DJ Medical Supplies (DJUSMS)

DJUSMS
🏛️ 미국 →
1,673.25
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
2023-12-29 1,460.34 1,467.95 1,457.58 1,464.18 3.7M
2023-12-28 1,457.74 1,471.04 1,457.74 1,459.83 3.1M
2023-12-27 1,455.61 1,459.00 1,451.50 1,458.61 3.2M
2023-12-26 1,444.59 1,456.95 1,437.02 1,452.22 3.4M
2023-12-22 1,441.38 1,449.24 1,439.29 1,444.52 4.2M
2023-12-21 1,415.07 1,440.42 1,415.07 1,439.79 6.3M
2023-12-20 1,425.85 1,429.95 1,408.84 1,408.99 4.7M
2023-12-19 1,418.36 1,430.25 1,414.45 1,425.34 7.9M
2023-12-18 1,400.21 1,421.30 1,400.21 1,416.48 6.4M
2023-12-15 1,404.61 1,404.61 1,389.92 1,398.87 19.7M
2023-12-14 1,405.29 1,428.89 1,399.44 1,408.03 13.5M
2023-12-13 1,376.96 1,403.40 1,375.67 1,403.24 6.8M
2023-12-12 1,376.56 1,380.83 1,369.65 1,376.34 7.0M
2023-12-11 1,372.92 1,376.06 1,363.94 1,373.59 5.7M
2023-12-08 1,364.05 1,368.09 1,354.33 1,367.99 7.8M
2023-12-07 1,367.34 1,368.16 1,359.88 1,366.66 6.5M
2023-12-06 1,368.81 1,368.81 1,353.07 1,365.51 5.8M
2023-12-05 1,367.78 1,367.78 1,353.38 1,364.47 6.7M
2023-12-04 1,378.90 1,382.55 1,363.50 1,369.42 6.6M
2023-12-01 1,372.65 1,394.87 1,369.60 1,380.51 9.5M
2023-11-30 1,348.32 1,373.63 1,340.21 1,372.71 23.4M
2023-11-29 1,356.26 1,359.58 1,347.09 1,347.79 13.0M
2023-11-28 1,362.29 1,370.89 1,356.70 1,357.22 7.2M
2023-11-27 1,365.74 1,372.27 1,361.34 1,361.44 7.0M
2023-11-24 1,358.29 1,369.16 1,358.29 1,367.71 2.5M
2023-11-22 1,352.98 1,364.47 1,352.98 1,359.01 5.5M
2023-11-21 1,350.03 1,357.56 1,346.44 1,349.74 7.5M
2023-11-20 1,331.77 1,350.29 1,329.73 1,345.90 6.8M
2023-11-17 1,338.88 1,345.46 1,331.38 1,333.37 6.6M
2023-11-16 1,335.20 1,348.37 1,334.38 1,337.09 7.3M
2023-11-15 1,341.73 1,342.28 1,327.45 1,330.17 10.3M
2023-11-14 1,348.74 1,358.55 1,338.13 1,341.73 10.0M
2023-11-13 1,336.99 1,349.35 1,336.99 1,343.94 9.2M
2023-11-10 1,324.32 1,338.16 1,319.45 1,337.38 10.6M
2023-11-09 1,326.65 1,330.16 1,310.08 1,313.19 8.8M
2023-11-08 1,329.86 1,332.98 1,323.31 1,325.34 7.9M
2023-11-07 1,336.84 1,336.96 1,322.73 1,327.01 8.4M
2023-11-06 1,329.49 1,344.40 1,324.59 1,334.82 9.6M
2023-11-03 1,307.10 1,344.73 1,307.10 1,324.51 11.2M
2023-11-02 1,283.87 1,306.56 1,269.59 1,302.97 15.7M
2023-11-01 1,307.83 1,323.80 1,302.48 1,317.50 9.5M
2023-10-31 1,307.29 1,309.95 1,296.26 1,308.50 8.5M
2023-10-30 1,307.25 1,308.35 1,285.65 1,300.26 8.5M
2023-10-27 1,310.59 1,315.27 1,293.69 1,301.98 7.5M
2023-10-26 1,321.24 1,322.27 1,307.74 1,308.07 13.4M
2023-10-25 1,388.62 1,388.62 1,369.05 1,373.62 9.9M
2023-10-24 1,387.65 1,394.47 1,382.88 1,389.88 7.3M
2023-10-23 1,396.77 1,398.95 1,384.54 1,386.58 5.1M
2023-10-20 1,399.95 1,404.99 1,390.32 1,396.65 9.0M
2023-10-19 1,410.20 1,417.50 1,394.93 1,398.10 5.3M
2023-10-18 1,417.82 1,421.48 1,409.74 1,411.25 7.0M
2023-10-17 1,408.85 1,424.48 1,407.69 1,417.17 7.9M
2023-10-16 1,415.30 1,421.95 1,411.30 1,412.34 6.3M
2023-10-13 1,403.65 1,415.33 1,400.00 1,414.85 4.6M
2023-10-12 1,412.24 1,414.31 1,395.97 1,400.20 6.0M
2023-10-11 1,421.72 1,423.00 1,394.61 1,411.01 5.4M
2023-10-10 1,412.43 1,428.03 1,403.48 1,423.62 4.2M
2023-10-09 1,397.90 1,411.40 1,390.05 1,410.92 3.5M
2023-10-06 1,393.10 1,412.66 1,387.40 1,403.83 4.2M
2023-10-05 1,406.16 1,410.90 1,390.61 1,396.86 6.4M
2023-10-04 1,399.57 1,408.67 1,390.11 1,405.79 8.1M
2023-10-03 1,400.75 1,405.73 1,394.47 1,397.16 5.9M
2023-10-02 1,408.09 1,411.14 1,395.59 1,404.27 4.5M
2023-09-29 1,430.02 1,431.65 1,410.02 1,411.86 4.1M
2023-09-28 1,419.29 1,434.80 1,418.71 1,426.66 4.8M
2023-09-27 1,421.87 1,428.64 1,408.28 1,419.57 6.1M
2023-09-26 1,428.34 1,428.58 1,418.70 1,421.71 4.6M
2023-09-25 1,414.59 1,433.18 1,414.59 1,431.67 4.0M
2023-09-22 1,418.51 1,423.68 1,412.04 1,415.79 5.6M
2023-09-21 1,437.86 1,437.86 1,417.49 1,418.00 4.5M
2023-09-20 1,435.93 1,450.29 1,435.93 1,438.90 4.2M
2023-09-19 1,437.45 1,440.74 1,428.05 1,433.35 3.6M
2023-09-18 1,429.49 1,440.48 1,429.49 1,433.43 3.7M
2023-09-15 1,430.69 1,436.94 1,427.14 1,431.24 7.1M
2023-09-14 1,424.97 1,439.24 1,421.00 1,429.91 4.4M
2023-09-13 1,430.61 1,435.36 1,421.23 1,422.93 4.4M
2023-09-12 1,442.08 1,444.39 1,428.75 1,431.85 3.4M
2023-09-11 1,440.26 1,453.93 1,438.65 1,448.07 3.4M
2023-09-08 1,441.92 1,449.52 1,433.81 1,436.79 3.8M
2023-09-07 1,461.46 1,465.12 1,442.95 1,444.21 5.0M
2023-09-06 1,449.84 1,465.25 1,445.39 1,461.38 4.0M
2023-09-05 1,478.15 1,478.15 1,450.97 1,451.23 4.3M
2023-09-01 1,479.95 1,491.97 1,475.25 1,479.44 3.6M
2023-08-31 1,504.01 1,506.27 1,477.38 1,477.57 5.6M
2023-08-30 1,499.86 1,508.52 1,498.78 1,502.39 4.3M
2023-08-29 1,488.93 1,501.35 1,486.87 1,499.90 3.9M
2023-08-28 1,488.01 1,494.15 1,484.42 1,488.84 3.2M
2023-08-25 1,477.42 1,486.78 1,470.35 1,483.44 3.0M
2023-08-24 1,481.87 1,496.13 1,474.81 1,474.81 3.1M
2023-08-23 1,470.81 1,489.90 1,470.81 1,482.53 3.0M
2023-08-22 1,472.45 1,477.05 1,467.55 1,467.79 3.2M
2023-08-21 1,468.16 1,478.28 1,466.97 1,473.35 3.8M
2023-08-18 1,458.19 1,473.61 1,451.06 1,467.88 7.1M
2023-08-17 1,496.50 1,498.51 1,460.77 1,462.07 4.8M
2023-08-16 1,502.72 1,509.33 1,495.46 1,495.91 4.2M
2023-08-15 1,518.15 1,519.47 1,503.89 1,504.59 4.1M
2023-08-14 1,514.18 1,520.58 1,509.13 1,520.05 3.4M
2023-08-11 1,502.42 1,517.69 1,495.98 1,514.67 3.5M
2023-08-10 1,501.65 1,520.10 1,496.77 1,500.93 4.5M
2023-08-09 1,505.58 1,516.95 1,499.89 1,500.72 4.6M
2023-08-08 1,509.18 1,518.04 1,497.53 1,504.92 6.2M
2023-08-07 1,513.90 1,520.84 1,504.53 1,508.01 4.3M
2023-08-04 1,536.59 1,542.84 1,509.00 1,509.81 5.2M
2023-08-03 1,506.02 1,538.02 1,501.52 1,537.10 6.5M
2023-08-02 1,503.18 1,511.56 1,494.80 1,508.64 5.5M
2023-08-01 1,498.37 1,508.71 1,497.24 1,505.70 4.1M
2023-07-31 1,514.12 1,515.03 1,493.92 1,504.46 4.8M
2023-07-28 1,516.46 1,529.38 1,502.42 1,510.40 4.2M
2023-07-27 1,476.36 1,540.66 1,476.36 1,512.64 7.4M
2023-07-26 1,474.42 1,480.35 1,463.43 1,473.35 4.5M
2023-07-25 1,481.51 1,481.51 1,467.25 1,475.51 4.1M
2023-07-24 1,487.06 1,489.68 1,477.73 1,482.25 4.8M
2023-07-21 1,490.97 1,499.97 1,486.64 1,486.88 4.8M
2023-07-20 1,487.68 1,497.61 1,482.54 1,489.23 4.7M
2023-07-19 1,495.97 1,496.68 1,468.94 1,487.76 7.4M
2023-07-18 1,511.04 1,511.04 1,495.31 1,501.13 3.8M
2023-07-17 1,502.26 1,514.78 1,496.33 1,512.62 3.6M
2023-07-14 1,509.04 1,521.19 1,505.06 1,506.76 4.0M
2023-07-13 1,498.87 1,511.45 1,496.91 1,508.65 3.8M
2023-07-12 1,497.02 1,499.53 1,483.74 1,494.38 4.3M
2023-07-11 1,483.15 1,494.58 1,481.85 1,492.15 4.2M
2023-07-10 1,465.05 1,487.62 1,463.57 1,483.58 4.5M
2023-07-07 1,461.43 1,473.47 1,459.16 1,462.80 4.0M
2023-07-06 1,471.67 1,471.67 1,454.40 1,462.84 4.0M
2023-07-05 1,487.09 1,487.09 1,467.83 1,476.19 4.1M
2023-07-03 1,505.26 1,505.26 1,481.21 1,488.39 2.4M
2023-06-30 1,495.19 1,522.40 1,495.19 1,514.91 4.6M
2023-06-29 1,481.85 1,496.03 1,480.13 1,490.73 3.4M
2023-06-28 1,478.57 1,483.58 1,474.85 1,483.04 3.6M
2023-06-27 1,464.86 1,480.10 1,455.05 1,478.63 3.9M
2023-06-26 1,461.10 1,469.83 1,457.81 1,464.93 3.0M
2023-06-23 1,471.49 1,471.49 1,457.28 1,461.39 6.4M
2023-06-22 1,464.34 1,476.46 1,460.72 1,472.11 3.8M
2023-06-21 1,455.12 1,470.45 1,454.09 1,463.69 5.9M
2023-06-20 1,443.98 1,459.24 1,436.85 1,454.93 4.6M
2023-06-16 1,436.26 1,450.40 1,435.13 1,448.86 12.1M
2023-06-15 1,405.91 1,436.91 1,405.91 1,434.52 5.2M
2023-06-14 1,425.80 1,428.46 1,399.32 1,406.39 4.7M
2023-06-13 1,408.07 1,428.86 1,407.99 1,420.65 4.1M
2023-06-12 1,390.50 1,406.30 1,390.50 1,405.83 4.2M
2023-06-09 1,384.48 1,398.78 1,379.22 1,389.62 3.2M
2023-06-08 1,377.43 1,389.77 1,376.63 1,387.90 4.6M
2023-06-07 1,387.69 1,391.53 1,376.86 1,378.77 3.7M
2023-06-06 1,397.38 1,398.53 1,379.89 1,387.89 3.3M
2023-06-05 1,388.11 1,400.42 1,388.11 1,397.38 4.2M
2023-06-02 1,385.48 1,389.85 1,376.49 1,386.72 5.5M
2023-06-01 1,368.39 1,387.41 1,366.84 1,384.81 6.2M
2023-05-31 1,357.48 1,369.35 1,337.32 1,368.35 12.2M
2023-05-30 1,367.21 1,369.26 1,355.30 1,357.54 4.4M
2023-05-26 1,378.31 1,381.85 1,364.60 1,367.34 4.2M
2023-05-25 1,385.20 1,385.20 1,362.38 1,376.00 3.8M
2023-05-24 1,385.03 1,389.72 1,378.21 1,385.55 5.2M
2023-05-23 1,411.49 1,414.84 1,384.47 1,387.45 5.8M
2023-05-22 1,412.78 1,427.05 1,409.38 1,420.28 5.7M
2023-05-19 1,416.24 1,422.43 1,411.37 1,412.74 4.3M
2023-05-18 1,416.82 1,418.05 1,401.29 1,415.32 3.9M
2023-05-17 1,421.44 1,423.14 1,403.49 1,418.13 6.7M
2023-05-16 1,417.19 1,419.62 1,407.35 1,417.51 3.6M
2023-05-15 1,411.84 1,420.64 1,407.95 1,418.51 3.8M
2023-05-12 1,418.13 1,419.39 1,404.40 1,411.66 4.0M
2023-05-11 1,424.53 1,426.49 1,410.54 1,417.33 5.0M
2023-05-10 1,410.18 1,430.19 1,410.18 1,426.98 5.6M
2023-05-09 1,382.01 1,426.09 1,377.39 1,409.35 8.3M
2023-05-08 1,384.88 1,384.90 1,374.79 1,383.79 4.6M
2023-05-05 1,358.21 1,389.90 1,358.21 1,386.07 4.6M
2023-05-04 1,352.97 1,357.00 1,343.99 1,354.20 5.5M
2023-05-03 1,373.98 1,384.63 1,353.37 1,354.93 5.8M
2023-05-02 1,375.91 1,386.02 1,365.97 1,373.98 6.9M
2023-05-01 1,395.87 1,396.05 1,375.01 1,377.67 5.1M
2023-04-28 1,385.04 1,397.25 1,383.08 1,395.87 5.1M
2023-04-27 1,403.61 1,403.61 1,366.64 1,385.40 6.8M
2023-04-26 1,413.09 1,413.09 1,397.74 1,404.89 4.8M
2023-04-25 1,431.07 1,433.50 1,413.73 1,414.68 5.0M
2023-04-24 1,419.19 1,431.49 1,416.22 1,431.07 3.8M
2023-04-21 1,412.49 1,424.34 1,410.31 1,419.32 4.1M
2023-04-20 1,403.52 1,412.57 1,401.96 1,410.85 3.6M
2023-04-19 1,400.58 1,412.38 1,395.86 1,408.79 4.0M
2023-04-18 1,413.39 1,416.68 1,399.30 1,403.66 4.0M
2023-04-17 1,400.27 1,406.22 1,391.83 1,406.03 3.8M
2023-04-14 1,407.14 1,411.41 1,392.70 1,400.27 5.6M
2023-04-13 1,390.44 1,408.92 1,390.44 1,406.05 4.8M
2023-04-12 1,410.38 1,412.97 1,387.45 1,389.06 4.9M
2023-04-11 1,401.41 1,413.76 1,401.41 1,406.03 5.4M
2023-04-10 1,388.15 1,400.08 1,381.68 1,400.08 4.3M
2023-04-06 1,394.28 1,397.15 1,385.18 1,393.20 5.2M
2023-04-05 1,379.70 1,393.31 1,374.82 1,392.60 5.9M
2023-04-04 1,376.64 1,380.53 1,372.41 1,378.41 4.5M
2023-04-03 1,372.10 1,381.12 1,368.30 1,376.83 5.2M
2023-03-31 1,353.63 1,375.79 1,353.63 1,374.00 5.6M
2023-03-30 1,343.52 1,351.26 1,340.86 1,348.86 4.9M
2023-03-29 1,327.49 1,339.86 1,327.49 1,336.83 4.2M
2023-03-28 1,318.31 1,333.11 1,315.98 1,325.58 3.9M
2023-03-27 1,313.51 1,328.03 1,312.52 1,318.81 4.1M
2023-03-24 1,287.93 1,313.92 1,283.33 1,311.36 5.2M
2023-03-23 1,298.25 1,310.55 1,282.79 1,288.33 5.0M
2023-03-22 1,334.02 1,334.88 1,298.40 1,298.96 5.0M
2023-03-21 1,317.13 1,338.26 1,317.13 1,334.39 5.0M
2023-03-20 1,301.96 1,315.13 1,300.33 1,311.88 4.8M
2023-03-17 1,309.33 1,310.08 1,290.27 1,300.03 9.6M
2023-03-16 1,281.93 1,312.14 1,279.03 1,310.71 4.9M
2023-03-15 1,289.41 1,290.50 1,270.41 1,290.03 5.6M
2023-03-14 1,296.84 1,308.21 1,284.42 1,297.78 6.4M
2023-03-13 1,275.61 1,299.49 1,268.95 1,285.40 6.8M
2023-03-10 1,293.23 1,296.46 1,268.85 1,276.81 5.9M
2023-03-09 1,310.53 1,313.38 1,287.41 1,291.56 5.4M
2023-03-08 1,310.51 1,312.35 1,301.12 1,308.51 4.4M
2023-03-07 1,338.11 1,341.52 1,310.31 1,310.99 6.4M
2023-03-06 1,337.60 1,352.45 1,334.65 1,338.15 10.2M
2023-03-03 1,306.94 1,339.72 1,304.61 1,338.15 6.4M
2023-03-02 1,301.49 1,304.96 1,293.29 1,304.15 5.3M
2023-03-01 1,306.12 1,306.12 1,291.92 1,304.58 6.3M
2023-02-28 1,304.07 1,317.43 1,302.86 1,307.57 11.4M
2023-02-27 1,320.70 1,329.30 1,304.93 1,309.83 5.4M
2023-02-24 1,322.02 1,322.31 1,309.15 1,318.84 5.3M
2023-02-23 1,327.53 1,336.81 1,313.99 1,329.86 4.7M
2023-02-22 1,329.32 1,337.98 1,324.51 1,326.68 4.1M
2023-02-21 1,355.61 1,355.61 1,329.33 1,329.57 4.8M
2023-02-17 1,356.78 1,362.76 1,349.88 1,357.46 5.3M
2023-02-16 1,380.40 1,380.40 1,354.70 1,358.77 6.6M
2023-02-15 1,376.03 1,384.29 1,365.23 1,382.60 6.2M
2023-02-14 1,370.27 1,388.68 1,369.21 1,376.28 4.9M
2023-02-13 1,361.36 1,374.81 1,359.92 1,372.97 6.0M
2023-02-10 1,355.35 1,367.58 1,350.08 1,357.55 5.7M
2023-02-09 1,388.81 1,394.30 1,352.75 1,354.39 6.7M
2023-02-08 1,392.35 1,401.18 1,384.05 1,385.24 4.3M
2023-02-07 1,380.30 1,398.35 1,367.36 1,394.18 6.7M
2023-02-06 1,399.05 1,414.14 1,381.13 1,382.42 6.4M
2023-02-03 1,418.45 1,426.41 1,394.40 1,397.19 6.1M
2023-02-02 1,369.21 1,436.46 1,369.21 1,428.40 12.1M
2023-02-01 1,352.17 1,365.34 1,338.83 1,357.68 7.2M
2023-01-31 1,341.94 1,351.99 1,335.29 1,351.98 6.0M
2023-01-30 1,345.36 1,352.55 1,340.90 1,341.39 5.4M
2023-01-27 1,352.68 1,360.41 1,344.47 1,350.44 5.9M
2023-01-26 1,334.12 1,355.06 1,332.92 1,354.86 5.2M
2023-01-25 1,317.96 1,328.57 1,312.16 1,327.47 5.3M
2023-01-24 1,325.84 1,326.44 1,307.39 1,321.90 5.4M
2023-01-23 1,322.32 1,337.46 1,321.83 1,324.62 5.3M
2023-01-20 1,310.12 1,319.65 1,304.92 1,319.28 5.4M
2023-01-19 1,312.52 1,313.60 1,296.37 1,308.71 5.5M
2023-01-18 1,328.36 1,340.22 1,314.55 1,315.25 5.6M
2023-01-17 1,318.43 1,328.35 1,317.50 1,326.78 5.3M
2023-01-13 1,310.42 1,323.27 1,304.36 1,320.28 4.9M
2023-01-12 1,306.89 1,315.41 1,299.31 1,311.16 7.1M
2023-01-11 1,302.67 1,310.65 1,300.00 1,308.14 7.2M
2023-01-10 1,286.37 1,295.81 1,284.87 1,294.48 4.6M
2023-01-09 1,293.95 1,307.97 1,286.40 1,286.54 5.2M
2023-01-06 1,271.10 1,294.72 1,267.56 1,292.13 5.1M
2023-01-05 1,274.98 1,274.98 1,260.17 1,267.17 8.2M
2023-01-04 1,258.83 1,278.00 1,255.45 1,277.73 7.6M
2023-01-03 1,259.61 1,265.98 1,238.58 1,255.75 5.1M