DJ Mid-Cap (DJUSM)

DJUSM
🏛️ 미국 →
2,106.30
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 1,626.70 1,630.81 1,618.21 1,622.49 0.0M
2023-12-28 1,626.84 1,631.61 1,626.84 1,629.18 0.0M
2023-12-27 1,625.97 1,630.09 1,623.13 1,628.56 0.0M
2023-12-26 1,617.83 1,629.79 1,617.31 1,625.82 0.0M
2023-12-22 1,615.94 1,621.50 1,609.42 1,616.15 0.0M
2023-12-21 1,602.52 1,610.35 1,596.71 1,609.92 0.0M
2023-12-20 1,613.65 1,620.47 1,590.96 1,591.19 0.0M
2023-12-19 1,609.65 1,618.62 1,608.82 1,617.86 0.0M
2023-12-18 1,607.63 1,607.84 1,601.39 1,604.45 0.0M
2023-12-15 1,607.45 1,609.40 1,596.76 1,601.74 0.0M
2023-12-14 1,607.87 1,620.72 1,605.68 1,612.48 0.0M
2023-12-13 1,564.79 1,596.42 1,562.31 1,595.31 0.0M
2023-12-12 1,560.73 1,565.79 1,553.48 1,563.77 0.0M
2023-12-11 1,547.69 1,561.06 1,547.69 1,560.38 0.0M
2023-12-08 1,537.42 1,548.33 1,537.26 1,545.27 0.0M
2023-12-07 1,536.51 1,540.54 1,532.97 1,538.42 0.0M
2023-12-06 1,540.88 1,547.72 1,531.99 1,533.09 0.0M
2023-12-05 1,542.10 1,542.10 1,531.66 1,534.35 0.0M
2023-12-04 1,540.97 1,552.89 1,540.52 1,547.61 0.0M
2023-12-01 1,527.70 1,550.82 1,526.15 1,550.52 0.0M
2023-11-30 1,520.98 1,529.46 1,517.26 1,528.78 0.0M
2023-11-29 1,519.12 1,527.40 1,515.65 1,517.85 0.0M
2023-11-28 1,510.78 1,519.30 1,509.04 1,511.54 0.0M
2023-11-27 1,511.57 1,515.36 1,508.04 1,512.21 0.0M
2023-11-24 1,509.92 1,516.86 1,508.80 1,516.10 0.0M
2023-11-22 1,507.89 1,513.70 1,504.99 1,510.29 0.0M
2023-11-21 1,502.91 1,506.78 1,500.85 1,503.83 0.0M
2023-11-20 1,497.42 1,509.00 1,493.50 1,505.70 0.0M
2023-11-17 1,497.45 1,499.65 1,493.29 1,498.83 0.0M
2023-11-16 1,492.93 1,497.11 1,485.76 1,489.54 0.0M
2023-11-15 1,493.48 1,506.18 1,493.48 1,494.56 0.0M
2023-11-14 1,471.83 1,496.22 1,471.83 1,491.87 0.0M
2023-11-13 1,448.93 1,454.72 1,445.66 1,451.71 0.0M
2023-11-10 1,440.11 1,454.18 1,435.10 1,453.11 0.0M
2023-11-09 1,451.86 1,453.12 1,434.85 1,435.57 0.0M
2023-11-08 1,450.39 1,452.14 1,440.36 1,446.36 0.0M
2023-11-07 1,447.55 1,452.32 1,441.73 1,448.83 0.0M
2023-11-06 1,457.42 1,458.77 1,442.41 1,447.68 0.0M
2023-11-03 1,444.48 1,462.88 1,444.48 1,455.90 0.0M
2023-11-02 1,411.64 1,433.07 1,411.64 1,432.02 0.0M
2023-11-01 1,392.76 1,402.90 1,386.81 1,400.87 0.0M
2023-10-31 1,382.94 1,393.95 1,378.56 1,392.46 0.0M
2023-10-30 1,377.85 1,382.57 1,367.60 1,378.91 0.0M
2023-10-27 1,386.14 1,387.68 1,368.07 1,370.99 0.0M
2023-10-26 1,386.77 1,395.80 1,381.85 1,384.29 0.0M
2023-10-25 1,398.15 1,399.33 1,384.67 1,386.65 0.0M
2023-10-24 1,402.80 1,410.57 1,396.61 1,404.16 0.0M
2023-10-23 1,398.10 1,409.75 1,391.25 1,395.74 0.0M
2023-10-20 1,421.93 1,422.38 1,403.59 1,403.80 0.0M
2023-10-19 1,440.94 1,446.69 1,419.88 1,422.52 0.0M
2023-10-18 1,459.22 1,459.31 1,440.05 1,441.51 0.0M
2023-10-17 1,451.10 1,473.73 1,451.10 1,465.90 0.0M
2023-10-16 1,449.28 1,462.60 1,445.18 1,459.64 0.0M
2023-10-13 1,451.38 1,454.36 1,436.02 1,441.42 0.0M
2023-10-12 1,467.21 1,467.21 1,438.17 1,446.27 0.0M
2023-10-11 1,461.52 1,465.85 1,453.66 1,464.66 0.0M
2023-10-10 1,450.82 1,467.55 1,450.82 1,459.19 0.0M
2023-10-09 1,430.93 1,449.39 1,430.66 1,447.38 0.0M
2023-10-06 1,411.44 1,442.80 1,407.22 1,435.80 0.0M
2023-10-05 1,418.62 1,421.98 1,408.29 1,417.84 0.0M
2023-10-04 1,414.83 1,423.26 1,404.02 1,422.08 0.0M
2023-10-03 1,422.34 1,428.49 1,407.62 1,412.83 0.0M
2023-10-02 1,445.37 1,446.84 1,423.95 1,431.03 0.0M
2023-09-29 1,462.31 1,465.18 1,444.89 1,448.16 0.0M
2023-09-28 1,443.97 1,460.07 1,443.61 1,453.06 0.0M
2023-09-27 1,445.32 1,450.50 1,433.67 1,443.48 0.0M
2023-09-26 1,450.85 1,455.17 1,437.71 1,438.85 0.0M
2023-09-25 1,449.74 1,459.44 1,449.25 1,459.04 0.0M
2023-09-22 1,460.49 1,464.04 1,454.63 1,455.42 0.0M
2023-09-21 1,479.45 1,479.45 1,457.67 1,457.81 0.0M
2023-09-20 1,495.98 1,501.89 1,484.49 1,484.85 0.0M
2023-09-19 1,493.80 1,495.45 1,483.38 1,490.30 0.0M
2023-09-18 1,496.37 1,500.08 1,491.79 1,495.10 0.0M
2023-09-15 1,507.73 1,508.56 1,495.78 1,497.36 0.0M
2023-09-14 1,508.99 1,514.32 1,505.02 1,512.64 0.0M
2023-09-13 1,505.61 1,508.01 1,495.68 1,499.39 0.0M
2023-09-12 1,506.18 1,513.82 1,504.74 1,505.99 0.0M
2023-09-11 1,512.94 1,515.85 1,506.21 1,509.60 0.0M
2023-09-08 1,506.54 1,511.12 1,503.42 1,505.41 0.0M
2023-09-07 1,505.08 1,507.83 1,498.00 1,505.72 0.0M
2023-09-06 1,509.81 1,516.29 1,502.89 1,510.69 0.0M
2023-09-05 1,524.49 1,524.49 1,512.23 1,512.33 0.0M
2023-09-01 1,529.05 1,533.67 1,523.92 1,527.64 0.0M
2023-08-31 1,524.32 1,526.07 1,518.68 1,518.77 0.0M
2023-08-30 1,517.10 1,524.42 1,516.63 1,522.79 0.0M
2023-08-29 1,498.50 1,517.07 1,496.37 1,516.73 0.0M
2023-08-28 1,494.99 1,503.08 1,494.09 1,498.94 0.0M
2023-08-25 1,485.18 1,493.99 1,474.85 1,488.58 0.0M
2023-08-24 1,499.02 1,506.04 1,480.69 1,480.84 0.0M
2023-08-23 1,486.16 1,499.49 1,483.90 1,498.17 0.0M
2023-08-22 1,492.76 1,494.05 1,483.29 1,484.51 0.0M
2023-08-21 1,490.96 1,493.99 1,479.44 1,489.34 0.0M
2023-08-18 1,473.69 1,490.16 1,472.18 1,487.01 0.0M
2023-08-17 1,503.70 1,504.76 1,483.86 1,483.99 0.0M
2023-08-16 1,508.13 1,513.61 1,498.42 1,498.43 0.0M
2023-08-15 1,520.60 1,520.60 1,507.70 1,509.28 0.0M
2023-08-14 1,525.01 1,529.75 1,520.90 1,529.67 0.0M
2023-08-11 1,523.81 1,533.25 1,522.90 1,529.46 0.0M
2023-08-10 1,537.94 1,548.57 1,524.87 1,529.25 0.0M
2023-08-09 1,536.37 1,540.19 1,528.63 1,530.59 0.0M
2023-08-08 1,532.96 1,538.18 1,522.68 1,536.55 0.0M
2023-08-07 1,541.90 1,547.93 1,539.16 1,546.83 0.0M
2023-08-04 1,548.43 1,554.38 1,534.33 1,535.54 0.0M
2023-08-03 1,545.10 1,551.96 1,539.21 1,547.01 0.0M
2023-08-02 1,557.82 1,559.68 1,547.88 1,550.33 0.0M
2023-08-01 1,566.35 1,571.50 1,563.88 1,569.80 0.0M
2023-07-31 1,570.50 1,576.30 1,568.52 1,573.72 0.0M
2023-07-28 1,569.63 1,570.26 1,559.78 1,566.39 0.0M
2023-07-27 1,579.35 1,579.85 1,553.76 1,556.36 0.0M
2023-07-26 1,566.12 1,576.04 1,565.50 1,572.22 0.0M
2023-07-25 1,565.28 1,576.64 1,565.28 1,571.97 0.0M
2023-07-24 1,567.57 1,572.17 1,563.53 1,567.70 0.0M
2023-07-21 1,568.75 1,570.97 1,562.46 1,566.00 0.0M
2023-07-20 1,568.33 1,568.33 1,559.63 1,562.82 0.0M
2023-07-19 1,566.98 1,574.04 1,565.05 1,569.85 0.0M
2023-07-18 1,555.80 1,566.84 1,555.80 1,565.39 0.0M
2023-07-17 1,545.88 1,560.45 1,543.50 1,556.08 0.0M
2023-07-14 1,558.74 1,558.74 1,545.45 1,548.86 0.0M
2023-07-13 1,553.33 1,561.40 1,551.90 1,559.44 0.0M
2023-07-12 1,556.21 1,556.46 1,547.18 1,548.86 0.0M
2023-07-11 1,529.40 1,545.02 1,528.04 1,543.27 0.0M
2023-07-10 1,506.98 1,524.55 1,506.30 1,524.43 0.0M
2023-07-07 1,498.68 1,519.98 1,498.49 1,508.02 0.0M
2023-07-06 1,501.72 1,503.30 1,490.20 1,502.28 0.0M
2023-07-05 1,516.59 1,518.84 1,510.85 1,515.89 0.0M
2023-07-03 1,516.63 1,524.34 1,514.79 1,523.65 0.0M
2023-06-30 1,513.85 1,522.97 1,512.85 1,519.13 0.0M
2023-06-29 1,494.24 1,504.42 1,492.59 1,503.82 0.0M
2023-06-28 1,492.34 1,497.90 1,487.70 1,494.91 0.0M
2023-06-27 1,478.55 1,497.80 1,476.63 1,495.47 0.0M
2023-06-26 1,467.15 1,479.29 1,466.97 1,474.69 0.0M
2023-06-23 1,468.04 1,472.46 1,464.49 1,466.56 0.0M
2023-06-22 1,481.73 1,481.73 1,472.26 1,479.32 0.0M
2023-06-21 1,482.40 1,489.42 1,477.82 1,484.10 0.0M
2023-06-20 1,492.79 1,492.79 1,480.52 1,486.10 0.0M
2023-06-16 1,509.89 1,511.80 1,498.00 1,500.46 0.0M
2023-06-15 1,483.19 1,506.47 1,483.19 1,503.28 0.0M
2023-06-14 1,493.81 1,497.76 1,477.40 1,486.94 0.0M
2023-06-13 1,481.30 1,493.12 1,481.29 1,491.18 0.0M
2023-06-12 1,466.78 1,476.38 1,463.94 1,475.56 0.0M
2023-06-09 1,470.00 1,472.69 1,462.50 1,465.84 0.0M
2023-06-08 1,462.86 1,469.86 1,457.89 1,468.23 0.0M
2023-06-07 1,462.13 1,469.31 1,459.38 1,465.34 0.0M
2023-06-06 1,448.61 1,461.90 1,448.33 1,459.41 0.0M
2023-06-05 1,455.60 1,456.65 1,446.42 1,450.95 0.0M
2023-06-02 1,438.19 1,457.30 1,437.24 1,454.43 0.0M
2023-06-01 1,412.39 1,428.64 1,406.39 1,423.91 0.0M
2023-05-31 1,417.52 1,418.44 1,405.76 1,413.25 0.0M
2023-05-30 1,431.54 1,434.75 1,421.64 1,426.05 0.0M
2023-05-26 1,418.16 1,430.31 1,417.75 1,427.98 0.0M
2023-05-25 1,414.07 1,417.91 1,404.14 1,413.80 0.0M
2023-05-24 1,421.65 1,421.65 1,410.39 1,413.21 0.0M
2023-05-23 1,438.16 1,442.54 1,424.90 1,426.20 0.0M
2023-05-22 1,441.05 1,449.74 1,435.41 1,443.63 0.0M
2023-05-19 1,448.57 1,450.48 1,435.62 1,440.03 0.0M
2023-05-18 1,428.88 1,445.09 1,425.71 1,443.63 0.0M
2023-05-17 1,421.49 1,434.48 1,414.62 1,430.96 0.0M
2023-05-16 1,429.35 1,429.35 1,414.13 1,414.23 0.0M
2023-05-15 1,429.86 1,438.40 1,424.93 1,436.24 0.0M
2023-05-12 1,432.97 1,435.25 1,418.69 1,427.68 0.0M
2023-05-11 1,431.12 1,431.67 1,420.91 1,428.05 0.0M
2023-05-10 1,445.35 1,446.49 1,424.36 1,436.75 0.0M
2023-05-09 1,430.72 1,438.82 1,429.37 1,434.67 0.0M
2023-05-08 1,442.30 1,443.38 1,433.27 1,437.76 0.0M
2023-05-05 1,423.98 1,441.57 1,423.98 1,437.79 0.0M
2023-05-04 1,420.53 1,424.42 1,409.50 1,413.66 0.0M
2023-05-03 1,433.94 1,444.12 1,422.02 1,422.89 0.0M
2023-05-02 1,448.31 1,448.31 1,418.16 1,431.92 0.0M
2023-05-01 1,453.95 1,462.66 1,452.69 1,454.13 0.0M
2023-04-28 1,439.38 1,456.73 1,438.48 1,455.68 0.0M
2023-04-27 1,426.69 1,444.13 1,423.13 1,443.64 0.0M
2023-04-26 1,431.24 1,436.15 1,420.52 1,423.40 0.0M
2023-04-25 1,457.44 1,457.44 1,435.35 1,435.72 0.0M
2023-04-24 1,462.93 1,466.75 1,458.92 1,465.28 0.0M
2023-04-21 1,465.89 1,465.89 1,454.62 1,461.92 0.0M
2023-04-20 1,463.43 1,469.13 1,458.54 1,463.64 0.0M
2023-04-19 1,466.94 1,473.32 1,464.31 1,470.83 0.0M
2023-04-18 1,474.40 1,477.97 1,467.29 1,472.85 0.0M
2023-04-17 1,461.78 1,470.55 1,458.71 1,470.49 0.0M
2023-04-14 1,466.29 1,475.39 1,453.95 1,462.02 0.0M
2023-04-13 1,457.85 1,469.82 1,453.92 1,467.43 0.0M
2023-04-12 1,469.84 1,471.64 1,454.28 1,455.67 0.0M
2023-04-11 1,454.42 1,466.01 1,454.42 1,460.53 0.0M
2023-04-10 1,434.81 1,451.29 1,434.38 1,451.25 0.0M
2023-04-06 1,439.16 1,442.49 1,433.31 1,440.86 0.0M
2023-04-05 1,442.71 1,445.95 1,434.57 1,441.67 0.0M
2023-04-04 1,466.85 1,466.93 1,441.41 1,447.40 0.0M
2023-04-03 1,464.48 1,469.87 1,456.49 1,464.07 0.0M
2023-03-31 1,446.36 1,463.33 1,446.21 1,462.97 0.0M
2023-03-30 1,444.03 1,447.05 1,434.59 1,440.44 0.0M
2023-03-29 1,425.02 1,434.42 1,423.77 1,433.20 0.0M
2023-03-28 1,405.14 1,413.32 1,404.72 1,410.80 0.0M
2023-03-27 1,407.86 1,413.78 1,400.46 1,406.54 0.0M
2023-03-24 1,380.58 1,397.46 1,370.66 1,396.71 0.0M
2023-03-23 1,398.63 1,415.13 1,379.13 1,389.15 0.0M
2023-03-22 1,423.39 1,430.90 1,392.81 1,393.11 0.0M
2023-03-21 1,418.85 1,428.17 1,416.38 1,424.67 0.0M
2023-03-20 1,391.19 1,407.92 1,391.19 1,404.14 0.0M
2023-03-17 1,406.40 1,406.40 1,381.93 1,386.86 0.0M
2023-03-16 1,382.01 1,412.47 1,376.00 1,410.39 0.0M
2023-03-15 1,394.92 1,394.92 1,372.31 1,390.34 0.0M
2023-03-14 1,418.57 1,430.28 1,402.38 1,416.61 0.0M
2023-03-13 1,393.93 1,416.79 1,381.28 1,398.80 0.0M
2023-03-10 1,438.94 1,441.93 1,402.55 1,409.32 0.0M
2023-03-09 1,475.81 1,481.30 1,440.00 1,442.67 0.0M
2023-03-08 1,473.16 1,480.48 1,467.26 1,475.71 0.0M
2023-03-07 1,496.16 1,498.52 1,470.23 1,472.24 0.0M
2023-03-06 1,504.40 1,509.62 1,494.61 1,496.85 0.0M
2023-03-03 1,486.81 1,507.20 1,484.88 1,505.09 0.0M
2023-03-02 1,464.10 1,487.16 1,459.67 1,484.25 0.0M
2023-03-01 1,469.67 1,477.26 1,465.53 1,471.09 0.0M
2023-02-28 1,477.92 1,485.24 1,473.41 1,473.75 0.0M
2023-02-27 1,485.74 1,491.89 1,474.67 1,478.18 0.0M
2023-02-24 1,469.89 1,476.83 1,462.25 1,473.73 0.0M
2023-02-23 1,489.41 1,492.31 1,470.79 1,486.92 0.0M
2023-02-22 1,484.11 1,490.84 1,476.20 1,481.00 0.0M
2023-02-21 1,501.30 1,502.25 1,480.70 1,482.38 0.0M
2023-02-17 1,516.31 1,516.47 1,504.82 1,513.68 0.0M
2023-02-16 1,523.51 1,536.25 1,518.94 1,522.24 0.0M
2023-02-15 1,521.17 1,540.24 1,520.29 1,540.05 0.0M
2023-02-14 1,523.37 1,539.40 1,514.55 1,528.96 0.0M
2023-02-13 1,512.50 1,529.13 1,509.43 1,527.97 0.0M
2023-02-10 1,502.88 1,512.29 1,499.54 1,511.14 0.0M
2023-02-09 1,530.10 1,534.18 1,501.52 1,505.46 0.0M
2023-02-08 1,527.48 1,532.74 1,517.62 1,520.05 0.0M
2023-02-07 1,511.18 1,536.47 1,503.81 1,532.22 0.0M
2023-02-06 1,517.43 1,520.86 1,510.50 1,515.32 0.0M
2023-02-03 1,532.49 1,539.45 1,521.32 1,525.47 0.0M
2023-02-02 1,538.85 1,552.40 1,534.49 1,545.28 0.0M
2023-02-01 1,510.06 1,539.22 1,498.95 1,529.27 0.0M
2023-01-31 1,495.68 1,515.74 1,492.03 1,515.66 0.0M
2023-01-30 1,503.45 1,510.81 1,492.20 1,493.11 0.0M
2023-01-27 1,506.13 1,519.03 1,503.16 1,511.86 0.0M
2023-01-26 1,504.84 1,510.96 1,493.93 1,510.61 0.0M
2023-01-25 1,478.05 1,495.24 1,469.49 1,495.07 0.0M
2023-01-24 1,489.24 1,494.92 1,481.11 1,491.90 0.0M
2023-01-23 1,478.05 1,499.43 1,475.28 1,494.03 0.0M
2023-01-20 1,453.93 1,476.34 1,446.45 1,476.02 0.0M
2023-01-19 1,456.19 1,457.55 1,443.82 1,448.99 0.0M
2023-01-18 1,494.14 1,500.27 1,464.39 1,464.91 0.0M
2023-01-17 1,488.65 1,495.74 1,486.30 1,488.23 0.0M
2023-01-13 1,473.07 1,491.40 1,471.05 1,489.28 0.0M
2023-01-12 1,483.19 1,489.42 1,468.62 1,484.05 0.0M
2023-01-11 1,467.18 1,479.46 1,466.43 1,479.41 0.0M
2023-01-10 1,446.64 1,460.81 1,442.62 1,460.51 0.0M
2023-01-09 1,452.87 1,466.27 1,448.59 1,448.87 0.0M
2023-01-06 1,426.35 1,450.77 1,419.04 1,447.08 0.0M
2023-01-05 1,419.62 1,421.19 1,409.87 1,414.43 0.0M
2023-01-04 1,419.68 1,436.52 1,416.23 1,429.86 0.0M
2023-01-03 1,425.43 1,432.89 1,400.84 1,411.15 0.0M