DJ Mining (DJUSMG)

DJUSMG
🏛️ 미국 →
193.19
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 190.71 191.70 190.71 191.04 1,227.2K
09:31 191.01 191.37 190.65 191.37 250.1K
09:32 191.50 191.82 191.36 191.60 167.9K
09:33 191.34 191.34 190.18 190.18 239.7K
09:34 190.35 190.35 189.85 190.17 150.5K
09:35 190.01 190.62 190.01 190.62 164.5K
09:36 190.57 191.03 190.57 190.78 164.9K
09:37 190.69 190.69 190.37 190.56 267.0K
09:38 190.57 190.57 190.12 190.20 150.2K
09:39 190.26 190.56 190.26 190.28 124.0K
09:40 190.28 190.37 190.04 190.21 159.7K
09:41 190.39 190.39 189.78 189.78 187.4K
09:42 189.86 189.97 189.79 189.79 83.2K
09:43 189.85 189.94 189.74 189.91 116.8K
09:44 189.93 189.95 189.68 189.68 112.6K
09:45 189.59 189.66 189.44 189.66 142.9K
09:46 189.69 189.74 189.48 189.48 108.1K
09:47 189.43 189.62 189.34 189.34 91.4K
09:48 189.43 189.69 189.40 189.44 128.2K
09:49 189.59 189.86 189.59 189.68 159.1K
09:50 189.71 189.74 189.44 189.66 152.6K
09:51 189.79 189.89 189.61 189.66 106.1K
09:52 189.67 189.74 189.44 189.52 98.9K
09:53 189.47 189.79 189.47 189.79 128.8K
09:54 189.73 189.89 189.73 189.80 93.5K
09:55 189.81 189.91 189.77 189.77 88.2K
09:56 189.71 189.71 189.47 189.69 86.6K
09:57 189.71 189.80 189.53 189.62 92.0K
09:58 189.65 189.72 189.60 189.62 67.0K
09:59 189.60 189.68 189.57 189.62 85.5K
10:00 189.65 189.68 189.25 189.25 119.9K
10:01 189.26 189.50 189.21 189.27 74.7K
10:02 189.30 189.65 189.30 189.65 57.8K
10:03 189.53 189.57 189.21 189.21 77.8K
10:04 189.22 189.22 188.92 188.99 68.0K
10:05 189.02 189.27 188.94 189.23 83.7K
10:06 189.15 189.18 189.05 189.14 48.4K
10:07 189.14 189.53 189.14 189.52 69.6K
10:08 189.53 189.94 189.52 189.88 70.8K
10:09 189.89 189.90 189.78 189.89 62.6K
10:10 189.84 189.84 189.58 189.58 75.5K
10:11 189.58 189.58 188.94 188.95 91.1K
10:12 188.96 188.99 188.43 188.43 115.3K
10:13 188.50 188.72 188.50 188.54 65.9K
10:14 188.48 188.71 188.48 188.69 69.7K
10:15 188.62 188.65 188.28 188.42 78.4K
10:16 188.42 188.74 188.42 188.55 76.9K
10:17 188.54 188.79 188.54 188.68 69.2K
10:18 188.74 188.78 188.45 188.46 55.7K
10:19 188.42 188.45 188.29 188.35 28.9K
10:20 188.47 188.49 188.16 188.24 59.5K
10:21 188.23 188.24 188.09 188.09 66.5K
10:22 188.10 188.34 188.10 188.30 53.8K
10:23 188.33 188.34 188.20 188.20 61.1K
10:24 188.22 188.33 188.20 188.24 94.0K
10:25 188.23 188.51 188.23 188.40 47.6K
10:26 188.38 188.41 188.25 188.36 53.5K
10:27 188.40 188.41 188.18 188.28 77.4K
10:28 188.25 188.32 188.21 188.28 70.6K
10:29 188.22 188.43 188.10 188.39 52.0K
10:30 188.41 188.41 188.20 188.34 86.4K
10:31 188.32 188.40 188.23 188.40 54.2K
10:32 188.33 188.36 188.15 188.20 64.3K
10:33 188.23 188.37 188.20 188.20 82.1K
10:34 188.22 188.35 187.99 187.99 62.8K
10:35 188.02 188.14 188.02 188.04 76.8K
10:36 187.96 188.02 187.87 187.87 81.1K
10:37 187.87 187.88 187.81 187.87 61.0K
10:38 187.88 188.09 187.88 188.01 63.3K
10:39 188.01 188.07 187.92 188.02 50.6K
10:40 187.98 188.14 187.92 187.92 70.1K
10:41 187.99 188.08 187.95 187.95 87.7K
10:42 187.90 187.90 187.76 187.87 51.2K
10:43 187.83 187.88 187.74 187.74 49.9K
10:44 187.74 187.76 187.67 187.70 49.4K
10:45 187.70 187.96 187.70 187.89 66.2K
10:46 187.87 188.01 187.87 187.96 51.3K
10:47 187.96 188.15 187.92 188.10 45.0K
10:48 188.08 188.12 188.04 188.12 40.3K
10:49 188.11 188.24 188.09 188.15 66.5K
10:50 188.18 188.46 188.17 188.41 62.7K
10:51 188.44 188.55 188.44 188.55 38.3K
10:52 188.50 188.53 188.46 188.53 48.1K
10:53 188.63 189.01 188.63 188.98 60.0K
10:54 188.98 189.03 188.88 188.97 42.6K
10:55 188.97 189.09 188.93 188.93 51.5K
10:56 188.90 188.91 188.84 188.86 47.4K
10:57 188.86 189.00 188.73 189.00 70.7K
10:58 188.98 188.99 188.80 188.80 42.0K
10:59 188.79 188.83 188.68 188.68 43.7K
11:00 188.72 188.72 188.53 188.54 39.3K
11:01 188.56 188.76 188.56 188.71 39.0K
11:02 188.68 188.78 188.52 188.52 46.6K
11:03 188.50 188.59 188.49 188.49 40.2K
11:04 188.50 188.53 188.40 188.44 56.4K
11:05 188.39 188.70 188.39 188.67 46.9K
11:06 188.70 188.71 188.59 188.59 27.6K
11:07 188.60 188.66 188.59 188.66 51.9K
11:08 188.66 188.70 188.64 188.70 71.8K
11:09 188.72 188.72 188.57 188.60 44.6K
11:10 188.64 188.80 188.59 188.80 43.5K
11:11 188.79 188.79 188.65 188.66 48.3K
11:12 188.71 188.82 188.70 188.82 52.2K
11:13 188.80 188.90 188.80 188.88 41.7K
11:14 188.88 188.89 188.83 188.84 54.1K
11:15 188.83 188.91 188.81 188.91 43.5K
11:16 188.83 188.83 188.63 188.68 39.6K
11:17 188.68 188.80 188.68 188.80 38.7K
11:18 188.78 188.78 188.62 188.71 60.1K
11:19 188.73 188.86 188.73 188.83 62.2K
11:20 188.85 189.00 188.85 188.97 51.4K
11:21 188.96 189.00 188.94 188.98 46.2K
11:22 188.97 189.02 188.97 188.99 41.7K
11:23 188.98 189.19 188.98 189.13 53.6K
11:24 189.23 189.33 189.21 189.31 50.8K
11:25 189.27 189.38 189.25 189.31 47.8K
11:26 189.34 189.41 189.29 189.39 38.5K
11:27 189.36 189.48 189.34 189.44 54.2K
11:28 189.46 189.69 189.46 189.69 60.4K
11:29 189.70 189.70 189.57 189.67 81.5K
11:30 189.65 189.67 189.60 189.67 53.0K
11:31 189.71 189.71 189.55 189.61 54.2K
11:32 189.60 189.62 189.56 189.58 28.2K
11:33 189.56 189.57 189.52 189.53 34.3K
11:34 189.52 189.70 189.51 189.70 54.6K
11:35 189.68 189.83 189.68 189.83 46.5K
11:36 189.85 189.86 189.68 189.78 65.0K
11:37 189.79 189.79 189.65 189.68 41.7K
11:38 189.68 189.68 189.59 189.67 56.5K
11:39 189.68 189.69 189.54 189.64 41.6K
11:40 189.64 189.65 189.55 189.59 55.5K
11:41 189.52 189.54 189.49 189.53 56.5K
11:42 189.57 189.57 189.46 189.50 64.4K
11:43 189.50 189.60 189.49 189.56 69.5K
11:44 189.56 189.69 189.54 189.65 62.1K
11:45 189.67 189.69 189.65 189.65 53.1K
11:46 189.65 189.76 189.64 189.68 44.4K
11:47 189.68 189.80 189.63 189.80 40.3K
11:48 189.77 189.77 189.62 189.62 33.6K
11:49 189.63 189.84 189.62 189.76 52.6K
11:50 189.76 189.77 189.73 189.74 38.2K
11:51 189.74 189.74 189.54 189.55 134.1K
11:52 189.56 189.64 189.52 189.53 52.5K
11:53 189.54 189.57 189.52 189.55 27.8K
11:54 189.53 189.65 189.48 189.49 83.8K
11:55 189.47 189.55 189.43 189.43 55.1K
11:56 189.43 189.44 189.31 189.31 93.1K
11:57 189.31 189.32 189.23 189.24 93.6K
11:58 189.24 189.28 189.17 189.28 53.0K
11:59 189.29 189.45 189.29 189.45 51.7K
12:00 189.50 189.57 189.50 189.56 52.4K
12:01 189.52 189.54 189.46 189.48 49.6K
12:02 189.45 189.50 189.43 189.49 47.2K
12:03 189.51 189.59 189.51 189.52 40.2K
12:04 189.54 189.60 189.54 189.57 40.4K
12:05 189.57 189.57 189.43 189.51 46.0K
12:06 189.54 189.57 189.52 189.52 36.0K
12:07 189.53 189.60 189.53 189.55 34.7K
12:08 189.59 189.65 189.59 189.62 36.0K
12:09 189.60 189.61 189.55 189.61 37.8K
12:10 189.64 189.69 189.61 189.61 49.4K
12:11 189.60 189.60 189.52 189.52 48.9K
12:12 189.52 189.60 189.52 189.59 48.7K
12:13 189.58 189.60 189.56 189.56 39.3K
12:14 189.53 189.60 189.50 189.57 35.9K
12:15 189.54 189.68 189.52 189.65 74.5K
12:16 189.65 189.72 189.65 189.72 52.1K
12:17 189.70 189.71 189.64 189.64 42.2K
12:18 189.64 189.65 189.54 189.55 51.0K
12:19 189.55 189.56 189.38 189.38 67.4K
12:20 189.35 189.39 189.33 189.35 50.2K
12:21 189.37 189.42 189.28 189.28 48.8K
12:22 189.26 189.30 189.23 189.26 37.2K
12:23 189.27 189.35 189.27 189.32 57.6K
12:24 189.32 189.48 189.32 189.40 55.5K
12:25 189.41 189.51 189.37 189.44 49.1K
12:26 189.46 189.52 189.44 189.46 49.7K
12:27 189.49 189.65 189.49 189.62 39.8K
12:28 189.60 189.67 189.59 189.66 40.7K
12:29 189.66 189.72 189.63 189.65 46.6K
12:30 189.68 189.80 189.63 189.66 64.2K
12:31 189.65 189.65 189.56 189.56 48.8K
12:32 189.55 189.55 189.45 189.47 32.0K
12:33 189.46 189.61 189.46 189.61 40.1K
12:34 189.61 189.61 189.57 189.59 31.2K
12:35 189.57 189.61 189.52 189.53 36.9K
12:36 189.55 189.64 189.51 189.58 49.7K
12:37 189.61 189.62 189.54 189.56 62.1K
12:38 189.59 189.59 189.54 189.55 53.2K
12:39 189.53 189.58 189.44 189.44 44.1K
12:40 189.44 189.51 189.43 189.46 60.8K
12:41 189.47 189.52 189.44 189.52 31.6K
12:42 189.50 189.56 189.48 189.54 45.5K
12:43 189.52 189.69 189.52 189.69 40.0K
12:44 189.67 189.73 189.66 189.71 26.7K
12:45 189.67 189.68 189.62 189.63 33.4K
12:46 189.60 189.62 189.58 189.62 40.0K
12:47 189.61 189.70 189.60 189.70 25.6K
12:48 189.65 189.85 189.64 189.85 35.1K
12:49 189.88 189.94 189.78 189.78 37.2K
12:50 189.79 189.79 189.72 189.73 49.3K
12:51 189.72 189.74 189.65 189.74 48.3K
12:52 189.73 189.75 189.70 189.75 43.9K
12:53 189.86 189.97 189.83 189.95 83.3K
12:54 189.94 189.97 189.88 189.88 32.5K
12:55 189.82 189.88 189.79 189.87 31.7K
12:56 189.95 190.04 189.95 190.04 45.7K
12:57 190.00 190.00 189.86 189.87 56.6K
12:58 189.90 190.01 189.90 190.01 35.4K
12:59 190.02 190.08 189.98 190.07 27.1K
13:00 190.07 190.09 189.91 190.00 40.2K
13:01 190.02 190.14 190.02 190.14 49.2K
13:02 190.11 190.25 190.11 190.24 43.1K
13:03 190.23 190.43 190.23 190.43 38.7K
13:04 190.41 190.42 190.36 190.42 40.7K
13:05 190.43 190.50 190.43 190.46 20.9K
13:06 190.46 190.56 190.46 190.56 19.0K
13:07 190.56 190.60 190.55 190.58 32.0K
13:08 190.60 190.62 190.48 190.48 49.6K
13:09 190.49 190.61 190.49 190.61 34.9K
13:10 190.61 190.61 190.52 190.52 28.7K
13:11 190.50 190.50 190.43 190.45 19.5K
13:12 190.44 190.47 190.35 190.35 32.6K
13:13 190.35 190.35 190.28 190.32 230.7K
13:14 190.33 190.36 190.33 190.33 22.4K
13:15 190.32 190.39 190.32 190.37 26.7K
13:16 190.35 190.36 190.30 190.31 30.1K
13:17 190.34 190.38 190.33 190.33 31.7K
13:18 190.33 190.40 190.33 190.36 21.6K
13:19 190.36 190.37 190.32 190.32 32.3K
13:20 190.32 190.34 190.30 190.30 36.4K
13:21 190.37 190.46 190.37 190.41 29.5K
13:22 190.44 190.51 190.39 190.50 24.3K
13:23 190.51 190.51 190.44 190.44 23.3K
13:24 190.44 190.47 190.42 190.47 23.3K
13:25 190.48 190.51 190.42 190.43 24.8K
13:26 190.43 190.43 190.39 190.43 27.7K
13:27 190.44 190.45 190.41 190.43 23.1K
13:28 190.45 190.52 190.44 190.44 36.5K
13:29 190.43 190.43 190.35 190.35 28.3K
13:30 190.38 190.47 190.38 190.47 30.0K
13:31 190.51 190.51 190.42 190.42 41.7K
13:32 190.43 190.43 190.36 190.36 35.3K
13:33 190.38 190.38 190.30 190.32 128.9K
13:34 190.32 190.39 190.32 190.38 19.2K
13:35 190.37 190.38 190.35 190.38 15.9K
13:36 190.40 190.45 190.38 190.38 23.3K
13:37 190.35 190.35 190.25 190.26 43.2K
13:38 190.33 190.42 190.30 190.35 56.1K
13:39 190.35 190.36 190.31 190.35 45.1K
13:40 190.35 190.38 190.30 190.36 31.7K
13:41 190.34 190.35 190.31 190.35 189.6K
13:42 190.30 190.37 190.30 190.34 33.2K
13:43 190.33 190.33 190.26 190.26 25.4K
13:44 190.28 190.37 190.28 190.34 33.3K
13:45 190.32 190.36 190.26 190.26 47.9K
13:46 190.31 190.41 190.31 190.41 42.3K
13:47 190.41 190.41 190.29 190.34 32.0K
13:48 190.33 190.48 190.33 190.48 24.6K
13:49 190.52 190.60 190.50 190.60 30.8K
13:50 190.59 190.66 190.59 190.61 28.0K
13:51 190.61 190.68 190.61 190.68 23.2K
13:52 190.70 190.75 190.70 190.73 66.8K
13:53 190.69 190.69 190.64 190.66 40.1K
13:54 190.65 190.71 190.65 190.65 31.2K
13:55 190.64 190.65 190.56 190.59 37.1K
13:56 190.55 190.55 190.49 190.50 40.4K
13:57 190.53 190.58 190.52 190.58 41.7K
13:58 190.58 190.64 190.58 190.64 41.2K
13:59 190.71 190.78 190.71 190.77 43.4K
14:00 190.76 190.79 190.67 190.67 32.4K
14:01 190.67 190.73 190.67 190.73 43.1K
14:02 190.72 190.72 190.63 190.65 32.2K
14:03 190.64 190.76 190.64 190.72 54.5K
14:04 190.70 190.72 190.67 190.67 35.8K
14:05 190.66 190.73 190.64 190.65 45.3K
14:06 190.63 190.68 190.63 190.68 30.6K
14:07 190.71 190.84 190.71 190.84 41.0K
14:08 190.85 190.85 190.77 190.80 27.1K
14:09 190.81 190.88 190.81 190.88 42.3K
14:10 190.88 190.92 190.88 190.92 24.7K
14:11 190.92 190.92 190.82 190.82 27.2K
14:12 190.79 190.79 190.69 190.69 31.2K
14:13 190.70 190.77 190.70 190.77 25.4K
14:14 190.76 190.76 190.71 190.74 20.7K
14:15 190.74 190.74 190.60 190.60 30.8K
14:16 190.61 190.72 190.61 190.70 23.6K
14:17 190.70 190.73 190.69 190.73 18.8K
14:18 190.73 190.74 190.63 190.64 21.6K
14:19 190.64 190.66 190.57 190.57 26.3K
14:20 190.57 191.01 190.57 191.01 93.1K
14:21 191.03 191.08 191.03 191.07 29.4K
14:22 191.05 191.05 191.02 191.02 51.6K
14:23 191.03 191.04 191.01 191.04 28.3K
14:24 191.04 191.12 191.04 191.10 18.0K
14:25 191.11 191.12 191.06 191.06 30.7K
14:26 191.05 191.09 191.05 191.08 70.3K
14:27 191.10 191.14 191.07 191.08 22.2K
14:28 191.09 191.18 191.07 191.17 91.0K
14:29 191.15 191.15 191.12 191.15 26.9K
14:30 191.15 191.22 191.15 191.19 29.5K
14:31 191.19 191.25 191.17 191.17 73.4K
14:32 191.17 191.28 191.17 191.28 73.1K
14:33 191.25 191.29 191.23 191.23 44.1K
14:34 191.23 191.27 191.20 191.25 65.3K
14:35 191.22 191.24 191.20 191.22 43.4K
14:36 191.23 191.30 191.23 191.26 42.4K
14:37 191.27 191.31 191.27 191.29 35.7K
14:38 191.29 191.29 191.22 191.24 30.1K
14:39 191.27 191.36 191.27 191.36 44.5K
14:40 191.33 191.33 191.25 191.27 35.7K
14:41 191.26 191.31 191.25 191.28 23.7K
14:42 191.25 191.33 191.23 191.33 31.6K
14:43 191.35 191.35 191.19 191.19 60.2K
14:44 191.18 191.19 191.14 191.15 146.4K
14:45 191.19 191.43 191.19 191.43 39.8K
14:46 191.45 191.48 191.40 191.48 43.6K
14:47 191.48 191.70 191.48 191.70 56.0K
14:48 191.69 191.71 191.65 191.68 68.8K
14:49 191.67 191.88 191.67 191.87 51.3K
14:50 191.85 191.89 191.79 191.81 42.7K
14:51 191.82 191.84 191.75 191.75 79.6K
14:52 191.71 191.79 191.69 191.74 47.3K
14:53 191.75 191.79 191.72 191.79 45.4K
14:54 191.79 191.82 191.72 191.72 53.2K
14:55 191.76 191.76 191.69 191.75 50.3K
14:56 191.72 191.73 191.70 191.73 33.7K
14:57 191.74 191.79 191.66 191.71 37.9K
14:58 191.72 191.74 191.69 191.69 27.1K
14:59 191.72 191.78 191.69 191.78 62.6K
15:00 191.79 191.86 191.79 191.85 54.1K
15:01 191.83 191.89 191.78 191.79 32.4K
15:02 191.79 191.87 191.79 191.87 28.1K
15:03 191.88 191.88 191.82 191.86 47.2K
15:04 191.83 191.86 191.78 191.85 57.8K
15:05 191.87 191.88 191.82 191.82 49.4K
15:06 191.77 191.87 191.75 191.82 57.0K
15:07 191.86 191.87 191.82 191.83 37.0K
15:08 191.82 191.85 191.77 191.85 39.9K
15:09 191.84 191.91 191.84 191.91 39.3K
15:10 191.94 192.11 191.94 192.08 90.3K
15:11 192.08 192.14 192.08 192.08 58.7K
15:12 192.08 192.08 191.91 191.98 66.1K
15:13 191.93 192.01 191.93 192.01 39.2K
15:14 192.00 192.05 191.97 192.02 42.6K
15:15 192.02 192.12 192.00 192.12 45.6K
15:16 192.11 192.12 192.05 192.06 43.9K
15:17 192.08 192.11 192.07 192.09 37.0K
15:18 192.10 192.10 191.97 192.04 56.7K
15:19 192.04 192.05 191.93 191.93 48.2K
15:20 191.95 191.95 191.88 191.88 52.6K
15:21 191.78 191.93 191.78 191.93 81.2K
15:22 191.90 191.90 191.78 191.80 68.2K
15:23 191.83 191.85 191.73 191.75 71.7K
15:24 191.75 191.84 191.73 191.84 39.6K
15:25 191.84 191.98 191.82 191.98 41.7K
15:26 191.91 191.93 191.86 191.86 62.6K
15:27 191.87 191.87 191.76 191.79 58.6K
15:28 191.80 191.82 191.63 191.63 68.5K
15:29 191.65 191.76 191.64 191.76 91.0K
15:30 191.76 191.76 191.72 191.76 67.0K
15:31 191.76 191.81 191.73 191.73 53.0K
15:32 191.71 191.71 191.64 191.64 52.4K
15:33 191.69 191.77 191.69 191.71 42.5K
15:34 191.73 191.74 191.71 191.73 45.6K
15:35 191.72 191.80 191.64 191.75 84.3K
15:36 191.78 191.82 191.77 191.78 67.5K
15:37 191.75 191.78 191.70 191.78 63.5K
15:38 191.83 191.87 191.79 191.79 60.4K
15:39 191.78 191.81 191.73 191.74 45.7K
15:40 191.78 191.79 191.72 191.75 62.8K
15:41 191.74 191.78 191.60 191.60 62.3K
15:42 191.63 191.63 191.50 191.50 91.3K
15:43 191.48 191.49 191.42 191.45 68.3K
15:44 191.48 191.53 191.47 191.53 50.0K
15:45 191.51 191.56 191.43 191.45 73.5K
15:46 191.43 191.59 191.43 191.58 82.6K
15:47 191.57 191.64 191.55 191.58 72.2K
15:48 191.63 191.70 191.62 191.65 103.2K
15:49 191.67 191.79 191.67 191.78 84.7K
15:50 191.88 191.97 191.88 191.88 133.6K
15:51 191.85 191.93 191.80 191.81 102.6K
15:52 191.81 191.81 191.73 191.73 95.0K
15:53 191.72 191.81 191.65 191.79 117.0K
15:54 191.81 191.86 191.70 191.86 158.2K
15:55 191.84 191.92 191.83 191.92 305.3K
15:56 191.95 192.03 191.95 192.01 195.7K
15:57 192.01 192.08 191.99 192.02 278.0K
15:58 192.02 192.02 191.89 191.91 321.2K
15:59 191.92 192.01 191.91 191.92 3,945.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음