DJ Large-Cap Technology (DJULTC)

DJULTC
🏛️ 미국 →
8,428.60
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
2023-12-29 4,990.63 4,998.22 4,939.11 4,966.91 0.0M
2023-12-28 4,995.22 5,002.60 4,979.45 4,983.15 0.0M
2023-12-27 4,980.52 4,990.17 4,954.05 4,976.98 0.0M
2023-12-26 4,970.34 4,992.69 4,967.81 4,978.14 0.0M
2023-12-22 4,974.20 4,981.76 4,939.26 4,960.61 0.0M
2023-12-21 4,957.48 4,975.86 4,921.02 4,960.77 0.0M
2023-12-20 4,971.56 4,997.00 4,907.24 4,907.27 0.0M
2023-12-19 4,942.93 4,964.33 4,939.97 4,964.14 0.0M
2023-12-18 4,904.81 4,959.61 4,898.55 4,945.93 0.0M
2023-12-15 4,876.03 4,927.35 4,876.03 4,910.79 0.0M
2023-12-14 4,902.97 4,914.40 4,831.02 4,875.74 0.0M
2023-12-13 4,878.44 4,915.05 4,864.73 4,901.57 0.0M
2023-12-12 4,805.35 4,865.21 4,803.60 4,865.19 0.0M
2023-12-11 4,793.39 4,828.67 4,778.68 4,826.77 0.0M
2023-12-08 4,773.44 4,833.53 4,773.44 4,830.67 0.0M
2023-12-07 4,747.21 4,803.46 4,741.58 4,797.19 0.0M
2023-12-06 4,786.69 4,786.69 4,703.35 4,706.88 0.0M
2023-12-05 4,692.35 4,759.77 4,689.42 4,751.30 0.0M
2023-12-04 4,718.62 4,718.98 4,654.52 4,707.53 0.0M
2023-12-01 4,764.86 4,786.91 4,733.79 4,777.40 0.0M
2023-11-30 4,810.82 4,820.93 4,739.56 4,779.65 0.0M
2023-11-29 4,844.99 4,861.13 4,794.64 4,797.58 0.0M
2023-11-28 4,787.76 4,819.76 4,786.09 4,814.93 0.0M
2023-11-27 4,793.09 4,828.53 4,789.90 4,798.79 0.0M
2023-11-24 4,814.56 4,820.18 4,782.05 4,800.18 0.0M
2023-11-22 4,836.11 4,869.52 4,805.98 4,824.94 0.0M
2023-11-21 4,821.76 4,828.41 4,785.03 4,805.22 0.0M
2023-11-20 4,771.40 4,851.00 4,771.40 4,840.40 0.0M
2023-11-17 4,768.89 4,784.69 4,744.35 4,769.72 0.0M
2023-11-16 4,748.67 4,793.30 4,738.49 4,790.57 0.0M
2023-11-15 4,776.00 4,777.18 4,727.34 4,749.71 0.0M
2023-11-14 4,745.97 4,769.64 4,733.01 4,754.67 0.0M
2023-11-13 4,676.14 4,687.52 4,651.56 4,672.36 0.0M
2023-11-10 4,603.64 4,697.66 4,594.44 4,695.88 0.0M
2023-11-09 4,607.95 4,645.47 4,573.01 4,579.05 0.0M
2023-11-08 4,580.88 4,601.54 4,566.17 4,598.51 0.0M
2023-11-07 4,532.83 4,586.34 4,523.09 4,569.11 0.0M
2023-11-06 4,485.69 4,519.49 4,479.65 4,517.97 0.0M
2023-11-03 4,432.63 4,493.72 4,420.25 4,479.53 0.0M
2023-11-02 4,422.18 4,436.41 4,399.16 4,431.85 0.0M
2023-11-01 4,282.59 4,373.36 4,282.59 4,368.71 0.0M
2023-10-31 4,260.04 4,275.84 4,213.36 4,272.94 0.0M
2023-10-30 4,230.41 4,282.61 4,217.53 4,261.10 0.0M
2023-10-27 4,205.96 4,236.48 4,177.75 4,199.57 0.0M
2023-10-26 4,263.32 4,277.44 4,147.73 4,168.91 0.0M
2023-10-25 4,355.22 4,359.28 4,263.39 4,274.23 0.0M
2023-10-24 4,368.88 4,389.52 4,335.54 4,382.56 0.0M
2023-10-23 4,296.24 4,384.80 4,275.07 4,349.19 0.0M
2023-10-20 4,385.58 4,395.82 4,313.30 4,320.42 0.0M
2023-10-19 4,431.51 4,464.30 4,383.50 4,391.37 0.0M
2023-10-18 4,431.24 4,468.52 4,389.51 4,408.86 0.0M
2023-10-17 4,432.62 4,487.60 4,388.26 4,465.36 0.0M
2023-10-16 4,456.25 4,510.14 4,452.21 4,493.42 0.0M
2023-10-13 4,529.82 4,535.96 4,432.72 4,447.40 0.0M
2023-10-12 4,520.18 4,565.07 4,484.86 4,518.40 0.0M
2023-10-11 4,484.77 4,519.61 4,475.43 4,517.77 0.0M
2023-10-10 4,461.29 4,501.60 4,448.89 4,464.38 0.0M
2023-10-09 4,401.56 4,467.95 4,381.95 4,458.80 0.0M
2023-10-06 4,317.35 4,452.03 4,307.36 4,436.63 0.0M
2023-10-05 4,337.43 4,353.62 4,291.77 4,345.18 0.0M
2023-10-04 4,279.12 4,346.31 4,279.12 4,335.70 0.0M
2023-10-03 4,334.85 4,355.17 4,253.46 4,275.25 0.0M
2023-10-02 4,290.42 4,362.99 4,287.42 4,353.78 0.0M
2023-09-29 4,320.60 4,345.42 4,268.59 4,282.49 0.0M
2023-09-28 4,224.57 4,306.33 4,204.55 4,276.78 0.0M
2023-09-27 4,245.27 4,262.06 4,191.24 4,240.56 0.0M
2023-09-26 4,275.60 4,275.60 4,214.40 4,229.21 0.0M
2023-09-25 4,270.01 4,304.99 4,253.75 4,303.42 0.0M
2023-09-22 4,294.58 4,325.35 4,271.81 4,280.37 0.0M
2023-09-21 4,288.94 4,319.00 4,268.65 4,269.69 0.0M
2023-09-20 4,440.02 4,443.88 4,340.02 4,341.16 0.0M
2023-09-19 4,419.31 4,445.39 4,393.21 4,433.31 0.0M
2023-09-18 4,397.46 4,449.37 4,394.97 4,436.14 0.0M
2023-09-15 4,487.03 4,487.89 4,401.62 4,414.54 0.0M
2023-09-14 4,486.68 4,508.54 4,458.30 4,497.98 0.0M
2023-09-13 4,437.93 4,481.82 4,422.02 4,461.19 0.0M
2023-09-12 4,485.69 4,500.37 4,430.81 4,439.21 0.0M
2023-09-11 4,526.88 4,529.86 4,473.24 4,516.02 0.0M
2023-09-08 4,473.70 4,517.07 4,473.70 4,486.21 0.0M
2023-09-07 4,441.43 4,483.42 4,427.68 4,471.88 0.0M
2023-09-06 4,586.44 4,586.44 4,501.15 4,527.84 0.0M
2023-09-05 4,557.54 4,605.99 4,545.80 4,591.97 0.0M
2023-09-01 4,602.85 4,604.28 4,550.57 4,570.68 0.0M
2023-08-31 4,563.71 4,591.54 4,551.67 4,567.14 0.0M
2023-08-30 4,520.66 4,560.01 4,505.78 4,551.69 0.0M
2023-08-29 4,405.58 4,523.55 4,404.13 4,515.73 0.0M
2023-08-28 4,411.66 4,423.36 4,373.69 4,413.75 0.0M
2023-08-25 4,360.24 4,408.23 4,303.34 4,376.45 0.0M
2023-08-24 4,514.34 4,514.34 4,347.21 4,348.68 0.0M
2023-08-23 4,373.20 4,461.57 4,372.33 4,445.67 0.0M
2023-08-22 4,404.85 4,404.85 4,345.86 4,354.96 0.0M
2023-08-21 4,294.98 4,369.66 4,287.11 4,363.05 0.0M
2023-08-18 4,231.80 4,290.43 4,208.87 4,272.13 0.0M
2023-08-17 4,336.72 4,342.85 4,268.94 4,278.46 0.0M
2023-08-16 4,349.28 4,373.53 4,314.47 4,314.99 0.0M
2023-08-15 4,392.21 4,408.50 4,347.23 4,356.78 0.0M
2023-08-14 4,312.34 4,396.76 4,300.15 4,396.71 0.0M
2023-08-11 4,318.81 4,342.68 4,297.86 4,317.12 0.0M
2023-08-10 4,390.82 4,429.52 4,334.73 4,353.80 0.0M
2023-08-09 4,431.57 4,432.61 4,336.84 4,352.47 0.0M
2023-08-08 4,430.56 4,437.26 4,384.88 4,426.35 0.0M
2023-08-07 4,458.64 4,469.41 4,420.03 4,459.92 0.0M
2023-08-04 4,479.38 4,520.07 4,429.39 4,433.43 0.0M
2023-08-03 4,470.18 4,517.15 4,467.32 4,486.50 0.0M
2023-08-02 4,579.41 4,579.41 4,478.74 4,501.37 0.0M
2023-08-01 4,605.90 4,634.51 4,590.98 4,623.08 0.0M
2023-07-31 4,626.08 4,635.97 4,602.51 4,623.78 0.0M
2023-07-28 4,584.65 4,643.47 4,578.31 4,626.71 0.0M
2023-07-27 4,620.16 4,640.83 4,519.34 4,537.90 0.0M
2023-07-26 4,560.84 4,572.91 4,506.16 4,540.18 0.0M
2023-07-25 4,524.53 4,576.06 4,524.53 4,557.96 0.0M
2023-07-24 4,519.12 4,534.66 4,487.43 4,506.38 0.0M
2023-07-21 4,543.59 4,556.20 4,482.02 4,489.55 0.0M
2023-07-20 4,590.11 4,620.93 4,495.62 4,510.38 0.0M
2023-07-19 4,640.98 4,658.93 4,595.04 4,614.34 0.0M
2023-07-18 4,568.36 4,649.64 4,534.40 4,625.30 0.0M
2023-07-17 4,546.78 4,583.86 4,525.05 4,574.85 0.0M
2023-07-14 4,549.40 4,594.47 4,515.75 4,529.04 0.0M
2023-07-13 4,485.41 4,541.34 4,479.42 4,531.65 0.0M
2023-07-12 4,429.89 4,471.93 4,415.10 4,447.76 0.0M
2023-07-11 4,374.83 4,384.86 4,337.22 4,380.52 0.0M
2023-07-10 4,373.34 4,384.09 4,323.33 4,365.94 0.0M
2023-07-07 4,405.89 4,442.85 4,385.85 4,387.09 0.0M
2023-07-06 4,385.38 4,412.20 4,364.79 4,408.78 0.0M
2023-07-05 4,400.84 4,460.06 4,400.84 4,421.72 0.0M
2023-07-03 4,433.20 4,441.54 4,405.98 4,424.71 0.0M
2023-06-30 4,410.65 4,450.56 4,408.74 4,438.93 0.0M
2023-06-29 4,373.48 4,379.55 4,343.75 4,364.07 0.0M
2023-06-28 4,336.69 4,398.89 4,336.57 4,372.61 0.0M
2023-06-27 4,303.81 4,376.63 4,297.76 4,366.29 0.0M
2023-06-26 4,353.00 4,385.87 4,286.72 4,287.49 0.0M
2023-06-23 4,341.12 4,382.48 4,326.92 4,357.80 0.0M
2023-06-22 4,324.64 4,395.12 4,322.22 4,394.49 0.0M
2023-06-21 4,391.97 4,399.81 4,321.70 4,342.59 0.0M
2023-06-20 4,401.68 4,432.99 4,374.57 4,409.26 0.0M
2023-06-16 4,497.05 4,497.05 4,416.31 4,419.02 0.0M
2023-06-15 4,382.29 4,478.33 4,376.89 4,459.19 0.0M
2023-06-14 4,343.53 4,396.14 4,325.50 4,396.14 0.0M
2023-06-13 4,354.50 4,368.47 4,312.48 4,346.88 0.0M
2023-06-12 4,268.69 4,324.40 4,250.98 4,322.60 0.0M
2023-06-09 4,235.63 4,278.08 4,225.65 4,238.02 0.0M
2023-06-08 4,178.77 4,229.66 4,174.33 4,218.45 0.0M
2023-06-07 4,260.93 4,298.09 4,165.97 4,173.72 0.0M
2023-06-06 4,260.89 4,280.70 4,239.36 4,268.02 0.0M
2023-06-05 4,275.80 4,321.12 4,257.93 4,268.67 0.0M
2023-06-02 4,279.39 4,304.12 4,254.18 4,279.27 0.0M
2023-06-01 4,198.27 4,270.44 4,187.85 4,258.39 0.0M
2023-05-31 4,215.23 4,253.97 4,199.70 4,199.70 0.0M
2023-05-30 4,275.23 4,295.82 4,222.24 4,236.16 0.0M
2023-05-26 4,120.32 4,223.40 4,120.32 4,218.32 0.0M
2023-05-25 4,099.94 4,132.05 4,061.02 4,116.15 0.0M
2023-05-24 3,946.05 3,970.04 3,928.22 3,956.26 0.0M
2023-05-23 4,018.16 4,033.68 3,977.00 3,978.21 0.0M
2023-05-22 4,011.62 4,053.40 4,011.62 4,037.79 0.0M
2023-05-19 4,029.06 4,043.18 4,011.15 4,021.81 0.0M
2023-05-18 3,954.36 4,033.79 3,954.36 4,028.12 0.0M
2023-05-17 3,906.98 3,952.93 3,893.60 3,948.08 0.0M
2023-05-16 3,871.61 3,918.46 3,871.61 3,898.85 0.0M
2023-05-15 3,857.03 3,879.08 3,843.78 3,876.43 0.0M
2023-05-12 3,867.80 3,873.65 3,826.11 3,855.12 0.0M
2023-05-11 3,867.71 3,877.50 3,841.22 3,865.12 0.0M
2023-05-10 3,830.35 3,867.61 3,812.28 3,856.54 0.0M
2023-05-09 3,813.19 3,825.37 3,796.46 3,798.43 0.0M
2023-05-08 3,804.47 3,830.74 3,793.84 3,826.90 0.0M
2023-05-05 3,759.42 3,829.28 3,752.26 3,816.98 0.0M
2023-05-04 3,726.53 3,750.27 3,708.05 3,723.23 0.0M
2023-05-03 3,777.50 3,804.39 3,740.13 3,742.54 0.0M
2023-05-02 3,813.40 3,816.63 3,753.60 3,771.05 0.0M
2023-05-01 3,797.23 3,826.24 3,792.79 3,808.39 0.0M
2023-04-28 3,768.07 3,802.84 3,756.64 3,802.79 0.0M
2023-04-27 3,704.33 3,773.87 3,695.16 3,768.26 0.0M
2023-04-26 3,667.55 3,696.17 3,645.80 3,657.15 0.0M
2023-04-25 3,650.77 3,662.53 3,590.82 3,590.83 0.0M
2023-04-24 3,665.25 3,685.61 3,636.08 3,665.23 0.0M
2023-04-21 3,671.16 3,682.73 3,653.40 3,677.29 0.0M
2023-04-20 3,681.18 3,728.72 3,673.18 3,689.71 0.0M
2023-04-19 3,679.48 3,719.52 3,675.63 3,710.43 0.0M
2023-04-18 3,733.41 3,742.19 3,697.14 3,710.94 0.0M
2023-04-17 3,692.87 3,710.16 3,673.46 3,703.94 0.0M
2023-04-14 3,692.73 3,725.75 3,671.27 3,707.65 0.0M
2023-04-13 3,655.62 3,718.88 3,653.56 3,714.60 0.0M
2023-04-12 3,680.28 3,692.22 3,629.52 3,634.81 0.0M
2023-04-11 3,691.60 3,691.84 3,650.41 3,656.61 0.0M
2023-04-10 3,678.78 3,701.40 3,649.74 3,700.16 0.0M
2023-04-06 3,651.36 3,725.28 3,638.95 3,721.04 0.0M
2023-04-05 3,698.30 3,704.18 3,646.28 3,674.52 0.0M
2023-04-04 3,729.56 3,749.12 3,698.37 3,713.59 0.0M
2023-04-03 3,694.08 3,728.25 3,683.60 3,725.53 0.0M
2023-03-31 3,654.03 3,724.14 3,651.83 3,721.50 0.0M
2023-03-30 3,649.01 3,663.33 3,637.59 3,660.67 0.0M
2023-03-29 3,604.95 3,632.66 3,594.68 3,626.41 0.0M
2023-03-28 3,572.76 3,572.87 3,525.51 3,558.67 0.0M
2023-03-27 3,624.62 3,635.62 3,572.28 3,580.97 0.0M
2023-03-24 3,608.29 3,628.13 3,584.08 3,627.35 0.0M
2023-03-23 3,606.47 3,659.03 3,582.46 3,615.77 0.0M
2023-03-22 3,587.83 3,665.78 3,555.74 3,555.79 0.0M
2023-03-21 3,564.36 3,592.72 3,533.26 3,588.26 0.0M
2023-03-20 3,531.66 3,550.12 3,499.23 3,545.36 0.0M
2023-03-17 3,546.93 3,586.65 3,521.17 3,543.38 0.0M
2023-03-16 3,418.35 3,545.90 3,410.32 3,542.87 0.0M
2023-03-15 3,368.42 3,432.37 3,354.86 3,425.78 0.0M
2023-03-14 3,354.33 3,405.34 3,348.27 3,399.08 0.0M
2023-03-13 3,258.49 3,354.99 3,240.20 3,310.32 0.0M
2023-03-10 3,326.51 3,342.85 3,265.29 3,278.02 0.0M
2023-03-09 3,393.76 3,427.64 3,322.25 3,330.30 0.0M
2023-03-08 3,366.92 3,391.54 3,350.96 3,382.63 0.0M
2023-03-07 3,395.67 3,408.30 3,347.21 3,355.05 0.0M
2023-03-06 3,398.41 3,443.47 3,391.51 3,393.94 0.0M
2023-03-03 3,317.82 3,373.31 3,313.67 3,372.17 0.0M
2023-03-02 3,238.46 3,301.03 3,231.42 3,290.71 0.0M
2023-03-01 3,269.37 3,279.34 3,240.10 3,244.03 0.0M
2023-02-28 3,261.28 3,303.07 3,257.24 3,270.87 0.0M
2023-02-27 3,290.84 3,301.24 3,264.88 3,270.88 0.0M
2023-02-24 3,257.54 3,268.44 3,232.97 3,253.25 0.0M
2023-02-23 3,327.20 3,332.84 3,269.60 3,315.60 0.0M
2023-02-22 3,276.70 3,292.44 3,247.87 3,266.30 0.0M
2023-02-21 3,309.79 3,326.04 3,268.38 3,269.40 0.0M
2023-02-17 3,362.67 3,373.52 3,319.48 3,352.22 0.0M
2023-02-16 3,403.14 3,448.09 3,391.62 3,393.68 0.0M
2023-02-15 3,419.35 3,457.90 3,407.50 3,457.90 0.0M
2023-02-14 3,406.38 3,452.70 3,382.77 3,440.75 0.0M
2023-02-13 3,382.37 3,433.79 3,376.62 3,424.31 0.0M
2023-02-10 3,356.97 3,379.81 3,332.74 3,360.06 0.0M
2023-02-09 3,479.44 3,480.17 3,369.70 3,384.75 0.0M
2023-02-08 3,489.56 3,505.70 3,419.61 3,426.14 0.0M
2023-02-07 3,413.96 3,519.58 3,413.73 3,505.93 0.0M
2023-02-06 3,409.96 3,435.23 3,389.65 3,404.41 0.0M
2023-02-03 3,409.07 3,521.78 3,404.52 3,449.77 0.0M
2023-02-02 3,432.45 3,505.80 3,423.79 3,487.49 0.0M
2023-02-01 3,253.38 3,358.62 3,232.43 3,331.80 0.0M
2023-01-31 3,206.50 3,255.47 3,204.07 3,254.84 0.0M
2023-01-30 3,234.36 3,249.61 3,202.01 3,204.00 0.0M
2023-01-27 3,234.41 3,303.22 3,233.92 3,278.74 0.0M
2023-01-26 3,223.44 3,254.02 3,191.91 3,252.94 0.0M
2023-01-25 3,140.50 3,195.21 3,112.68 3,184.55 0.0M
2023-01-24 3,190.76 3,220.82 3,187.02 3,204.73 0.0M
2023-01-23 3,146.90 3,227.47 3,137.59 3,211.44 0.0M
2023-01-20 3,054.79 3,135.37 3,049.29 3,133.55 0.0M
2023-01-19 3,028.58 3,061.65 3,017.63 3,034.95 0.0M
2023-01-18 3,105.71 3,124.62 3,049.23 3,051.48 0.0M
2023-01-17 3,073.43 3,104.03 3,060.33 3,086.78 0.0M
2023-01-13 3,031.84 3,080.00 3,024.37 3,077.87 0.0M
2023-01-12 3,047.27 3,075.08 2,999.10 3,060.28 0.0M
2023-01-11 2,990.93 3,038.56 2,978.93 3,038.41 0.0M
2023-01-10 2,942.16 2,984.27 2,934.64 2,978.29 0.0M
2023-01-09 2,957.09 3,017.88 2,950.06 2,957.73 0.0M
2023-01-06 2,874.84 2,937.82 2,831.11 2,926.70 0.0M
2023-01-05 2,891.60 2,892.99 2,844.37 2,848.66 0.0M
2023-01-04 2,931.22 2,932.64 2,875.76 2,908.43 0.0M
2023-01-03 2,974.49 2,999.26 2,895.05 2,915.01 0.0M