DJ Mid-Cap Value (DJUSVM)

DJUSVM
🏛️ 미국 →
8,719.60
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 7,236.17 7,292.71 7,236.17 7,260.51 0.0M
2021-12-30 7,268.52 7,308.93 7,248.89 7,253.26 0.0M
2021-12-29 7,251.28 7,276.41 7,239.21 7,261.69 0.0M
2021-12-28 7,221.76 7,276.36 7,220.50 7,250.34 0.0M
2021-12-27 7,145.87 7,225.40 7,125.72 7,224.95 0.0M
2021-12-23 7,122.46 7,166.89 7,122.15 7,139.28 0.0M
2021-12-22 7,051.16 7,106.39 7,042.74 7,098.37 0.0M
2021-12-21 6,974.21 7,072.93 6,974.21 7,054.89 0.0M
2021-12-20 6,939.10 6,939.10 6,842.33 6,925.01 0.0M
2021-12-17 7,100.93 7,119.96 7,023.62 7,034.15 0.0M
2021-12-16 7,150.24 7,197.00 7,092.17 7,121.72 0.0M
2021-12-15 7,059.78 7,119.68 6,997.85 7,113.19 0.0M
2021-12-14 7,035.12 7,103.38 7,032.98 7,048.62 0.0M
2021-12-13 7,114.99 7,117.17 7,044.72 7,066.43 0.0M
2021-12-10 7,141.12 7,142.71 7,072.99 7,133.21 0.0M
2021-12-09 7,118.25 7,135.87 7,097.19 7,097.66 0.0M
2021-12-08 7,165.79 7,193.84 7,144.42 7,160.25 0.0M
2021-12-07 7,101.72 7,184.73 7,094.76 7,149.18 0.0M
2021-12-06 7,006.08 7,097.92 6,985.83 7,037.77 0.0M
2021-12-03 7,007.14 7,019.03 6,873.71 6,933.43 0.0M
2021-12-02 6,813.73 7,001.58 6,811.00 6,968.84 0.0M
2021-12-01 6,967.64 7,042.94 6,777.44 6,780.01 0.0M
2021-11-30 7,009.86 7,018.99 6,861.67 6,865.87 0.0M
2021-11-29 7,117.76 7,124.34 7,033.47 7,076.49 0.0M
2021-11-26 7,080.90 7,090.75 6,998.09 7,046.64 0.0M
2021-11-24 7,214.81 7,256.25 7,214.76 7,247.72 0.0M
2021-11-23 7,198.02 7,240.66 7,179.02 7,234.46 0.0M
2021-11-22 7,157.38 7,257.66 7,149.79 7,193.70 0.0M
2021-11-19 7,169.54 7,173.85 7,119.42 7,131.12 0.0M
2021-11-18 7,239.32 7,247.14 7,167.02 7,193.97 0.0M
2021-11-17 7,241.93 7,242.77 7,199.82 7,225.33 0.0M
2021-11-16 7,274.88 7,301.40 7,262.31 7,263.24 0.0M
2021-11-15 7,265.70 7,278.33 7,248.95 7,273.52 0.0M
2021-11-12 7,237.61 7,260.63 7,217.44 7,252.37 0.0M
2021-11-11 7,211.80 7,244.43 7,199.23 7,234.97 0.0M
2021-11-10 7,221.74 7,257.21 7,180.10 7,195.10 0.0M
2021-11-09 7,229.66 7,249.62 7,197.83 7,245.37 0.0M
2021-11-08 7,259.76 7,278.95 7,219.23 7,235.68 0.0M
2021-11-05 7,224.14 7,259.56 7,203.56 7,228.37 0.0M
2021-11-04 7,207.57 7,210.56 7,126.29 7,158.53 0.0M
2021-11-03 7,116.82 7,208.34 7,114.86 7,196.21 0.0M
2021-11-02 7,122.47 7,143.89 7,101.64 7,137.10 0.0M
2021-11-01 7,074.96 7,116.13 7,052.25 7,113.18 0.0M
2021-10-29 7,085.11 7,106.01 7,022.00 7,045.94 0.0M
2021-10-28 7,046.63 7,100.84 7,042.85 7,100.48 0.0M
2021-10-27 7,134.98 7,138.14 7,020.44 7,020.77 0.0M
2021-10-26 7,173.02 7,180.05 7,140.75 7,142.49 0.0M
2021-10-25 7,162.99 7,176.79 7,132.21 7,157.43 0.0M
2021-10-22 7,131.14 7,165.66 7,112.95 7,145.36 0.0M
2021-10-21 7,125.28 7,144.27 7,083.58 7,118.58 0.0M
2021-10-20 7,065.98 7,142.12 7,056.71 7,140.03 0.0M
2021-10-19 7,056.77 7,070.86 7,028.79 7,064.62 0.0M
2021-10-18 7,000.09 7,049.17 6,986.36 7,022.02 0.0M
2021-10-15 7,061.30 7,077.52 7,022.73 7,023.56 0.0M
2021-10-14 6,951.90 7,016.27 6,937.78 7,015.20 0.0M
2021-10-13 6,879.41 6,905.60 6,805.36 6,894.35 0.0M
2021-10-12 6,877.34 6,919.34 6,865.59 6,884.83 0.0M
2021-10-11 6,913.69 6,961.06 6,873.89 6,874.18 0.0M
2021-10-08 6,891.27 6,930.34 6,883.58 6,900.29 0.0M
2021-10-07 6,873.47 6,927.83 6,873.47 6,881.54 0.0M
2021-10-06 6,762.75 6,829.01 6,702.27 6,826.99 0.0M
2021-10-05 6,794.76 6,850.42 6,768.04 6,819.38 0.0M
2021-10-04 6,770.43 6,834.95 6,749.18 6,767.78 0.0M
2021-10-01 6,716.04 6,810.23 6,669.51 6,769.15 0.0M
2021-09-30 6,797.49 6,797.74 6,674.76 6,675.08 0.0M
2021-09-29 6,770.09 6,808.21 6,744.35 6,772.91 0.0M
2021-09-28 6,837.65 6,860.93 6,748.26 6,756.91 0.0M
2021-09-27 6,809.33 6,881.51 6,809.33 6,843.00 0.0M
2021-09-24 6,759.16 6,808.33 6,758.85 6,780.79 0.0M
2021-09-23 6,703.88 6,814.91 6,698.71 6,775.55 0.0M
2021-09-22 6,646.26 6,710.71 6,646.26 6,664.20 0.0M
2021-09-21 6,647.86 6,660.04 6,574.84 6,587.12 0.0M
2021-09-20 6,621.48 6,647.68 6,529.50 6,611.43 0.0M
2021-09-17 6,780.36 6,811.83 6,727.96 6,739.41 0.0M
2021-09-16 6,814.87 6,833.99 6,762.45 6,797.03 0.0M
2021-09-15 6,735.32 6,828.17 6,732.40 6,818.11 0.0M
2021-09-14 6,827.56 6,827.56 6,711.00 6,725.86 0.0M
2021-09-13 6,795.41 6,818.42 6,767.49 6,803.98 0.0M
2021-09-10 6,814.12 6,818.54 6,732.72 6,733.39 0.0M
2021-09-09 6,773.52 6,843.95 6,765.22 6,781.68 0.0M
2021-09-08 6,803.30 6,826.19 6,762.72 6,788.71 0.0M
2021-09-07 6,868.55 6,869.02 6,806.97 6,810.54 0.0M
2021-09-03 6,919.25 6,921.68 6,877.91 6,890.61 0.0M
2021-09-02 6,902.96 6,943.45 6,897.19 6,929.31 0.0M
2021-09-01 6,911.87 6,911.87 6,853.86 6,881.95 0.0M
2021-08-31 6,884.24 6,916.87 6,872.73 6,902.02 0.0M
2021-08-30 6,953.74 6,954.26 6,889.34 6,889.79 0.0M
2021-08-27 6,868.83 6,962.95 6,868.51 6,945.81 0.0M
2021-08-26 6,915.22 6,915.22 6,848.18 6,852.87 0.0M
2021-08-25 6,866.94 6,949.75 6,847.50 6,920.03 0.0M
2021-08-24 6,841.20 6,877.57 6,830.01 6,862.11 0.0M
2021-08-23 6,798.61 6,829.74 6,796.18 6,814.28 0.0M
2021-08-20 6,689.95 6,756.73 6,680.35 6,747.94 0.0M
2021-08-19 6,689.50 6,750.53 6,657.71 6,701.09 0.0M
2021-08-18 6,806.58 6,846.07 6,757.65 6,760.08 0.0M
2021-08-17 6,843.73 6,862.05 6,762.65 6,825.71 0.0M
2021-08-16 6,883.10 6,912.35 6,841.63 6,898.74 0.0M
2021-08-13 6,943.90 6,947.66 6,912.89 6,922.05 0.0M
2021-08-12 6,944.16 6,949.77 6,890.92 6,936.50 0.0M
2021-08-11 6,883.61 6,946.21 6,851.52 6,944.88 0.0M
2021-08-10 6,814.67 6,882.48 6,803.54 6,866.46 0.0M
2021-08-09 6,800.35 6,828.11 6,770.29 6,808.04 0.0M
2021-08-06 6,816.26 6,849.52 6,806.73 6,825.50 0.0M
2021-08-05 6,736.28 6,767.58 6,734.84 6,767.49 0.0M
2021-08-04 6,744.35 6,771.74 6,700.45 6,701.31 0.0M
2021-08-03 6,742.01 6,798.68 6,664.77 6,797.48 0.0M
2021-08-02 6,779.60 6,855.82 6,721.65 6,724.56 0.0M
2021-07-30 6,777.30 6,822.55 6,739.28 6,748.34 0.0M
2021-07-29 6,777.20 6,824.37 6,757.25 6,801.18 0.0M
2021-07-28 6,740.76 6,756.19 6,666.91 6,721.17 0.0M
2021-07-27 6,687.04 6,734.45 6,653.56 6,727.52 0.0M
2021-07-26 6,683.87 6,748.06 6,683.87 6,727.70 0.0M
2021-07-23 6,670.24 6,694.13 6,642.88 6,684.68 0.0M
2021-07-22 6,684.27 6,684.68 6,614.19 6,645.62 0.0M
2021-07-21 6,654.14 6,726.68 6,654.14 6,693.57 0.0M
2021-07-20 6,488.69 6,647.05 6,473.21 6,613.36 0.0M
2021-07-19 6,510.76 6,529.52 6,433.70 6,477.69 0.0M
2021-07-16 6,741.28 6,743.48 6,625.40 6,635.07 0.0M
2021-07-15 6,675.51 6,737.51 6,669.95 6,710.23 0.0M
2021-07-14 6,770.19 6,811.95 6,695.92 6,712.61 0.0M
2021-07-13 6,831.75 6,835.77 6,748.13 6,752.52 0.0M
2021-07-12 6,789.65 6,857.01 6,757.05 6,848.69 0.0M
2021-07-09 6,758.13 6,824.78 6,741.19 6,823.54 0.0M
2021-07-08 6,664.75 6,728.04 6,622.38 6,674.68 0.0M
2021-07-07 6,741.27 6,778.80 6,705.78 6,761.11 0.0M
2021-07-06 6,854.23 6,854.23 6,717.65 6,759.98 0.0M
2021-07-02 6,866.64 6,873.16 6,837.34 6,865.44 0.0M
2021-07-01 6,842.78 6,879.56 6,826.74 6,863.94 0.0M
2021-06-30 6,784.26 6,812.82 6,784.26 6,804.52 0.0M
2021-06-29 6,825.35 6,850.75 6,778.84 6,786.70 0.0M
2021-06-28 6,877.55 6,877.55 6,786.51 6,808.01 0.0M
2021-06-25 6,849.84 6,892.27 6,839.55 6,880.04 0.0M
2021-06-24 6,815.97 6,839.05 6,783.61 6,827.73 0.0M
2021-06-23 6,804.76 6,821.02 6,786.86 6,787.57 0.0M
2021-06-22 6,779.36 6,811.77 6,732.74 6,783.08 0.0M
2021-06-21 6,668.31 6,781.35 6,668.31 6,778.41 0.0M
2021-06-18 6,685.95 6,694.87 6,615.50 6,616.79 0.0M
2021-06-17 6,912.63 6,917.24 6,709.25 6,761.17 0.0M
2021-06-16 6,948.12 6,955.50 6,872.00 6,905.37 0.0M
2021-06-15 6,952.55 6,980.93 6,917.56 6,959.93 0.0M
2021-06-14 7,004.78 7,012.97 6,916.16 6,947.62 0.0M
2021-06-11 7,011.05 7,027.94 6,985.67 7,009.84 0.0M
2021-06-10 7,062.70 7,068.36 6,983.27 6,984.49 0.0M
2021-06-09 7,061.44 7,063.18 7,017.13 7,017.63 0.0M
2021-06-08 7,053.42 7,078.16 7,006.71 7,071.33 0.0M
2021-06-07 7,093.52 7,099.29 7,046.76 7,061.08 0.0M
2021-06-04 7,091.09 7,097.50 7,038.74 7,083.73 0.0M
2021-06-03 7,028.09 7,077.94 7,003.88 7,066.15 0.0M
2021-06-02 7,070.10 7,071.71 7,022.05 7,060.77 0.0M
2021-06-01 7,036.82 7,061.38 7,022.32 7,053.22 0.0M
2021-05-28 6,992.92 6,992.92 6,935.80 6,966.92 0.0M
2021-05-27 6,970.32 6,989.05 6,950.34 6,973.40 0.0M
2021-05-26 6,890.27 6,927.16 6,873.86 6,917.61 0.0M
2021-05-25 6,950.90 6,971.71 6,862.64 6,868.36 0.0M
2021-05-24 6,944.64 6,963.40 6,911.18 6,938.52 0.0M
2021-05-21 6,914.82 6,957.20 6,888.73 6,905.82 0.0M
2021-05-20 6,865.64 6,911.50 6,835.13 6,883.03 0.0M
2021-05-19 6,823.92 6,859.03 6,745.85 6,854.61 0.0M
2021-05-18 7,003.49 7,010.09 6,916.94 6,919.51 0.0M
2021-05-17 6,967.45 7,009.62 6,941.53 7,002.60 0.0M
2021-05-14 6,895.41 6,983.90 6,895.41 6,968.87 0.0M
2021-05-13 6,759.51 6,886.77 6,754.60 6,858.13 0.0M
2021-05-12 6,914.43 6,934.35 6,757.59 6,765.38 0.0M
2021-05-11 6,932.25 6,972.11 6,852.05 6,913.74 0.0M
2021-05-10 7,047.07 7,096.89 7,012.21 7,012.76 0.0M
2021-05-07 6,895.24 7,017.35 6,887.21 7,012.53 0.0M
2021-05-06 6,886.77 6,933.55 6,828.67 6,932.68 0.0M
2021-05-05 6,848.33 6,880.81 6,811.32 6,869.59 0.0M
2021-05-04 6,804.17 6,830.69 6,757.54 6,828.84 0.0M
2021-05-03 6,811.91 6,866.03 6,787.69 6,825.46 0.0M
2021-04-30 6,775.76 6,805.73 6,747.09 6,761.67 0.0M
2021-04-29 6,794.98 6,820.50 6,754.06 6,809.23 0.0M
2021-04-28 6,739.12 6,770.08 6,732.09 6,753.91 0.0M
2021-04-27 6,705.67 6,729.22 6,695.80 6,724.84 0.0M
2021-04-26 6,701.17 6,736.24 6,690.92 6,703.65 0.0M
2021-04-23 6,595.33 6,693.54 6,584.43 6,672.73 0.0M
2021-04-22 6,650.67 6,661.09 6,574.28 6,583.92 0.0M
2021-04-21 6,534.63 6,654.34 6,523.23 6,649.79 0.0M
2021-04-20 6,609.42 6,612.03 6,528.81 6,555.54 0.0M
2021-04-19 6,659.40 6,663.37 6,601.18 6,629.75 0.0M
2021-04-16 6,674.32 6,685.40 6,636.66 6,653.36 0.0M
2021-04-15 6,616.65 6,626.57 6,574.05 6,623.71 0.0M
2021-04-14 6,548.92 6,631.41 6,548.00 6,592.43 0.0M
2021-04-13 6,546.14 6,555.42 6,497.67 6,542.59 0.0M
2021-04-12 6,565.37 6,581.91 6,547.20 6,566.16 0.0M
2021-04-09 6,546.46 6,562.74 6,519.92 6,555.16 0.0M
2021-04-08 6,535.53 6,539.32 6,486.99 6,526.28 0.0M
2021-04-07 6,577.62 6,593.30 6,530.45 6,554.08 0.0M
2021-04-06 6,546.45 6,593.49 6,546.45 6,569.33 0.0M
2021-04-05 6,557.67 6,570.05 6,528.46 6,551.21 0.0M
2021-04-01 6,463.68 6,516.43 6,440.52 6,515.64 0.0M
2021-03-31 6,483.67 6,509.68 6,442.48 6,442.76 0.0M
2021-03-30 6,454.20 6,508.28 6,444.66 6,493.41 0.0M
2021-03-29 6,485.79 6,515.27 6,427.90 6,461.97 0.0M
2021-03-26 6,498.21 6,526.29 6,420.91 6,522.32 0.0M
2021-03-25 6,322.06 6,466.32 6,278.32 6,451.19 0.0M
2021-03-24 6,400.11 6,454.91 6,354.10 6,354.34 0.0M
2021-03-23 6,427.79 6,460.33 6,344.42 6,368.93 0.0M
2021-03-22 6,509.98 6,518.20 6,464.65 6,494.79 0.0M
2021-03-19 6,517.05 6,567.69 6,455.14 6,520.73 0.0M
2021-03-18 6,586.63 6,643.90 6,518.27 6,534.55 0.0M
2021-03-17 6,545.16 6,595.08 6,493.81 6,593.39 0.0M
2021-03-16 6,612.57 6,612.57 6,528.52 6,538.76 0.0M
2021-03-15 6,609.67 6,644.76 6,568.73 6,642.60 0.0M
2021-03-12 6,549.93 6,606.76 6,544.08 6,605.14 0.0M
2021-03-11 6,497.58 6,573.02 6,486.38 6,527.04 0.0M
2021-03-10 6,402.77 6,511.83 6,394.18 6,490.76 0.0M
2021-03-09 6,413.42 6,463.95 6,364.14 6,378.77 0.0M
2021-03-08 6,377.33 6,491.06 6,359.66 6,428.15 0.0M
2021-03-05 6,264.92 6,357.46 6,131.76 6,338.98 0.0M
2021-03-04 6,259.36 6,288.80 6,082.96 6,184.90 0.0M
2021-03-03 6,259.49 6,328.85 6,245.16 6,259.54 0.0M
2021-03-02 6,254.16 6,286.19 6,225.57 6,245.89 0.0M
2021-03-01 6,205.54 6,296.65 6,205.54 6,254.63 0.0M
2021-02-26 6,170.56 6,202.88 6,065.96 6,113.27 0.0M
2021-02-25 6,341.29 6,350.06 6,162.11 6,183.74 0.0M
2021-02-24 6,228.83 6,351.63 6,225.31 6,336.71 0.0M
2021-02-23 6,205.83 6,239.32 6,107.78 6,225.31 0.0M
2021-02-22 6,130.40 6,231.45 6,130.40 6,197.56 0.0M
2021-02-19 6,089.97 6,157.36 6,087.25 6,138.84 0.0M
2021-02-18 6,076.02 6,094.34 6,034.77 6,059.46 0.0M
2021-02-17 6,089.23 6,119.69 6,064.19 6,106.44 0.0M
2021-02-16 6,110.31 6,125.82 6,090.69 6,104.23 0.0M
2021-02-12 6,023.34 6,077.27 6,017.35 6,074.34 0.0M
2021-02-11 6,054.60 6,075.47 5,985.10 6,044.15 0.0M
2021-02-10 6,048.05 6,074.18 6,008.11 6,053.92 0.0M
2021-02-09 6,013.27 6,033.90 5,986.78 6,018.08 0.0M
2021-02-08 5,968.02 6,017.61 5,965.61 6,017.50 0.0M
2021-02-05 5,944.42 5,965.91 5,924.64 5,942.86 0.0M
2021-02-04 5,824.52 5,897.66 5,810.32 5,895.49 0.0M
2021-02-03 5,745.74 5,814.29 5,735.88 5,809.04 0.0M
2021-02-02 5,735.20 5,787.73 5,716.18 5,746.86 0.0M
2021-02-01 5,658.92 5,698.89 5,607.17 5,678.03 0.0M
2021-01-29 5,704.54 5,736.91 5,586.25 5,618.21 0.0M
2021-01-28 5,711.94 5,772.92 5,711.94 5,732.47 0.0M
2021-01-27 5,741.27 5,767.24 5,667.36 5,687.26 0.0M
2021-01-26 5,866.99 5,881.05 5,792.53 5,809.34 0.0M
2021-01-25 5,821.64 5,864.27 5,775.46 5,837.78 0.0M
2021-01-22 5,822.49 5,865.02 5,800.08 5,851.80 0.0M
2021-01-21 5,913.91 5,920.51 5,866.12 5,871.34 0.0M
2021-01-20 5,898.56 5,919.09 5,877.31 5,913.44 0.0M
2021-01-19 5,893.24 5,901.48 5,856.33 5,884.15 0.0M
2021-01-15 5,863.39 5,882.17 5,793.74 5,859.18 0.0M
2021-01-14 5,875.09 5,940.95 5,857.59 5,907.78 0.0M
2021-01-13 5,850.55 5,875.60 5,820.16 5,846.36 0.0M
2021-01-12 5,807.99 5,865.49 5,789.21 5,859.15 0.0M
2021-01-11 5,717.02 5,800.89 5,704.91 5,789.40 0.0M
2021-01-08 5,823.24 5,824.74 5,722.55 5,785.72 0.0M
2021-01-07 5,799.41 5,838.30 5,790.34 5,806.57 0.0M
2021-01-06 5,636.65 5,802.25 5,636.65 5,766.48 0.0M
2021-01-05 5,507.73 5,610.45 5,507.73 5,576.02 0.0M
2021-01-04 5,619.67 5,631.68 5,472.94 5,507.43 0.0M