DJ Mid-Cap (DJUSM)

DJUSM
🏛️ 미국 →
2,091.40
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 1,706.84 1,715.89 1,706.66 1,708.13 0.0M
2021-12-30 1,711.92 1,720.04 1,708.62 1,709.66 0.0M
2021-12-29 1,706.83 1,713.50 1,703.15 1,710.19 0.0M
2021-12-28 1,709.82 1,716.51 1,703.52 1,706.65 0.0M
2021-12-27 1,690.78 1,708.72 1,689.28 1,708.58 0.0M
2021-12-23 1,680.79 1,692.94 1,680.60 1,687.38 0.0M
2021-12-22 1,662.66 1,676.95 1,662.33 1,676.60 0.0M
2021-12-21 1,636.94 1,664.64 1,636.94 1,664.31 0.0M
2021-12-20 1,631.91 1,631.91 1,611.35 1,627.01 0.0M
2021-12-17 1,652.73 1,667.19 1,638.86 1,649.98 0.0M
2021-12-16 1,677.21 1,681.56 1,651.11 1,658.51 0.0M
2021-12-15 1,648.51 1,669.88 1,636.04 1,668.64 0.0M
2021-12-14 1,651.11 1,659.47 1,638.68 1,646.62 0.0M
2021-12-13 1,673.26 1,673.26 1,657.34 1,661.96 0.0M
2021-12-10 1,677.40 1,682.09 1,663.79 1,675.21 0.0M
2021-12-09 1,684.10 1,686.96 1,669.12 1,669.17 0.0M
2021-12-08 1,682.30 1,692.64 1,677.48 1,690.34 0.0M
2021-12-07 1,662.95 1,686.70 1,662.95 1,678.07 0.0M
2021-12-06 1,633.99 1,653.88 1,623.82 1,643.45 0.0M
2021-12-03 1,650.40 1,652.69 1,610.51 1,624.93 0.0M
2021-12-02 1,608.37 1,649.31 1,608.37 1,642.98 0.0M
2021-12-01 1,653.85 1,663.75 1,603.21 1,603.55 0.0M
2021-11-30 1,669.96 1,672.42 1,633.02 1,634.33 0.0M
2021-11-29 1,682.34 1,689.81 1,668.28 1,679.81 0.0M
2021-11-26 1,683.29 1,683.29 1,661.62 1,667.02 0.0M
2021-11-24 1,691.82 1,706.90 1,688.29 1,705.97 0.0M
2021-11-23 1,695.10 1,704.30 1,681.94 1,698.41 0.0M
2021-11-22 1,708.80 1,714.35 1,696.35 1,696.43 0.0M
2021-11-19 1,715.89 1,716.81 1,705.03 1,705.70 0.0M
2021-11-18 1,726.29 1,726.62 1,708.10 1,715.77 0.0M
2021-11-17 1,730.70 1,730.72 1,717.38 1,722.60 0.0M
2021-11-16 1,725.44 1,738.57 1,724.35 1,733.42 0.0M
2021-11-15 1,727.59 1,728.88 1,721.87 1,724.88 0.0M
2021-11-12 1,715.30 1,725.74 1,712.87 1,724.28 0.0M
2021-11-11 1,711.42 1,713.95 1,709.08 1,710.86 0.0M
2021-11-10 1,720.79 1,726.43 1,700.55 1,705.92 0.0M
2021-11-09 1,723.66 1,728.52 1,716.18 1,726.73 0.0M
2021-11-08 1,721.89 1,725.17 1,717.45 1,722.64 0.0M
2021-11-05 1,717.85 1,724.73 1,708.02 1,714.24 0.0M
2021-11-04 1,707.05 1,713.94 1,702.24 1,707.42 0.0M
2021-11-03 1,693.23 1,705.68 1,690.65 1,704.83 0.0M
2021-11-02 1,694.92 1,697.35 1,690.02 1,697.24 0.0M
2021-11-01 1,686.37 1,692.58 1,682.72 1,692.58 0.0M
2021-10-29 1,678.31 1,685.21 1,677.12 1,682.10 0.0M
2021-10-28 1,667.49 1,682.49 1,667.49 1,682.34 0.0M
2021-10-27 1,690.47 1,690.47 1,664.96 1,664.96 0.0M
2021-10-26 1,702.27 1,703.76 1,690.71 1,691.93 0.0M
2021-10-25 1,694.62 1,701.40 1,688.75 1,695.64 0.0M
2021-10-22 1,692.13 1,700.11 1,685.38 1,692.83 0.0M
2021-10-21 1,682.66 1,691.41 1,680.42 1,691.07 0.0M
2021-10-20 1,675.84 1,686.79 1,675.61 1,684.89 0.0M
2021-10-19 1,671.48 1,675.93 1,666.26 1,673.18 0.0M
2021-10-18 1,651.96 1,664.79 1,650.09 1,664.17 0.0M
2021-10-15 1,661.64 1,666.07 1,656.54 1,657.09 0.0M
2021-10-14 1,637.60 1,653.02 1,637.60 1,652.76 0.0M
2021-10-13 1,617.07 1,627.18 1,607.51 1,624.13 0.0M
2021-10-12 1,612.61 1,622.36 1,609.34 1,614.73 0.0M
2021-10-11 1,617.56 1,629.61 1,609.50 1,609.51 0.0M
2021-10-08 1,625.61 1,628.26 1,617.19 1,618.01 0.0M
2021-10-07 1,617.80 1,634.12 1,617.80 1,623.00 0.0M
2021-10-06 1,589.29 1,606.80 1,579.75 1,606.42 0.0M
2021-10-05 1,592.10 1,609.91 1,589.65 1,601.49 0.0M
2021-10-04 1,599.58 1,603.56 1,579.61 1,586.49 0.0M
2021-10-01 1,591.52 1,610.68 1,578.09 1,602.67 0.0M
2021-09-30 1,607.45 1,609.80 1,584.02 1,584.11 0.0M
2021-09-29 1,606.40 1,611.64 1,600.70 1,601.66 0.0M
2021-09-28 1,623.69 1,624.51 1,599.10 1,600.87 0.0M
2021-09-27 1,634.22 1,639.94 1,630.94 1,632.01 0.0M
2021-09-24 1,629.23 1,637.83 1,626.65 1,634.59 0.0M
2021-09-23 1,622.57 1,642.66 1,622.31 1,634.91 0.0M
2021-09-22 1,604.62 1,622.36 1,603.96 1,614.07 0.0M
2021-09-21 1,605.97 1,609.48 1,590.45 1,594.48 0.0M
2021-09-20 1,601.80 1,604.23 1,578.57 1,597.30 0.0M
2021-09-17 1,633.44 1,638.69 1,621.86 1,624.94 0.0M
2021-09-16 1,635.82 1,643.88 1,629.13 1,638.13 0.0M
2021-09-15 1,621.85 1,639.55 1,619.39 1,637.21 0.0M
2021-09-14 1,636.29 1,637.80 1,618.07 1,621.02 0.0M
2021-09-13 1,640.49 1,642.02 1,623.56 1,631.03 0.0M
2021-09-10 1,648.15 1,649.72 1,630.11 1,630.27 0.0M
2021-09-09 1,639.11 1,651.77 1,638.11 1,640.35 0.0M
2021-09-08 1,641.31 1,644.76 1,632.81 1,639.84 0.0M
2021-09-07 1,655.07 1,655.07 1,642.95 1,643.41 0.0M
2021-09-03 1,656.87 1,660.20 1,654.72 1,658.16 0.0M
2021-09-02 1,656.35 1,661.07 1,654.36 1,659.90 0.0M
2021-09-01 1,652.51 1,655.18 1,643.72 1,651.30 0.0M
2021-08-31 1,650.76 1,652.53 1,647.31 1,649.95 0.0M
2021-08-30 1,656.55 1,658.51 1,649.62 1,651.29 0.0M
2021-08-27 1,641.13 1,657.66 1,641.13 1,654.51 0.0M
2021-08-26 1,648.88 1,649.07 1,637.32 1,638.56 0.0M
2021-08-25 1,640.62 1,654.07 1,638.49 1,650.90 0.0M
2021-08-24 1,634.24 1,642.34 1,634.24 1,639.75 0.0M
2021-08-23 1,622.94 1,632.20 1,622.94 1,629.35 0.0M
2021-08-20 1,601.38 1,614.55 1,599.79 1,613.80 0.0M
2021-08-19 1,592.86 1,608.71 1,591.48 1,601.86 0.0M
2021-08-18 1,618.43 1,623.25 1,605.65 1,606.16 0.0M
2021-08-17 1,622.98 1,623.82 1,608.06 1,621.66 0.0M
2021-08-16 1,631.19 1,633.56 1,622.07 1,633.50 0.0M
2021-08-13 1,641.74 1,641.82 1,636.05 1,637.90 0.0M
2021-08-12 1,638.62 1,640.33 1,633.27 1,639.58 0.0M
2021-08-11 1,636.82 1,638.94 1,629.76 1,638.65 0.0M
2021-08-10 1,636.67 1,641.88 1,633.22 1,634.25 0.0M
2021-08-09 1,629.52 1,637.94 1,625.05 1,634.21 0.0M
2021-08-06 1,634.80 1,639.56 1,629.41 1,633.33 0.0M
2021-08-05 1,624.89 1,631.05 1,622.53 1,631.05 0.0M
2021-08-04 1,620.82 1,627.14 1,617.88 1,620.16 0.0M
2021-08-03 1,616.51 1,628.51 1,607.67 1,628.41 0.0M
2021-08-02 1,624.21 1,629.49 1,613.19 1,613.90 0.0M
2021-07-30 1,616.69 1,628.06 1,615.65 1,617.65 0.0M
2021-07-29 1,617.96 1,628.92 1,617.30 1,623.82 0.0M
2021-07-28 1,608.94 1,616.84 1,600.85 1,610.69 0.0M
2021-07-27 1,605.13 1,606.41 1,595.40 1,606.39 0.0M
2021-07-26 1,609.36 1,615.59 1,606.54 1,611.34 0.0M
2021-07-23 1,599.79 1,612.86 1,598.70 1,611.66 0.0M
2021-07-22 1,591.58 1,592.53 1,582.74 1,590.46 0.0M
2021-07-21 1,582.61 1,593.96 1,582.61 1,592.71 0.0M
2021-07-20 1,550.29 1,582.02 1,548.08 1,576.47 0.0M
2021-07-19 1,546.42 1,550.23 1,534.90 1,544.82 0.0M
2021-07-16 1,583.71 1,584.20 1,566.09 1,567.72 0.0M
2021-07-15 1,573.41 1,580.53 1,566.90 1,576.19 0.0M
2021-07-14 1,590.54 1,595.84 1,576.95 1,579.39 0.0M
2021-07-13 1,600.43 1,600.43 1,585.56 1,585.99 0.0M
2021-07-12 1,598.03 1,604.18 1,595.25 1,603.13 0.0M
2021-07-09 1,586.96 1,601.32 1,584.89 1,601.01 0.0M
2021-07-08 1,572.56 1,583.23 1,563.22 1,575.21 0.0M
2021-07-07 1,591.81 1,596.23 1,580.99 1,593.09 0.0M
2021-07-06 1,599.40 1,599.40 1,581.40 1,591.50 0.0M
2021-07-02 1,597.78 1,601.15 1,594.15 1,599.71 0.0M
2021-07-01 1,590.50 1,596.79 1,589.23 1,594.74 0.0M
2021-06-30 1,585.88 1,588.44 1,583.50 1,585.60 0.0M
2021-06-29 1,589.49 1,594.21 1,585.48 1,587.37 0.0M
2021-06-28 1,593.86 1,593.86 1,582.19 1,587.54 0.0M
2021-06-25 1,585.03 1,592.32 1,584.80 1,591.11 0.0M
2021-06-24 1,578.14 1,583.57 1,575.70 1,581.40 0.0M
2021-06-23 1,571.85 1,576.29 1,569.99 1,570.31 0.0M
2021-06-22 1,562.37 1,574.02 1,558.62 1,569.66 0.0M
2021-06-21 1,540.06 1,561.57 1,538.96 1,560.90 0.0M
2021-06-18 1,541.96 1,545.35 1,533.26 1,533.44 0.0M
2021-06-17 1,561.45 1,565.53 1,541.69 1,554.29 0.0M
2021-06-16 1,571.20 1,572.76 1,555.08 1,561.98 0.0M
2021-06-15 1,573.85 1,574.86 1,566.52 1,571.68 0.0M
2021-06-14 1,578.21 1,578.77 1,567.67 1,574.05 0.0M
2021-06-11 1,573.41 1,578.61 1,571.26 1,578.52 0.0M
2021-06-10 1,572.58 1,575.28 1,562.50 1,570.53 0.0M
2021-06-09 1,574.86 1,575.61 1,566.76 1,566.89 0.0M
2021-06-08 1,572.36 1,575.99 1,563.45 1,574.07 0.0M
2021-06-07 1,571.98 1,572.87 1,567.25 1,569.86 0.0M
2021-06-04 1,567.41 1,571.77 1,563.44 1,570.43 0.0M
2021-06-03 1,557.89 1,563.59 1,549.27 1,560.10 0.0M
2021-06-02 1,568.17 1,568.83 1,561.56 1,566.21 0.0M
2021-06-01 1,569.56 1,572.91 1,560.67 1,565.76 0.0M
2021-05-28 1,562.38 1,562.83 1,557.00 1,558.79 0.0M
2021-05-27 1,554.38 1,558.68 1,550.63 1,557.27 0.0M
2021-05-26 1,543.93 1,550.00 1,542.77 1,548.84 0.0M
2021-05-25 1,551.23 1,554.76 1,538.57 1,540.27 0.0M
2021-05-24 1,542.86 1,552.41 1,540.35 1,547.05 0.0M
2021-05-21 1,539.20 1,546.81 1,531.96 1,534.19 0.0M
2021-05-20 1,518.59 1,537.04 1,518.59 1,532.45 0.0M
2021-05-19 1,503.97 1,515.12 1,493.26 1,514.87 0.0M
2021-05-18 1,535.55 1,537.73 1,522.11 1,522.43 0.0M
2021-05-17 1,533.09 1,536.80 1,523.67 1,533.23 0.0M
2021-05-14 1,518.26 1,539.17 1,518.26 1,535.48 0.0M
2021-05-13 1,496.97 1,515.23 1,496.12 1,509.13 0.0M
2021-05-12 1,525.20 1,527.23 1,491.93 1,493.42 0.0M
2021-05-11 1,526.22 1,535.47 1,513.82 1,530.92 0.0M
2021-05-10 1,556.97 1,560.88 1,543.84 1,543.92 0.0M
2021-05-07 1,537.64 1,556.22 1,537.64 1,555.38 0.0M
2021-05-06 1,532.29 1,536.12 1,518.97 1,535.91 0.0M
2021-05-05 1,542.42 1,542.50 1,529.07 1,533.87 0.0M
2021-05-04 1,537.97 1,539.22 1,521.22 1,535.74 0.0M
2021-05-03 1,550.08 1,551.32 1,543.07 1,544.44 0.0M
2021-04-30 1,545.60 1,549.51 1,538.34 1,540.84 0.0M
2021-04-29 1,558.39 1,560.50 1,543.01 1,555.75 0.0M
2021-04-28 1,550.11 1,553.74 1,546.67 1,549.48 0.0M
2021-04-27 1,550.31 1,553.02 1,546.37 1,550.97 0.0M
2021-04-26 1,547.63 1,551.83 1,546.45 1,549.70 0.0M
2021-04-23 1,527.87 1,546.67 1,527.12 1,542.79 0.0M
2021-04-22 1,530.32 1,539.78 1,518.48 1,522.41 0.0M
2021-04-21 1,507.88 1,530.10 1,505.38 1,529.49 0.0M
2021-04-20 1,521.39 1,522.47 1,504.28 1,510.40 0.0M
2021-04-19 1,532.24 1,532.76 1,517.70 1,523.69 0.0M
2021-04-16 1,539.92 1,540.06 1,530.98 1,534.30 0.0M
2021-04-15 1,524.60 1,532.78 1,521.97 1,531.94 0.0M
2021-04-14 1,517.30 1,528.20 1,515.12 1,516.79 0.0M
2021-04-13 1,511.74 1,518.46 1,508.01 1,515.92 0.0M
2021-04-12 1,509.77 1,514.02 1,505.98 1,513.10 0.0M
2021-04-09 1,504.86 1,510.55 1,500.76 1,510.38 0.0M
2021-04-08 1,499.03 1,503.29 1,493.45 1,502.63 0.0M
2021-04-07 1,503.46 1,503.92 1,492.74 1,496.59 0.0M
2021-04-06 1,495.15 1,506.00 1,494.40 1,502.63 0.0M
2021-04-05 1,494.17 1,497.57 1,488.60 1,496.10 0.0M
2021-04-01 1,473.72 1,485.30 1,473.72 1,485.11 0.0M
2021-03-31 1,464.67 1,474.98 1,464.67 1,465.51 0.0M
2021-03-30 1,457.74 1,465.58 1,454.01 1,462.32 0.0M
2021-03-29 1,467.50 1,472.32 1,452.52 1,460.98 0.0M
2021-03-26 1,457.15 1,473.69 1,447.66 1,472.88 0.0M
2021-03-25 1,431.78 1,453.86 1,420.31 1,450.76 0.0M
2021-03-24 1,454.47 1,461.47 1,438.15 1,438.16 0.0M
2021-03-23 1,463.99 1,466.97 1,444.80 1,449.05 0.0M
2021-03-22 1,464.74 1,476.13 1,462.33 1,470.75 0.0M
2021-03-19 1,461.47 1,473.43 1,452.91 1,465.14 0.0M
2021-03-18 1,479.81 1,486.74 1,460.30 1,463.04 0.0M
2021-03-17 1,474.84 1,488.83 1,466.18 1,486.76 0.0M
2021-03-16 1,495.29 1,495.29 1,473.55 1,478.81 0.0M
2021-03-15 1,480.97 1,494.72 1,475.11 1,494.44 0.0M
2021-03-12 1,469.70 1,479.93 1,464.14 1,479.63 0.0M
2021-03-11 1,463.80 1,478.81 1,463.78 1,472.88 0.0M
2021-03-10 1,451.19 1,461.69 1,447.76 1,454.67 0.0M
2021-03-09 1,440.97 1,452.78 1,437.12 1,441.72 0.0M
2021-03-08 1,433.04 1,449.23 1,426.55 1,428.94 0.0M
2021-03-05 1,414.98 1,431.16 1,373.24 1,428.02 0.0M
2021-03-04 1,425.86 1,431.65 1,378.88 1,400.88 0.0M
2021-03-03 1,449.65 1,451.84 1,428.70 1,428.87 0.0M
2021-03-02 1,464.04 1,464.04 1,449.11 1,450.58 0.0M
2021-03-01 1,446.87 1,468.23 1,446.87 1,462.85 0.0M
2021-02-26 1,435.22 1,444.21 1,414.02 1,429.33 0.0M
2021-02-25 1,469.44 1,473.13 1,425.63 1,431.53 0.0M
2021-02-24 1,451.09 1,472.53 1,448.05 1,469.86 0.0M
2021-02-23 1,446.17 1,457.48 1,418.46 1,453.62 0.0M
2021-02-22 1,457.50 1,463.72 1,451.16 1,451.62 0.0M
2021-02-19 1,457.13 1,467.69 1,456.73 1,463.15 0.0M
2021-02-18 1,446.57 1,454.36 1,438.70 1,449.71 0.0M
2021-02-17 1,453.79 1,455.95 1,442.65 1,454.80 0.0M
2021-02-16 1,469.10 1,470.26 1,456.12 1,460.11 0.0M
2021-02-12 1,450.45 1,463.43 1,449.17 1,462.88 0.0M
2021-02-11 1,456.08 1,458.77 1,442.29 1,454.74 0.0M
2021-02-10 1,453.16 1,459.70 1,441.77 1,453.08 0.0M
2021-02-09 1,441.17 1,449.13 1,438.46 1,445.17 0.0M
2021-02-08 1,435.38 1,442.82 1,435.38 1,442.79 0.0M
2021-02-05 1,427.09 1,431.65 1,425.97 1,430.17 0.0M
2021-02-04 1,406.58 1,419.54 1,405.75 1,419.18 0.0M
2021-02-03 1,397.54 1,402.53 1,390.48 1,399.32 0.0M
2021-02-02 1,386.92 1,402.06 1,386.92 1,397.19 0.0M
2021-02-01 1,362.93 1,377.34 1,357.10 1,375.13 0.0M
2021-01-29 1,371.34 1,375.09 1,344.62 1,354.14 0.0M
2021-01-28 1,363.82 1,387.19 1,363.82 1,376.08 0.0M
2021-01-27 1,376.09 1,377.09 1,351.01 1,355.33 0.0M
2021-01-26 1,407.76 1,409.28 1,390.94 1,390.99 0.0M
2021-01-25 1,405.30 1,409.57 1,385.82 1,402.89 0.0M
2021-01-22 1,404.00 1,408.93 1,399.07 1,406.08 0.0M
2021-01-21 1,419.93 1,420.60 1,410.21 1,411.20 0.0M
2021-01-20 1,412.08 1,420.32 1,408.49 1,418.36 0.0M
2021-01-19 1,408.68 1,409.93 1,401.31 1,406.32 0.0M
2021-01-15 1,403.33 1,404.16 1,386.92 1,399.75 0.0M
2021-01-14 1,413.32 1,417.20 1,407.84 1,409.17 0.0M
2021-01-13 1,413.36 1,414.84 1,404.56 1,407.82 0.0M
2021-01-12 1,405.37 1,415.19 1,404.33 1,413.82 0.0M
2021-01-11 1,390.89 1,408.08 1,388.76 1,402.82 0.0M
2021-01-08 1,406.28 1,410.98 1,390.25 1,405.25 0.0M
2021-01-07 1,390.16 1,404.64 1,390.16 1,402.43 0.0M
2021-01-06 1,359.39 1,391.43 1,359.39 1,381.62 0.0M
2021-01-05 1,343.17 1,360.45 1,343.17 1,357.53 0.0M
2021-01-04 1,371.72 1,374.05 1,333.43 1,344.58 0.0M