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
2022-12-30 7,605.54 7,646.06 7,560.21 7,645.04 0.0M
2022-12-29 7,557.97 7,699.27 7,551.12 7,675.77 0.0M
2022-12-28 7,583.69 7,625.85 7,501.18 7,506.05 0.0M
2022-12-27 7,628.04 7,634.61 7,557.15 7,588.72 0.0M
2022-12-23 7,584.56 7,631.77 7,543.39 7,631.05 0.0M
2022-12-22 7,656.22 7,659.02 7,486.03 7,604.37 0.0M
2022-12-21 7,662.49 7,755.77 7,614.47 7,735.51 0.0M
2022-12-20 7,571.29 7,648.76 7,546.51 7,618.85 0.0M
2022-12-19 7,708.15 7,709.07 7,578.53 7,607.88 0.0M
2022-12-16 7,722.31 7,758.63 7,657.60 7,710.43 0.0M
2022-12-15 7,911.10 7,923.82 7,772.65 7,787.32 0.0M
2022-12-14 8,063.32 8,111.59 7,941.48 8,009.00 0.0M
2022-12-13 8,203.37 8,247.58 8,010.81 8,073.67 0.0M
2022-12-12 7,866.83 7,990.02 7,861.35 7,989.66 0.0M
2022-12-09 7,917.77 7,952.51 7,862.47 7,864.24 0.0M
2022-12-08 7,925.89 8,002.17 7,887.99 7,957.03 0.0M
2022-12-07 7,856.15 7,925.13 7,841.64 7,876.50 0.0M
2022-12-06 7,993.88 7,995.09 7,805.21 7,861.08 0.0M
2022-12-05 8,137.93 8,138.91 7,979.01 8,005.05 0.0M
2022-12-02 8,097.08 8,219.67 8,079.00 8,194.19 0.0M
2022-12-01 8,209.63 8,251.86 8,142.30 8,218.03 0.0M
2022-11-30 7,894.92 8,158.82 7,861.65 8,158.55 0.0M
2022-11-29 7,937.03 7,961.16 7,886.81 7,909.22 0.0M
2022-11-28 7,983.57 8,020.58 7,906.27 7,925.15 0.0M
2022-11-25 8,034.76 8,062.41 8,022.68 8,044.87 0.0M
2022-11-23 7,989.18 8,070.46 7,987.52 8,047.33 0.0M
2022-11-22 7,923.35 7,991.90 7,879.07 7,990.30 0.0M
2022-11-21 7,882.62 7,914.14 7,856.34 7,893.10 0.0M
2022-11-18 7,978.19 7,978.19 7,856.15 7,932.04 0.0M
2022-11-17 7,859.92 7,907.14 7,799.97 7,879.68 0.0M
2022-11-16 8,033.50 8,051.84 7,968.25 7,982.70 0.0M
2022-11-15 8,111.18 8,147.87 8,024.34 8,092.43 0.0M
2022-11-14 8,050.67 8,107.38 7,983.30 7,984.07 0.0M
2022-11-11 8,012.32 8,121.55 7,988.78 8,086.75 0.0M
2022-11-10 7,743.38 7,996.16 7,743.38 7,987.86 0.0M
2022-11-09 7,563.87 7,601.87 7,463.65 7,472.94 0.0M
2022-11-08 7,575.15 7,713.40 7,527.52 7,625.67 0.0M
2022-11-07 7,535.08 7,559.47 7,455.60 7,546.67 0.0M
2022-11-04 7,546.68 7,556.72 7,361.46 7,493.01 0.0M
2022-11-03 7,431.19 7,557.50 7,396.39 7,473.52 0.0M
2022-11-02 7,770.38 7,828.04 7,526.79 7,528.46 0.0M
2022-11-01 7,900.18 7,931.28 7,787.44 7,802.78 0.0M
2022-10-31 7,793.53 7,850.38 7,759.50 7,793.22 0.0M
2022-10-28 7,676.99 7,842.35 7,638.58 7,835.14 0.0M
2022-10-27 7,684.53 7,748.94 7,630.10 7,668.70 0.0M
2022-10-26 7,625.01 7,778.83 7,601.67 7,647.06 0.0M
2022-10-25 7,451.44 7,637.23 7,451.44 7,631.56 0.0M
2022-10-24 7,385.42 7,435.39 7,289.66 7,417.95 0.0M
2022-10-21 7,175.04 7,352.25 7,130.23 7,342.79 0.0M
2022-10-20 7,254.41 7,338.30 7,169.90 7,194.98 0.0M
2022-10-19 7,274.20 7,319.17 7,187.16 7,241.93 0.0M
2022-10-18 7,391.38 7,444.17 7,274.52 7,341.82 0.0M
2022-10-17 7,123.44 7,282.42 7,123.44 7,240.57 0.0M
2022-10-14 7,301.20 7,332.94 7,022.82 7,030.66 0.0M
2022-10-13 6,961.53 7,273.50 6,896.20 7,232.88 0.0M
2022-10-12 7,168.41 7,175.51 7,101.17 7,128.32 0.0M
2022-10-11 7,210.16 7,279.41 7,106.68 7,161.66 0.0M
2022-10-10 7,375.43 7,375.43 7,196.23 7,244.45 0.0M
2022-10-07 7,479.78 7,484.67 7,310.82 7,351.94 0.0M
2022-10-06 7,615.95 7,686.26 7,559.70 7,574.06 0.0M
2022-10-05 7,543.56 7,679.82 7,485.24 7,627.97 0.0M
2022-10-04 7,503.32 7,635.51 7,503.32 7,634.34 0.0M
2022-10-03 7,254.05 7,411.75 7,209.36 7,368.58 0.0M
2022-09-30 7,218.28 7,344.75 7,171.33 7,174.06 0.0M
2022-09-29 7,272.52 7,281.43 7,158.83 7,229.11 0.0M
2022-09-28 7,204.08 7,388.77 7,188.78 7,356.22 0.0M
2022-09-27 7,242.28 7,292.95 7,118.67 7,162.62 0.0M
2022-09-26 7,215.76 7,306.73 7,137.92 7,147.10 0.0M
2022-09-23 7,251.73 7,258.35 7,129.97 7,227.05 0.0M
2022-09-22 7,488.06 7,502.13 7,319.34 7,326.99 0.0M
2022-09-21 7,691.48 7,766.04 7,515.52 7,516.09 0.0M
2022-09-20 7,696.11 7,699.59 7,591.43 7,642.05 0.0M
2022-09-19 7,651.54 7,760.28 7,651.54 7,755.49 0.0M
2022-09-16 7,746.16 7,750.40 7,653.84 7,722.97 0.0M
2022-09-15 7,882.16 7,969.67 7,799.59 7,828.76 0.0M
2022-09-14 7,927.47 7,957.84 7,850.35 7,917.42 0.0M
2022-09-13 8,080.02 8,080.02 7,896.72 7,914.57 0.0M
2022-09-12 8,218.17 8,262.16 8,199.09 8,258.18 0.0M
2022-09-09 8,101.14 8,208.07 8,101.14 8,185.09 0.0M
2022-09-08 7,892.32 8,043.35 7,879.90 8,042.34 0.0M
2022-09-07 7,772.83 7,967.09 7,767.93 7,951.50 0.0M
2022-09-06 7,795.86 7,815.14 7,698.35 7,762.18 0.0M
2022-09-02 7,916.63 7,949.97 7,743.49 7,778.79 0.0M
2022-09-01 7,812.43 7,840.14 7,695.92 7,836.92 0.0M
2022-08-31 7,987.49 8,033.06 7,880.83 7,894.10 0.0M
2022-08-30 8,040.88 8,051.35 7,884.02 7,941.87 0.0M
2022-08-29 7,982.95 8,079.76 7,978.24 8,005.91 0.0M
2022-08-26 8,371.62 8,373.50 8,063.79 8,063.95 0.0M
2022-08-25 8,277.14 8,368.11 8,258.58 8,365.83 0.0M
2022-08-24 8,223.44 8,292.59 8,208.19 8,248.11 0.0M
2022-08-23 8,246.78 8,308.99 8,213.18 8,217.69 0.0M
2022-08-22 8,305.88 8,324.85 8,219.28 8,234.73 0.0M
2022-08-19 8,488.78 8,497.13 8,382.00 8,408.06 0.0M
2022-08-18 8,554.48 8,576.44 8,513.99 8,557.75 0.0M
2022-08-17 8,580.34 8,607.04 8,503.28 8,546.94 0.0M
2022-08-16 8,627.49 8,707.86 8,579.90 8,666.46 0.0M
2022-08-15 8,583.97 8,683.98 8,581.07 8,669.33 0.0M
2022-08-12 8,533.42 8,626.73 8,504.54 8,624.44 0.0M
2022-08-11 8,594.70 8,646.69 8,474.13 8,485.61 0.0M
2022-08-10 8,456.63 8,540.32 8,456.63 8,529.96 0.0M
2022-08-09 8,359.58 8,363.59 8,269.83 8,289.00 0.0M
2022-08-08 8,403.73 8,493.38 8,378.60 8,395.65 0.0M
2022-08-05 8,225.94 8,369.34 8,220.50 8,366.61 0.0M
2022-08-04 8,298.67 8,323.60 8,255.00 8,312.21 0.0M
2022-08-03 8,238.46 8,342.68 8,226.58 8,322.62 0.0M
2022-08-02 8,184.17 8,298.99 8,163.73 8,209.36 0.0M
2022-08-01 8,140.88 8,267.05 8,121.07 8,212.80 0.0M
2022-07-29 8,098.05 8,211.38 8,073.03 8,198.95 0.0M
2022-07-28 7,985.82 8,141.30 7,929.96 8,132.86 0.0M
2022-07-27 7,819.18 8,009.70 7,815.35 7,973.77 0.0M
2022-07-26 7,813.66 7,813.90 7,713.09 7,734.62 0.0M
2022-07-25 7,886.79 7,886.79 7,802.54 7,855.83 0.0M
2022-07-22 7,990.28 8,051.56 7,843.84 7,887.18 0.0M
2022-07-21 7,864.50 7,980.74 7,835.45 7,979.93 0.0M
2022-07-20 7,774.94 7,905.34 7,773.68 7,879.36 0.0M
2022-07-19 7,626.95 7,771.95 7,614.10 7,766.37 0.0M
2022-07-18 7,634.73 7,666.75 7,509.24 7,534.37 0.0M
2022-07-15 7,508.09 7,577.55 7,467.94 7,577.05 0.0M
2022-07-14 7,389.08 7,443.80 7,293.21 7,427.21 0.0M
2022-07-13 7,373.33 7,523.70 7,342.71 7,463.75 0.0M
2022-07-12 7,605.78 7,690.29 7,452.37 7,490.27 0.0M
2022-07-11 7,649.85 7,668.75 7,578.17 7,601.23 0.0M
2022-07-08 7,680.17 7,766.40 7,635.04 7,713.07 0.0M
2022-07-07 7,617.00 7,747.01 7,616.98 7,734.44 0.0M
2022-07-06 7,613.46 7,652.97 7,541.28 7,598.96 0.0M
2022-07-05 7,411.74 7,598.10 7,353.74 7,596.86 0.0M
2022-07-01 7,387.27 7,507.28 7,355.07 7,496.57 0.0M
2022-06-30 7,387.49 7,478.61 7,297.54 7,395.36 0.0M
2022-06-29 7,469.18 7,485.16 7,376.64 7,464.12 0.0M
2022-06-28 7,683.83 7,740.77 7,463.01 7,468.91 0.0M
2022-06-27 7,723.80 7,737.57 7,621.09 7,662.93 0.0M
2022-06-24 7,544.09 7,706.95 7,534.67 7,705.96 0.0M
2022-06-23 7,355.46 7,491.22 7,331.81 7,474.34 0.0M
2022-06-22 7,198.45 7,380.67 7,194.19 7,304.16 0.0M
2022-06-21 7,232.06 7,340.15 7,232.06 7,288.29 0.0M
2022-06-17 7,087.70 7,202.77 7,050.03 7,136.99 0.0M
2022-06-16 7,210.10 7,210.10 7,027.43 7,070.87 0.0M
2022-06-15 7,289.43 7,457.59 7,224.91 7,356.91 0.0M
2022-06-14 7,293.81 7,316.51 7,168.45 7,222.23 0.0M
2022-06-13 7,416.81 7,427.85 7,231.07 7,259.00 0.0M
2022-06-10 7,717.75 7,717.75 7,589.47 7,600.90 0.0M
2022-06-09 7,986.10 8,029.61 7,854.73 7,854.75 0.0M
2022-06-08 8,074.94 8,122.71 8,018.00 8,030.36 0.0M
2022-06-07 7,932.31 8,119.79 7,920.25 8,109.55 0.0M
2022-06-06 8,063.95 8,076.21 7,982.95 8,010.08 0.0M
2022-06-03 8,024.78 8,057.35 7,951.10 7,985.05 0.0M
2022-06-02 7,858.72 8,117.25 7,852.64 8,116.17 0.0M
2022-06-01 7,975.96 8,015.92 7,792.70 7,852.00 0.0M
2022-05-31 8,028.62 8,033.76 7,898.27 7,938.60 0.0M
2022-05-27 7,885.02 8,066.17 7,885.02 8,066.17 0.0M
2022-05-26 7,660.97 7,853.68 7,648.60 7,818.95 0.0M
2022-05-25 7,449.62 7,637.24 7,446.35 7,594.93 0.0M
2022-05-24 7,538.52 7,542.94 7,380.22 7,486.11 0.0M
2022-05-23 7,601.53 7,643.68 7,499.72 7,625.23 0.0M
2022-05-20 7,622.87 7,634.74 7,355.54 7,554.37 0.0M
2022-05-19 7,363.63 7,613.40 7,350.88 7,518.35 0.0M
2022-05-18 7,675.43 7,679.20 7,370.11 7,400.62 0.0M
2022-05-17 7,793.10 7,821.01 7,656.62 7,785.83 0.0M
2022-05-16 7,754.08 7,788.94 7,663.92 7,675.35 0.0M
2022-05-13 7,614.64 7,829.81 7,614.64 7,803.99 0.0M
2022-05-12 7,393.19 7,611.90 7,361.80 7,531.85 0.0M
2022-05-11 7,558.32 7,716.96 7,445.37 7,455.62 0.0M
2022-05-10 7,699.41 7,744.20 7,447.39 7,602.08 0.0M
2022-05-09 7,817.29 7,826.37 7,531.11 7,562.62 0.0M
2022-05-06 8,027.45 8,037.92 7,816.67 7,930.06 0.0M
2022-05-05 8,382.33 8,382.33 8,009.45 8,091.70 0.0M
2022-05-04 8,221.61 8,464.12 8,092.50 8,451.92 0.0M
2022-05-03 8,253.39 8,299.06 8,193.89 8,238.09 0.0M
2022-05-02 8,207.98 8,301.17 8,077.28 8,265.61 0.0M
2022-04-29 8,444.52 8,545.85 8,203.37 8,213.97 0.0M
2022-04-28 8,390.76 8,554.38 8,274.72 8,506.67 0.0M
2022-04-27 8,357.59 8,484.39 8,311.29 8,340.40 0.0M
2022-04-26 8,561.35 8,569.12 8,344.50 8,345.01 0.0M
2022-04-25 8,467.25 8,615.69 8,436.66 8,613.69 0.0M
2022-04-22 8,714.86 8,727.73 8,499.81 8,505.31 0.0M
2022-04-21 9,036.15 9,073.01 8,713.74 8,739.10 0.0M
2022-04-20 9,010.48 9,038.48 8,954.09 8,967.99 0.0M
2022-04-19 8,775.72 8,996.29 8,774.08 8,979.99 0.0M
2022-04-18 8,821.34 8,838.00 8,717.51 8,773.13 0.0M
2022-04-14 9,003.30 9,014.69 8,845.03 8,846.99 0.0M
2022-04-13 8,822.85 9,001.26 8,821.53 8,984.81 0.0M
2022-04-12 8,948.13 9,043.88 8,792.89 8,818.64 0.0M
2022-04-11 8,930.47 8,968.12 8,863.78 8,871.37 0.0M
2022-04-08 9,017.58 9,078.77 8,966.20 8,997.43 0.0M
2022-04-07 8,960.57 9,091.22 8,922.62 9,041.72 0.0M
2022-04-06 9,017.07 9,038.05 8,901.64 8,989.62 0.0M
2022-04-05 9,246.22 9,269.03 9,085.58 9,112.72 0.0M
2022-04-04 9,174.25 9,262.35 9,172.17 9,257.12 0.0M
2022-04-01 9,144.49 9,178.61 9,082.07 9,149.53 0.0M
2022-03-31 9,216.82 9,261.39 9,104.39 9,104.39 0.0M
2022-03-30 9,260.57 9,294.31 9,169.05 9,208.37 0.0M
2022-03-29 9,195.70 9,324.82 9,176.91 9,302.21 0.0M
2022-03-28 9,003.86 9,104.07 8,957.43 9,104.05 0.0M
2022-03-25 9,063.27 9,068.10 8,899.29 9,007.03 0.0M
2022-03-24 8,936.02 9,035.42 8,871.77 9,035.42 0.0M
2022-03-23 8,991.55 9,021.77 8,893.80 8,896.44 0.0M
2022-03-22 8,931.33 9,071.94 8,930.79 9,048.86 0.0M
2022-03-21 8,969.07 9,013.31 8,820.99 8,916.16 0.0M
2022-03-18 8,815.88 9,023.55 8,801.12 9,014.48 0.0M
2022-03-17 8,622.29 8,826.99 8,613.09 8,826.81 0.0M
2022-03-16 8,473.57 8,666.39 8,405.12 8,666.04 0.0M
2022-03-15 8,243.69 8,400.36 8,214.97 8,385.62 0.0M
2022-03-14 8,316.83 8,376.52 8,154.05 8,197.52 0.0M
2022-03-11 8,551.60 8,551.60 8,308.50 8,311.91 0.0M
2022-03-10 8,444.76 8,512.73 8,379.31 8,495.34 0.0M
2022-03-09 8,426.58 8,591.74 8,424.58 8,552.96 0.0M
2022-03-08 8,323.33 8,473.90 8,212.61 8,265.01 0.0M
2022-03-07 8,676.38 8,690.19 8,344.71 8,344.71 0.0M
2022-03-04 8,736.03 8,758.81 8,578.98 8,677.05 0.0M
2022-03-03 8,935.88 8,943.64 8,737.41 8,776.66 0.0M
2022-03-02 8,821.01 8,946.87 8,762.28 8,913.25 0.0M
2022-03-01 8,873.86 8,912.40 8,726.47 8,778.94 0.0M
2022-02-28 8,819.15 8,926.97 8,758.03 8,870.60 0.0M
2022-02-25 8,714.07 8,884.43 8,627.81 8,882.31 0.0M
2022-02-24 8,272.04 8,727.66 8,197.40 8,709.67 0.0M
2022-02-23 8,664.84 8,690.23 8,398.70 8,404.29 0.0M
2022-02-22 8,657.19 8,745.38 8,541.02 8,605.49 0.0M
2022-02-18 8,777.25 8,841.66 8,654.36 8,690.79 0.0M
2022-02-17 8,995.03 8,997.76 8,782.63 8,793.40 0.0M
2022-02-16 9,015.25 9,080.29 8,933.84 9,055.64 0.0M
2022-02-15 9,010.63 9,093.91 8,986.32 9,082.18 0.0M
2022-02-14 8,946.78 9,016.12 8,837.21 8,899.02 0.0M
2022-02-11 9,196.28 9,231.04 8,913.54 8,955.01 0.0M
2022-02-10 9,200.22 9,386.28 9,119.26 9,171.11 0.0M
2022-02-09 9,175.73 9,316.45 9,175.73 9,314.64 0.0M
2022-02-08 8,950.99 9,102.16 8,924.58 9,080.49 0.0M
2022-02-07 9,006.94 9,096.99 8,960.82 8,984.03 0.0M
2022-02-04 8,886.85 9,071.17 8,851.84 8,990.92 0.0M
2022-02-03 9,001.17 9,054.03 8,893.02 8,909.79 0.0M
2022-02-02 9,133.10 9,144.78 9,045.40 9,120.00 0.0M
2022-02-01 9,061.32 9,106.14 8,924.72 9,097.08 0.0M
2022-01-31 8,743.76 9,039.17 8,743.76 9,036.12 0.0M
2022-01-28 8,515.18 8,736.19 8,407.15 8,736.10 0.0M
2022-01-27 8,657.30 8,732.69 8,465.75 8,496.89 0.0M
2022-01-26 8,777.16 8,868.53 8,487.92 8,567.98 0.0M
2022-01-25 8,791.07 8,815.29 8,596.25 8,666.74 0.0M
2022-01-24 8,647.92 8,939.18 8,441.26 8,926.96 0.0M
2022-01-21 8,928.58 8,997.96 8,763.46 8,771.33 0.0M
2022-01-20 9,105.58 9,248.55 8,939.70 8,949.75 0.0M
2022-01-19 9,122.24 9,212.02 9,041.78 9,045.04 0.0M
2022-01-18 9,180.62 9,207.96 9,070.57 9,087.92 0.0M
2022-01-14 9,282.62 9,338.21 9,161.39 9,297.74 0.0M
2022-01-13 9,611.31 9,612.67 9,333.27 9,345.64 0.0M
2022-01-12 9,638.24 9,693.73 9,526.89 9,583.73 0.0M
2022-01-11 9,453.41 9,593.08 9,403.81 9,587.47 0.0M
2022-01-10 9,362.60 9,471.29 9,202.17 9,468.18 0.0M
2022-01-07 9,589.00 9,664.11 9,475.80 9,477.38 0.0M
2022-01-06 9,563.25 9,710.14 9,500.68 9,617.33 0.0M
2022-01-05 9,875.93 9,890.54 9,589.49 9,591.94 0.0M
2022-01-04 10,061.28 10,061.28 9,820.47 9,925.56 0.0M
2022-01-03 10,196.66 10,209.49 9,985.72 10,055.32 0.0M