DJ Mobile Telecommunications (DJUSWC)

DJUSWC
🏛️ 미국 →
412.88
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
2023-12-29 324.14 327.40 323.59 327.07 20.0M
2023-12-28 322.69 326.28 322.48 324.91 17.9M
2023-12-27 322.04 323.99 321.78 323.18 18.8M
2023-12-26 321.78 323.98 320.42 323.38 14.8M
2023-12-22 322.06 324.50 321.46 322.66 15.9M
2023-12-21 321.54 322.44 320.25 321.78 18.6M
2023-12-20 322.97 324.12 320.65 320.76 21.7M
2023-12-19 323.61 324.55 322.66 323.23 20.3M
2023-12-18 323.73 325.18 321.54 324.07 25.9M
2023-12-15 324.24 324.93 320.64 322.28 62.7M
2023-12-14 323.23 326.60 322.22 325.63 34.3M
2023-12-13 323.41 323.82 319.50 322.50 37.3M
2023-12-12 325.88 326.29 323.79 324.89 22.1M
2023-12-11 328.76 330.15 324.84 325.88 27.0M
2023-12-08 330.14 330.14 326.11 327.47 25.6M
2023-12-07 329.02 330.13 327.07 329.71 19.4M
2023-12-06 326.64 329.97 325.13 328.26 25.6M
2023-12-05 325.74 327.63 323.97 326.75 27.6M
2023-12-04 325.00 326.81 323.54 323.75 26.2M
2023-12-01 324.15 326.66 323.94 326.43 25.1M
2023-11-30 319.66 324.36 319.66 323.75 42.2M
2023-11-29 318.20 320.50 318.20 319.87 20.7M
2023-11-28 316.48 317.74 315.97 317.40 17.6M
2023-11-27 317.63 318.48 316.33 317.01 18.6M
2023-11-24 317.74 318.49 316.97 317.48 8.1M
2023-11-22 317.37 318.35 316.61 317.09 17.4M
2023-11-21 314.79 317.28 313.98 316.31 26.0M
2023-11-20 309.93 314.27 309.56 313.27 22.7M
2023-11-17 310.50 310.61 308.79 309.87 22.4M
2023-11-16 309.99 311.55 308.00 309.43 22.7M
2023-11-15 307.16 308.65 306.77 308.20 27.5M
2023-11-14 308.76 309.56 306.76 307.39 22.9M
2023-11-13 306.41 309.65 304.46 307.18 20.4M
2023-11-10 307.71 308.05 303.92 306.84 16.8M
2023-11-09 307.20 308.23 304.71 305.82 19.0M
2023-11-08 307.68 308.06 305.21 306.50 20.5M
2023-11-07 306.54 309.09 306.53 307.81 21.2M
2023-11-06 308.45 309.00 306.03 306.25 18.8M
2023-11-03 308.08 310.60 307.91 308.52 27.6M
2023-11-02 302.84 307.39 302.84 307.14 29.5M
2023-11-01 301.29 303.80 300.97 303.28 30.3M
2023-10-31 296.91 301.54 296.85 300.91 32.8M
2023-10-30 292.14 297.28 292.14 296.40 36.3M
2023-10-27 296.02 297.15 287.81 288.58 29.3M
2023-10-26 289.68 298.04 289.07 296.45 41.6M
2023-10-25 296.95 296.95 289.67 290.69 40.1M
2023-10-24 286.42 295.01 285.99 294.22 66.6M
2023-10-23 275.31 277.56 274.24 275.32 35.1M
2023-10-20 276.79 280.35 275.73 275.82 33.0M
2023-10-19 277.08 279.85 275.95 276.47 35.5M
2023-10-18 278.95 279.13 274.34 274.75 27.5M
2023-10-17 277.78 279.71 276.50 279.53 24.8M
2023-10-16 275.59 279.08 274.20 278.38 24.1M
2023-10-13 276.27 278.32 273.69 273.97 27.7M
2023-10-12 279.04 279.26 272.80 274.97 25.7M
2023-10-11 280.97 281.95 278.95 279.49 19.4M
2023-10-10 277.65 280.94 276.81 280.70 22.9M
2023-10-09 273.03 277.94 272.47 277.34 24.1M
2023-10-06 272.36 273.69 267.72 273.15 35.9M
2023-10-05 276.44 278.71 274.94 277.55 26.4M
2023-10-04 276.78 278.12 274.46 276.40 27.2M
2023-10-03 277.52 278.30 275.87 277.76 25.8M
2023-10-02 282.82 282.82 278.22 278.49 27.6M
2023-09-29 283.79 284.85 282.32 282.75 22.3M
2023-09-28 282.93 284.29 282.19 283.30 21.5M
2023-09-27 285.98 286.55 281.25 282.44 25.4M
2023-09-26 285.57 287.79 285.05 286.34 23.1M
2023-09-25 286.78 287.21 284.35 286.99 20.7M
2023-09-22 287.01 288.96 285.32 287.21 25.8M
2023-09-21 290.27 292.95 287.57 287.72 22.3M
2023-09-20 291.44 293.32 289.88 290.94 26.8M
2023-09-19 290.28 290.90 288.19 290.08 28.4M
2023-09-18 293.17 293.69 289.49 289.66 20.1M
2023-09-15 294.38 295.98 291.01 291.92 56.8M
2023-09-14 294.43 295.90 292.88 294.19 33.4M
2023-09-13 293.37 293.37 289.34 291.98 26.0M
2023-09-12 292.66 292.98 289.85 291.93 20.5M
2023-09-11 288.65 292.77 288.30 291.49 24.1M
2023-09-08 289.05 289.05 286.43 286.83 29.1M
2023-09-07 288.62 294.30 288.10 288.54 34.2M
2023-09-06 289.49 292.51 286.91 288.20 29.7M
2023-09-05 294.25 296.19 290.91 290.93 20.9M
2023-09-01 294.93 295.91 293.89 294.33 17.8M
2023-08-31 294.72 295.89 293.46 294.18 30.9M
2023-08-30 294.46 295.14 292.40 293.17 18.2M
2023-08-29 288.19 293.30 287.88 292.96 32.1M
2023-08-28 284.35 285.89 283.58 285.54 19.9M
2023-08-25 282.86 283.98 279.89 283.06 20.6M
2023-08-24 282.50 285.70 281.93 283.21 24.2M
2023-08-23 284.28 285.49 283.14 284.43 18.8M
2023-08-22 282.76 284.19 281.44 283.60 24.9M
2023-08-21 283.88 284.44 281.27 282.80 31.1M
2023-08-18 282.87 286.22 282.87 284.23 25.2M
2023-08-17 287.22 287.95 282.69 283.74 23.0M
2023-08-16 286.81 289.27 285.79 286.31 20.1M
2023-08-15 287.06 288.41 286.13 286.50 18.2M
2023-08-14 286.46 288.90 285.61 288.84 20.8M
2023-08-11 283.73 287.25 283.67 286.87 18.1M
2023-08-10 284.32 286.94 284.11 284.55 21.4M
2023-08-09 280.68 283.75 280.56 282.83 24.6M
2023-08-08 280.63 282.94 280.54 280.97 24.5M
2023-08-07 280.63 282.15 279.06 281.05 27.6M
2023-08-04 282.87 283.41 279.49 280.00 27.2M
2023-08-03 283.21 284.43 280.72 282.99 23.2M
2023-08-02 286.51 287.58 284.19 284.73 25.1M
2023-08-01 290.52 291.56 285.02 286.44 31.4M
2023-07-31 291.97 291.97 288.83 290.39 30.1M
2023-07-28 289.15 294.55 289.04 292.44 38.2M
2023-07-27 294.48 296.79 288.89 289.07 33.5M
2023-07-26 291.65 295.68 291.36 294.31 32.2M
2023-07-25 296.70 298.68 290.92 294.80 39.4M
2023-07-24 291.41 296.35 290.64 292.54 35.7M
2023-07-21 289.54 292.42 288.26 291.64 37.8M
2023-07-20 289.74 292.09 288.95 289.73 38.1M
2023-07-19 289.89 291.74 287.10 289.64 66.6M
2023-07-18 279.30 286.97 278.82 280.97 84.5M
2023-07-17 288.88 288.92 275.35 276.19 101.8M
2023-07-14 292.99 293.87 290.23 291.44 35.5M
2023-07-13 296.78 297.01 293.96 295.65 29.0M
2023-07-12 298.17 299.02 295.52 297.01 30.8M
2023-07-11 296.37 297.36 294.67 297.07 31.9M
2023-07-10 301.35 301.89 295.82 296.63 35.8M
2023-07-07 302.20 304.36 300.98 301.27 23.5M
2023-07-06 309.31 309.73 307.55 308.16 24.5M
2023-07-05 309.02 311.28 308.14 310.38 22.4M
2023-07-03 308.20 310.02 306.61 309.11 12.2M
2023-06-30 306.10 308.77 305.65 308.29 23.9M
2023-06-29 303.95 305.93 303.46 305.65 19.7M
2023-06-28 302.45 304.46 300.46 304.29 19.1M
2023-06-27 300.67 303.75 300.48 302.73 21.7M
2023-06-26 295.43 299.49 295.35 299.33 20.2M
2023-06-23 297.74 298.87 294.30 294.50 24.2M
2023-06-22 296.39 297.74 295.12 297.52 17.2M
2023-06-21 294.08 297.64 293.09 296.16 22.5M
2023-06-20 296.65 297.07 294.79 294.96 24.6M
2023-06-16 298.82 300.06 296.87 298.30 48.7M
2023-06-15 294.19 299.89 293.06 299.59 27.7M
2023-06-14 292.78 294.22 291.36 292.13 24.1M
2023-06-13 292.83 293.91 291.97 292.17 22.8M
2023-06-12 294.30 294.34 291.24 293.57 18.5M
2023-06-09 292.42 293.96 291.27 293.25 20.5M
2023-06-08 289.26 292.25 289.09 292.24 26.1M
2023-06-07 287.19 288.77 285.83 288.43 35.4M
2023-06-06 287.80 288.68 285.29 286.91 29.4M
2023-06-05 289.60 292.71 288.38 288.43 39.0M
2023-06-02 284.59 288.51 279.27 288.29 98.3M
2023-06-01 298.55 301.19 297.49 300.39 26.0M
2023-05-31 293.67 301.49 293.19 298.63 61.5M
2023-05-30 292.43 293.86 291.62 293.04 26.0M
2023-05-26 292.95 294.78 291.19 293.60 27.0M
2023-05-25 297.47 297.47 292.92 293.09 41.0M
2023-05-24 305.19 305.19 301.95 302.04 20.6M
2023-05-23 302.98 308.73 302.33 305.10 26.7M
2023-05-22 303.41 304.77 300.44 303.76 25.4M
2023-05-19 302.65 305.31 301.63 302.28 23.1M
2023-05-18 303.03 303.46 298.89 302.06 31.8M
2023-05-17 307.46 307.46 303.73 304.94 23.4M
2023-05-16 309.27 310.61 305.85 305.85 23.6M
2023-05-15 313.97 314.62 310.09 310.47 24.4M
2023-05-12 314.11 315.06 313.08 314.54 14.5M
2023-05-11 312.12 313.83 311.65 313.51 13.7M
2023-05-10 314.39 314.48 310.67 313.16 19.2M
2023-05-09 315.47 315.61 312.01 312.83 17.2M
2023-05-08 314.60 316.33 313.00 315.89 15.1M
2023-05-05 312.66 315.52 310.49 315.42 19.9M
2023-05-04 313.03 313.93 310.51 311.05 20.4M
2023-05-03 313.56 315.61 311.88 313.43 21.8M
2023-05-02 318.21 318.39 311.22 312.10 24.0M
2023-05-01 321.59 323.03 319.65 319.93 22.8M
2023-04-28 324.76 324.76 320.13 321.11 28.5M
2023-04-27 315.98 325.57 315.98 325.52 34.8M
2023-04-26 313.18 316.99 313.18 314.09 24.9M
2023-04-25 311.59 317.00 310.82 315.94 31.3M
2023-04-24 314.03 315.67 312.68 313.21 24.2M
2023-04-21 314.38 315.04 312.41 314.68 27.4M
2023-04-20 317.36 317.36 312.61 313.76 38.2M
2023-04-19 326.29 326.61 323.10 323.60 22.5M
2023-04-18 329.86 330.33 326.43 326.62 19.8M
2023-04-17 327.64 329.65 327.37 329.58 14.4M
2023-04-14 328.59 328.87 325.56 327.58 14.2M
2023-04-13 327.43 328.79 325.82 328.72 16.2M
2023-04-12 328.76 330.39 326.93 327.41 17.8M
2023-04-11 328.25 330.48 328.11 329.11 17.8M
2023-04-10 327.04 328.60 325.14 328.60 20.9M
2023-04-06 329.02 330.78 326.87 329.01 25.6M
2023-04-05 328.91 333.15 327.79 332.06 31.5M
2023-04-04 324.98 327.41 322.61 327.41 25.3M
2023-04-03 322.15 327.28 322.15 325.42 24.6M
2023-03-31 321.40 323.10 320.33 322.15 27.7M
2023-03-30 319.85 321.39 319.50 320.70 18.5M
2023-03-29 318.22 319.25 317.26 319.14 16.1M
2023-03-28 316.55 318.05 315.61 315.75 16.5M
2023-03-27 315.39 318.10 314.38 316.87 19.3M
2023-03-24 312.34 314.19 310.60 313.71 19.4M
2023-03-23 312.34 314.25 309.97 311.95 21.8M
2023-03-22 316.15 317.41 312.51 312.51 19.9M
2023-03-21 316.84 317.22 313.61 315.78 22.2M
2023-03-20 310.04 316.53 310.04 314.81 24.8M
2023-03-17 306.73 309.07 304.09 308.92 56.0M
2023-03-16 310.54 310.54 306.30 307.06 37.3M
2023-03-15 308.84 313.19 308.05 311.90 28.5M
2023-03-14 305.47 310.14 305.47 309.84 28.8M
2023-03-13 306.06 311.07 305.09 305.47 28.5M
2023-03-10 306.57 308.42 304.28 306.06 29.9M
2023-03-09 314.32 314.45 306.36 306.57 31.9M
2023-03-08 315.14 315.52 312.11 313.49 23.6M
2023-03-07 317.10 317.27 312.20 315.31 28.0M
2023-03-06 317.10 319.77 316.42 317.26 27.4M
2023-03-03 318.22 318.22 314.80 316.45 27.0M
2023-03-02 315.20 317.08 314.08 316.69 23.3M
2023-03-01 317.67 318.43 314.66 316.20 22.6M
2023-02-28 319.73 321.44 319.34 319.65 22.2M
2023-02-27 322.33 324.36 320.46 321.53 19.4M
2023-02-24 316.71 321.08 315.98 320.99 21.0M
2023-02-23 324.54 325.17 318.74 320.09 22.3M
2023-02-22 326.80 327.94 324.82 326.16 18.6M
2023-02-21 330.24 330.73 325.17 325.54 23.4M
2023-02-17 329.21 333.52 328.19 332.80 19.6M
2023-02-16 329.04 331.14 327.39 328.73 21.3M
2023-02-15 330.80 332.33 330.04 332.28 16.4M
2023-02-14 331.56 332.49 328.66 331.97 16.5M
2023-02-13 327.65 331.86 327.05 331.21 18.0M
2023-02-10 326.89 327.69 324.97 327.32 18.9M
2023-02-09 331.62 331.91 325.16 325.58 21.6M
2023-02-08 329.04 331.40 327.45 330.16 17.9M
2023-02-07 332.01 332.01 325.86 329.69 26.4M
2023-02-06 334.29 334.58 331.06 332.86 21.8M
2023-02-03 339.09 339.80 334.10 336.59 23.8M
2023-02-02 341.89 341.89 335.92 339.67 27.1M
2023-02-01 340.08 344.09 337.42 342.01 26.6M
2023-01-31 336.30 340.16 335.94 340.08 24.4M
2023-01-30 332.41 336.73 332.41 335.47 26.2M
2023-01-27 331.59 333.66 329.03 333.06 21.1M
2023-01-26 333.19 334.26 330.08 332.57 23.4M
2023-01-25 331.70 335.95 328.39 332.41 30.8M
2023-01-24 341.26 341.28 319.70 331.16 35.9M
2023-01-23 328.85 330.22 324.30 325.77 39.1M
2023-01-20 326.99 328.55 324.25 328.36 29.0M
2023-01-19 327.60 330.15 325.04 328.70 30.0M
2023-01-18 333.38 333.65 328.10 328.79 27.5M
2023-01-17 341.66 341.66 333.96 334.39 33.9M
2023-01-13 341.68 342.10 338.59 341.94 23.8M
2023-01-12 337.66 342.59 335.56 341.85 21.2M
2023-01-11 342.88 343.00 336.76 337.58 25.1M
2023-01-10 338.44 342.42 337.08 342.33 20.1M
2023-01-09 338.34 341.09 338.06 338.58 26.8M
2023-01-06 339.59 344.95 339.59 342.87 32.1M
2023-01-05 331.76 338.18 330.25 337.07 39.0M
2023-01-04 327.81 331.05 324.84 330.50 35.6M
2023-01-03 322.44 325.01 318.92 324.32 39.3M