4,687.15 0.0M
2021-01-06 4,569.33 4,645.58 4,552.52 4,584.60 0.0M
2021-01-05 4,600.22 4,648.67 4,597.20 4,640.61 0.0M
2021-01-04 4,703.19 4,703.40 4,550.15 4,611.16 0.0M