DJ Mid-Cap Growth (DJUSGM)

DJUSGM
🏛️ 미국 →
13,222.50
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 10,222.00 10,251.41 10,198.14 10,198.60 0.0M
2021-12-30 10,238.53 10,311.70 10,228.19 10,234.74 0.0M
2021-12-29 10,206.05 10,244.58 10,165.52 10,226.60 0.0M
2021-12-28 10,279.95 10,288.18 10,186.83 10,204.42 0.0M
2021-12-27 10,165.00 10,264.01 10,158.98 10,261.45 0.0M
2021-12-23 10,079.38 10,166.58 10,074.04 10,132.84 0.0M
2021-12-22 9,980.35 10,066.18 9,954.75 10,064.54 0.0M
2021-12-21 9,803.57 9,991.84 9,785.59 9,989.41 0.0M
2021-12-20 9,726.09 9,741.36 9,646.25 9,724.14 0.0M
2021-12-17 9,776.57 9,930.01 9,693.30 9,845.91 0.0M
2021-12-16 9,995.67 10,005.49 9,771.09 9,821.07 0.0M
2021-12-15 9,772.77 9,952.60 9,704.51 9,946.42 0.0M
2021-12-14 9,825.83 9,857.57 9,678.87 9,766.30 0.0M
2021-12-13 9,983.58 9,992.67 9,877.79 9,926.68 0.0M
2021-12-10 10,007.47 10,065.48 9,932.29 9,985.12 0.0M
2021-12-09 10,120.24 10,158.41 9,964.13 9,964.39 0.0M
2021-12-08 10,036.83 10,142.49 9,980.35 10,135.63 0.0M
2021-12-07 9,892.03 10,048.71 9,892.03 10,001.52 0.0M
2021-12-06 9,681.64 9,779.45 9,578.32 9,737.44 0.0M
2021-12-03 9,885.38 9,890.37 9,560.17 9,672.99 0.0M
2021-12-02 9,682.12 9,920.47 9,678.33 9,882.21 0.0M
2021-12-01 10,055.15 10,073.60 9,666.92 9,670.43 0.0M
2021-11-30 10,155.61 10,195.26 9,927.45 9,936.86 0.0M
2021-11-29 10,187.25 10,248.15 10,110.14 10,189.27 0.0M
2021-11-26 10,185.11 10,232.63 10,057.20 10,085.68 0.0M
2021-11-24 10,116.83 10,255.01 10,064.29 10,252.19 0.0M
2021-11-23 10,166.41 10,247.82 10,042.25 10,167.83 0.0M
2021-11-22 10,422.22 10,422.22 10,206.55 10,208.98 0.0M
2021-11-19 10,490.64 10,508.62 10,406.94 10,411.98 0.0M
2021-11-18 10,515.79 10,519.98 10,400.91 10,451.40 0.0M
2021-11-17 10,570.02 10,573.12 10,457.35 10,491.44 0.0M
2021-11-16 10,445.06 10,588.44 10,443.31 10,573.65 0.0M
2021-11-15 10,493.95 10,496.75 10,433.06 10,446.72 0.0M
2021-11-12 10,383.03 10,473.16 10,372.61 10,468.37 0.0M
2021-11-11 10,386.69 10,387.41 10,321.66 10,329.19 0.0M
2021-11-10 10,470.43 10,511.63 10,290.23 10,332.84 0.0M
2021-11-09 10,477.21 10,520.76 10,434.14 10,511.61 0.0M
2021-11-08 10,426.28 10,465.96 10,394.50 10,456.08 0.0M
2021-11-05 10,447.56 10,453.75 10,331.16 10,370.01 0.0M
2021-11-04 10,298.26 10,403.23 10,294.05 10,381.67 0.0M
2021-11-03 10,259.45 10,298.92 10,185.17 10,296.05 0.0M
2021-11-02 10,261.51 10,269.21 10,221.52 10,266.22 0.0M
2021-11-01 10,234.97 10,252.35 10,195.46 10,242.89 0.0M
2021-10-29 10,123.84 10,223.47 10,118.39 10,213.58 0.0M
2021-10-28 10,065.50 10,145.36 10,046.74 10,144.97 0.0M
2021-10-27 10,218.74 10,226.95 10,062.78 10,062.86 0.0M
2021-10-26 10,311.42 10,319.13 10,211.10 10,226.38 0.0M
2021-10-25 10,247.87 10,301.07 10,196.73 10,255.10 0.0M
2021-10-22 10,262.91 10,305.29 10,200.51 10,247.86 0.0M
2021-10-21 10,156.11 10,266.41 10,136.56 10,264.41 0.0M
2021-10-20 10,158.81 10,182.58 10,115.12 10,158.01 0.0M
2021-10-19 10,109.66 10,149.41 10,080.37 10,119.32 0.0M
2021-10-18 9,942.29 10,070.77 9,930.74 10,068.64 0.0M
2021-10-15 9,975.65 10,002.51 9,949.59 9,970.49 0.0M
2021-10-14 9,849.03 9,941.74 9,849.03 9,929.38 0.0M
2021-10-13 9,695.04 9,775.19 9,672.52 9,759.14 0.0M
2021-10-12 9,648.63 9,708.70 9,606.99 9,656.71 0.0M
2021-10-11 9,647.38 9,727.89 9,606.90 9,608.50 0.0M
2021-10-08 9,776.99 9,783.33 9,673.40 9,678.55 0.0M
2021-10-07 9,719.79 9,835.34 9,719.79 9,762.64 0.0M
2021-10-06 9,512.19 9,648.80 9,485.72 9,643.30 0.0M
2021-10-05 9,521.82 9,655.89 9,521.82 9,595.48 0.0M
2021-10-04 9,635.47 9,637.20 9,429.96 9,486.08 0.0M
2021-10-01 9,636.61 9,722.32 9,515.12 9,683.39 0.0M
2021-09-30 9,706.90 9,728.99 9,598.21 9,598.53 0.0M
2021-09-29 9,732.49 9,767.72 9,656.85 9,666.02 0.0M
2021-09-28 9,851.20 9,853.31 9,671.28 9,680.20 0.0M
2021-09-27 10,021.32 10,028.43 9,904.71 9,944.72 0.0M
2021-09-24 10,027.44 10,083.83 9,996.80 10,072.38 0.0M
2021-09-23 10,033.29 10,115.99 10,019.86 10,078.74 0.0M
2021-09-22 9,895.22 10,013.11 9,875.70 9,981.43 0.0M
2021-09-21 9,908.09 9,942.29 9,826.24 9,857.58 0.0M
2021-09-20 9,853.79 9,907.96 9,739.22 9,851.37 0.0M
2021-09-17 10,050.85 10,071.58 9,975.35 10,002.35 0.0M
2021-09-16 10,025.44 10,095.55 9,997.26 10,077.41 0.0M
2021-09-15 9,956.90 10,050.16 9,922.33 10,036.76 0.0M
2021-09-14 10,002.75 10,024.40 9,937.21 9,955.27 0.0M
2021-09-13 10,101.37 10,101.37 9,930.41 9,967.78 0.0M
2021-09-10 10,164.01 10,173.26 10,057.32 10,058.29 0.0M
2021-09-09 10,107.56 10,170.28 10,102.74 10,112.37 0.0M
2021-09-08 10,102.16 10,120.02 10,055.56 10,094.51 0.0M
2021-09-07 10,167.36 10,174.74 10,081.35 10,112.03 0.0M
2021-09-03 10,110.85 10,184.82 10,099.18 10,179.37 0.0M
2021-09-02 10,128.96 10,155.52 10,101.17 10,136.37 0.0M
2021-09-01 10,074.69 10,125.33 10,050.38 10,101.22 0.0M
2021-08-31 10,078.31 10,078.31 10,043.25 10,057.66 0.0M
2021-08-30 10,057.64 10,116.18 10,038.27 10,078.81 0.0M
2021-08-27 10,003.67 10,076.82 9,987.73 10,049.89 0.0M
2021-08-26 10,029.19 10,042.62 9,965.16 9,985.03 0.0M
2021-08-25 9,995.60 10,059.69 9,991.48 10,048.19 0.0M
2021-08-24 9,963.37 10,006.32 9,963.37 9,993.08 0.0M
2021-08-23 9,880.13 9,950.45 9,880.13 9,937.17 0.0M
2021-08-20 9,770.38 9,838.85 9,761.95 9,835.78 0.0M
2021-08-19 9,673.41 9,808.78 9,670.46 9,762.52 0.0M
2021-08-18 9,830.68 9,842.15 9,743.41 9,745.89 0.0M
2021-08-17 9,805.07 9,840.73 9,759.10 9,840.05 0.0M
2021-08-16 9,861.64 9,865.44 9,765.92 9,865.23 0.0M
2021-08-13 9,917.49 9,919.40 9,881.72 9,898.56 0.0M
2021-08-12 9,874.08 9,909.05 9,854.81 9,901.91 0.0M
2021-08-11 9,947.60 9,953.04 9,819.88 9,871.97 0.0M
2021-08-10 10,048.75 10,060.05 9,930.40 9,936.44 0.0M
2021-08-09 9,972.61 10,044.01 9,941.64 10,027.43 0.0M
2021-08-06 10,025.95 10,053.01 9,937.19 9,989.33 0.0M
2021-08-05 10,002.94 10,051.85 9,981.97 10,042.94 0.0M
2021-08-04 9,937.92 10,023.80 9,937.92 9,999.45 0.0M
2021-08-03 9,897.22 9,968.08 9,846.19 9,967.69 0.0M
2021-08-02 9,948.07 9,955.56 9,877.29 9,889.73 0.0M
2021-07-30 9,868.31 9,948.68 9,859.30 9,908.43 0.0M
2021-07-29 9,891.46 9,963.90 9,883.00 9,922.18 0.0M
2021-07-28 9,826.55 9,908.39 9,810.71 9,883.03 0.0M
2021-07-27 9,854.54 9,854.90 9,724.65 9,817.78 0.0M
2021-07-26 9,905.20 9,910.99 9,849.32 9,870.02 0.0M
2021-07-23 9,809.50 9,938.93 9,802.89 9,932.87 0.0M
2021-07-22 9,689.05 9,732.48 9,670.29 9,730.30 0.0M
2021-07-21 9,623.19 9,685.18 9,602.92 9,684.69 0.0M
2021-07-20 9,475.31 9,643.76 9,459.35 9,606.38 0.0M
2021-07-19 9,384.66 9,449.49 9,355.94 9,424.41 0.0M
2021-07-16 9,535.06 9,548.80 9,479.33 9,487.14 0.0M
2021-07-15 9,495.28 9,532.03 9,426.14 9,481.19 0.0M
2021-07-14 9,580.66 9,596.72 9,505.19 9,514.94 0.0M
2021-07-13 9,604.11 9,620.66 9,541.06 9,546.31 0.0M
2021-07-12 9,647.03 9,658.93 9,598.09 9,617.77 0.0M
2021-07-09 9,555.31 9,636.82 9,535.26 9,633.30 0.0M
2021-07-08 9,476.43 9,560.80 9,439.58 9,526.96 0.0M
2021-07-07 9,633.47 9,645.62 9,545.44 9,612.79 0.0M
2021-07-06 9,566.99 9,609.44 9,519.84 9,601.15 0.0M
2021-07-02 9,543.36 9,567.57 9,520.91 9,559.00 0.0M
2021-07-01 9,488.19 9,517.94 9,458.16 9,506.93 0.0M
2021-06-30 9,510.43 9,510.43 9,470.11 9,478.89 0.0M
2021-06-29 9,499.22 9,542.41 9,482.74 9,520.95 0.0M
2021-06-28 9,497.41 9,508.74 9,464.15 9,504.00 0.0M
2021-06-25 9,443.52 9,467.35 9,424.25 9,463.80 0.0M
2021-06-24 9,402.10 9,443.10 9,397.61 9,421.25 0.0M
2021-06-23 9,337.54 9,374.36 9,321.37 9,346.29 0.0M
2021-06-22 9,251.35 9,354.73 9,243.14 9,339.73 0.0M
2021-06-21 9,138.09 9,241.20 9,093.04 9,233.89 0.0M
2021-06-18 9,122.29 9,174.34 9,113.50 9,121.40 0.0M
2021-06-17 9,052.20 9,188.22 9,049.30 9,170.84 0.0M
2021-06-16 9,117.02 9,145.98 9,004.53 9,073.64 0.0M
2021-06-15 9,150.34 9,150.34 9,095.76 9,108.99 0.0M
2021-06-14 9,133.52 9,157.96 9,110.20 9,157.91 0.0M
2021-06-11 9,070.72 9,129.41 9,066.82 9,128.93 0.0M
2021-06-10 8,987.85 9,070.01 8,969.31 9,067.69 0.0M
2021-06-09 9,007.03 9,022.31 8,974.64 8,975.41 0.0M
2021-06-08 8,983.14 9,007.04 8,915.68 8,981.41 0.0M
2021-06-07 8,919.28 8,967.37 8,914.66 8,953.11 0.0M
2021-06-04 8,887.51 8,925.16 8,887.51 8,917.90 0.0M
2021-06-03 8,841.74 8,867.11 8,777.02 8,824.94 0.0M
2021-06-02 8,914.71 8,922.06 8,888.02 8,901.33 0.0M
2021-06-01 8,973.58 8,975.73 8,867.06 8,906.93 0.0M
2021-05-28 8,937.83 8,971.27 8,926.03 8,926.03 0.0M
2021-05-27 8,875.30 8,927.44 8,830.69 8,898.88 0.0M
2021-05-26 8,857.05 8,891.24 8,853.04 8,880.96 0.0M
2021-05-25 8,868.56 8,882.55 8,824.84 8,837.58 0.0M
2021-05-24 8,786.20 8,867.82 8,778.54 8,837.39 0.0M
2021-05-21 8,785.69 8,816.23 8,729.59 8,732.44 0.0M
2021-05-20 8,600.21 8,758.02 8,600.21 8,738.43 0.0M
2021-05-19 8,471.23 8,572.90 8,433.17 8,571.23 0.0M
2021-05-18 8,624.62 8,669.00 8,582.86 8,584.45 0.0M
2021-05-17 8,620.30 8,644.27 8,539.40 8,596.23 0.0M
2021-05-14 8,545.03 8,673.84 8,535.23 8,651.69 0.0M
2021-05-13 8,489.22 8,543.87 8,413.71 8,483.77 0.0M
2021-05-12 8,592.53 8,610.46 8,431.49 8,440.42 0.0M
2021-05-11 8,549.14 8,686.96 8,537.46 8,670.87 0.0M
2021-05-10 8,781.50 8,781.50 8,675.32 8,676.43 0.0M
2021-05-07 8,756.71 8,856.46 8,755.44 8,810.34 0.0M
2021-05-06 8,695.02 8,706.97 8,598.67 8,684.24 0.0M
2021-05-05 8,875.22 8,887.76 8,724.68 8,742.23 0.0M
2021-05-04 8,880.43 8,891.75 8,719.57 8,818.04 0.0M
2021-05-03 9,026.61 9,028.78 8,929.75 8,937.11 0.0M
2021-04-30 8,998.94 9,043.12 8,967.64 8,980.16 0.0M
2021-04-29 9,135.35 9,142.32 9,007.67 9,085.06 0.0M
2021-04-28 9,102.12 9,117.56 9,054.98 9,085.39 0.0M
2021-04-27 9,148.37 9,158.02 9,094.33 9,130.91 0.0M
2021-04-26 9,118.37 9,151.55 9,079.73 9,144.74 0.0M
2021-04-23 9,021.55 9,112.90 9,014.59 9,095.38 0.0M
2021-04-22 8,978.19 9,081.45 8,940.80 8,977.25 0.0M
2021-04-21 8,871.36 8,974.93 8,858.50 8,973.18 0.0M
2021-04-20 8,936.80 8,964.88 8,841.75 8,882.48 0.0M
2021-04-19 8,999.73 9,018.88 8,902.91 8,948.44 0.0M
2021-04-16 9,083.36 9,083.36 9,004.60 9,035.66 0.0M
2021-04-15 8,979.92 9,066.84 8,974.91 9,058.29 0.0M
2021-04-14 8,981.30 9,033.84 8,908.67 8,917.60 0.0M
2021-04-13 8,905.02 8,977.25 8,905.02 8,964.19 0.0M
2021-04-12 8,846.87 8,891.69 8,812.81 8,886.46 0.0M
2021-04-09 8,815.19 8,868.73 8,777.68 8,866.88 0.0M
2021-04-08 8,763.60 8,819.40 8,758.67 8,817.34 0.0M
2021-04-07 8,744.38 8,760.90 8,691.43 8,710.64 0.0M
2021-04-06 8,678.72 8,784.40 8,672.83 8,749.70 0.0M
2021-04-05 8,673.96 8,691.06 8,622.02 8,684.16 0.0M
2021-04-01 8,560.97 8,623.74 8,560.97 8,620.79 0.0M
2021-03-31 8,424.76 8,538.99 8,424.76 8,485.10 0.0M
2021-03-30 8,375.62 8,414.02 8,336.79 8,382.97 0.0M
2021-03-29 8,450.24 8,490.15 8,351.06 8,411.11 0.0M
2021-03-26 8,345.33 8,477.36 8,307.16 8,472.45 0.0M
2021-03-25 8,247.79 8,343.98 8,180.19 8,325.62 0.0M
2021-03-24 8,459.00 8,466.69 8,308.86 8,309.29 0.0M
2021-03-23 8,513.53 8,531.63 8,414.90 8,434.87 0.0M
2021-03-22 8,448.95 8,553.05 8,448.74 8,522.97 0.0M
2021-03-19 8,398.57 8,479.67 8,349.25 8,438.47 0.0M
2021-03-18 8,505.04 8,524.57 8,377.17 8,391.69 0.0M
2021-03-17 8,525.43 8,634.04 8,471.64 8,597.39 0.0M
2021-03-16 8,687.02 8,691.33 8,531.40 8,585.38 0.0M
2021-03-15 8,533.21 8,640.06 8,516.48 8,639.53 0.0M
2021-03-12 8,467.04 8,527.66 8,413.78 8,525.00 0.0M
2021-03-11 8,477.95 8,577.79 8,467.57 8,548.76 0.0M
2021-03-10 8,447.43 8,482.47 8,369.17 8,374.05 0.0M
2021-03-09 8,327.94 8,424.18 8,322.85 8,363.67 0.0M
2021-03-08 8,269.88 8,357.57 8,157.65 8,159.37 0.0M
2021-03-05 8,223.76 8,276.81 7,907.94 8,264.47 0.0M
2021-03-04 8,334.79 8,380.88 8,024.67 8,152.98 0.0M
2021-03-03 8,612.45 8,618.79 8,367.47 8,368.26 0.0M
2021-03-02 8,794.41 8,794.41 8,638.95 8,639.79 0.0M
2021-03-01 8,671.30 8,787.70 8,660.65 8,776.63 0.0M
2021-02-26 8,576.22 8,644.63 8,453.15 8,570.90 0.0M
2021-02-25 8,737.00 8,787.67 8,473.11 8,513.72 0.0M
2021-02-24 8,681.65 8,766.75 8,611.97 8,750.50 0.0M
2021-02-23 8,621.23 8,743.24 8,455.64 8,718.52 0.0M
2021-02-22 8,881.93 8,886.33 8,727.39 8,733.05 0.0M
2021-02-19 8,938.18 8,997.57 8,932.58 8,944.42 0.0M
2021-02-18 8,823.57 8,923.51 8,789.30 8,891.03 0.0M
2021-02-17 8,867.55 8,891.20 8,786.90 8,884.93 0.0M
2021-02-16 9,039.64 9,039.64 8,910.26 8,945.60 0.0M
2021-02-12 8,925.96 9,007.62 8,906.66 9,005.25 0.0M
2021-02-11 8,961.45 8,972.78 8,886.55 8,951.61 0.0M
2021-02-10 8,934.91 8,978.07 8,841.64 8,923.20 0.0M
2021-02-09 8,825.06 8,897.65 8,825.06 8,871.03 0.0M
2021-02-08 8,830.48 8,866.80 8,805.72 8,839.09 0.0M
2021-02-05 8,757.20 8,786.93 8,753.39 8,785.36 0.0M
2021-02-04 8,650.64 8,725.05 8,641.52 8,723.14 0.0M
2021-02-03 8,642.69 8,653.36 8,567.42 8,591.79 0.0M
2021-02-02 8,542.08 8,658.04 8,542.08 8,636.88 0.0M
2021-02-01 8,383.64 8,474.29 8,328.04 8,462.46 0.0M
2021-01-29 8,382.26 8,402.68 8,237.04 8,307.10 0.0M
2021-01-28 8,302.04 8,488.33 8,302.04 8,411.99 0.0M
2021-01-27 8,380.94 8,396.64 8,218.27 8,243.48 0.0M
2021-01-26 8,603.82 8,608.08 8,481.08 8,483.04 0.0M
2021-01-25 8,648.01 8,660.35 8,462.64 8,585.15 0.0M
2021-01-22 8,616.57 8,629.53 8,587.92 8,609.13 0.0M
2021-01-21 8,686.34 8,690.18 8,621.39 8,637.85 0.0M
2021-01-20 8,616.23 8,678.84 8,591.69 8,664.11 0.0M
2021-01-19 8,592.08 8,595.37 8,516.28 8,566.26 0.0M
2021-01-15 8,561.23 8,577.93 8,465.03 8,532.82 0.0M
2021-01-14 8,657.86 8,689.03 8,562.91 8,570.84 0.0M
2021-01-13 8,685.16 8,689.36 8,620.53 8,631.34 0.0M
2021-01-12 8,637.80 8,690.06 8,602.92 8,678.88 0.0M
2021-01-11 8,573.07 8,675.23 8,554.05 8,626.78 0.0M
2021-01-08 8,628.98 8,698.72 8,563.16 8,657.59 0.0M
2021-01-07 8,469.08 8,615.33 8,469.08 8,604.56 0.0M
2021-01-06 8,319.45 8,477.93 8,309.14 8,413.79 0.0M
2021-01-05 8,311.30 8,390.61 8,310.55 8,384.05 0.0M
2021-01-04 8,487.88 8,495.02 8,230.47 8,321.41 0.0M