DJ Multiutilities (DJUSMU)

DJUSMU
🏛️ 미국 →
293.54
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 274.50 274.50 273.64 273.67 426.6K
09:31 273.68 274.82 273.68 274.82 40.8K
09:32 274.79 274.99 274.40 274.85 40.0K
09:33 274.89 274.89 274.12 274.26 47.3K
09:34 274.20 274.20 273.91 274.04 46.7K
09:35 274.04 274.73 274.04 274.73 53.1K
09:36 274.75 274.78 274.36 274.47 57.4K
09:37 274.50 276.12 274.41 276.12 115.7K
09:38 276.18 276.18 275.09 275.15 101.7K
09:39 275.20 275.20 274.35 274.35 75.6K
09:40 274.28 274.63 274.28 274.41 53.1K
09:41 274.17 274.95 274.17 274.93 64.3K
09:42 274.90 275.20 274.90 275.14 33.1K
09:43 275.15 275.15 274.81 275.13 43.2K
09:44 275.21 275.31 275.17 275.17 29.7K
09:45 275.25 275.76 275.22 275.64 104.7K
09:46 275.62 275.72 275.58 275.64 24.8K
09:47 275.62 275.81 275.50 275.72 56.9K
09:48 275.73 276.00 275.71 275.84 68.1K
09:49 275.82 276.32 275.82 276.32 138.3K
09:50 276.35 276.48 276.29 276.36 60.0K
09:51 276.35 276.35 276.21 276.34 41.4K
09:52 276.33 276.46 276.13 276.18 91.8K
09:53 276.19 276.31 276.08 276.31 137.9K
09:54 276.39 276.55 276.39 276.47 38.5K
09:55 276.47 276.58 276.44 276.55 39.4K
09:56 276.57 276.57 276.41 276.51 63.4K
09:57 276.50 276.58 276.48 276.57 29.3K
09:58 276.62 276.79 276.61 276.74 93.4K
09:59 276.70 276.86 276.70 276.82 72.1K
10:00 276.90 277.03 276.25 276.31 206.4K
10:01 276.31 276.42 276.31 276.34 37.1K
10:02 276.31 276.31 276.07 276.11 42.3K
10:03 276.12 276.12 275.91 276.11 47.5K
10:04 276.08 276.21 276.01 276.19 26.2K
10:05 276.17 276.37 276.12 276.28 41.7K
10:06 276.26 276.28 276.24 276.25 32.7K
10:07 276.29 276.50 276.29 276.29 45.3K
10:08 276.31 276.44 276.11 276.37 63.1K
10:09 276.40 276.60 276.40 276.60 82.2K
10:10 276.60 276.81 276.59 276.59 69.9K
10:11 276.50 276.52 276.40 276.41 42.9K
10:12 276.39 276.50 276.35 276.44 40.7K
10:13 276.46 276.50 276.40 276.40 52.7K
10:14 276.42 276.42 276.04 276.10 68.7K
10:15 276.10 276.17 275.84 275.84 63.3K
10:16 275.86 275.87 275.77 275.77 39.6K
10:17 275.74 275.74 275.45 275.46 76.1K
10:18 275.36 275.50 275.30 275.50 62.1K
10:19 275.70 275.88 275.67 275.87 36.0K
10:20 275.87 276.00 275.76 276.00 46.5K
10:21 276.00 276.00 275.63 275.63 55.7K
10:22 275.62 275.70 275.57 275.64 38.9K
10:23 275.64 275.77 275.64 275.75 55.7K
10:24 275.84 276.13 275.80 276.07 53.6K
10:25 276.06 276.10 276.01 276.01 50.0K
10:26 276.05 276.43 276.05 276.43 102.4K
10:27 276.46 276.70 276.46 276.51 103.6K
10:28 276.49 276.55 276.33 276.55 61.4K
10:29 276.54 276.70 276.52 276.70 40.5K
10:30 276.75 277.00 276.75 276.93 90.8K
10:31 276.96 276.96 276.83 276.91 49.6K
10:32 276.93 276.93 276.70 276.72 49.7K
10:33 276.76 277.07 276.73 277.04 98.3K
10:34 277.04 277.06 276.97 276.97 55.2K
10:35 276.98 277.05 276.97 276.98 28.1K
10:36 276.99 277.00 276.71 276.73 57.8K
10:37 276.77 276.79 276.70 276.70 37.3K
10:38 276.73 276.73 276.67 276.67 28.6K
10:39 276.64 276.86 276.62 276.83 41.7K
10:40 276.86 276.92 276.81 276.92 103.6K
10:41 276.91 276.91 276.71 276.71 58.6K
10:42 276.71 276.74 276.68 276.74 42.2K
10:43 276.75 276.82 276.74 276.82 15.9K
10:44 276.89 276.89 276.72 276.72 235.3K
10:45 276.71 276.94 276.70 276.84 53.6K
10:46 276.83 276.95 276.78 276.95 23.9K
10:47 276.98 277.06 276.97 277.03 78.5K
10:48 277.02 277.04 276.79 276.87 54.5K
10:49 276.88 276.88 276.65 276.66 36.2K
10:50 276.63 276.63 276.28 276.29 48.7K
10:51 276.24 276.43 276.24 276.41 50.3K
10:52 276.41 276.44 276.34 276.44 37.6K
10:53 276.43 276.44 276.35 276.35 25.1K
10:54 276.35 276.38 276.35 276.37 17.2K
10:55 276.36 276.46 276.27 276.42 42.2K
10:56 276.38 276.38 276.14 276.14 49.6K
10:57 276.19 276.39 276.19 276.25 34.6K
10:58 276.26 276.28 276.13 276.15 32.6K
10:59 276.13 276.16 276.01 276.01 85.1K
11:00 276.01 276.01 275.39 275.79 136.4K
11:01 275.78 276.16 275.55 275.81 113.8K
11:02 275.76 275.88 275.72 275.74 21.7K
11:03 275.86 276.02 275.86 276.02 24.4K
11:04 275.97 276.24 275.95 276.24 38.2K
11:05 276.24 276.31 276.20 276.31 21.0K
11:06 276.35 276.36 276.22 276.22 36.2K
11:07 276.22 276.23 276.17 276.23 18.9K
11:08 276.21 276.22 276.07 276.11 37.9K
11:09 276.09 276.10 276.05 276.06 22.9K
11:10 276.03 276.03 275.70 275.74 39.6K
11:11 275.72 275.74 275.62 275.62 36.0K
11:12 275.63 275.63 275.48 275.48 41.3K
11:13 275.47 275.47 275.21 275.28 57.4K
11:14 275.35 275.45 275.33 275.45 29.3K
11:15 275.41 275.41 275.10 275.10 42.9K
11:16 275.12 275.12 274.86 274.86 62.5K
11:17 274.89 275.03 274.89 275.02 54.9K
11:18 274.99 274.99 274.79 274.82 46.6K
11:19 274.95 274.98 274.89 274.89 26.6K
11:20 274.90 274.95 274.89 274.95 25.7K
11:21 274.95 274.95 274.68 274.70 81.4K
11:22 274.61 274.72 274.61 274.71 32.5K
11:23 274.71 274.71 273.95 273.95 204.3K
11:24 274.04 274.21 274.04 274.06 37.4K
11:25 274.03 274.10 273.94 274.10 49.7K
11:26 274.16 274.16 273.91 273.99 82.2K
11:27 274.05 274.05 273.91 273.97 31.4K
11:28 273.96 273.97 273.84 273.84 82.8K
11:29 273.85 274.06 273.78 274.04 31.3K
11:30 274.11 274.20 274.00 274.15 124.3K
11:31 274.15 274.33 274.15 274.25 57.8K
11:32 274.24 274.24 273.97 273.97 30.5K
11:33 273.97 274.00 273.89 273.91 105.5K
11:34 273.87 273.95 273.86 273.89 50.6K
11:35 273.91 274.08 273.91 273.94 79.6K
11:36 273.94 274.01 273.82 273.90 188.6K
11:37 273.81 273.83 273.76 273.82 31.4K
11:38 273.84 273.89 273.84 273.87 28.1K
11:39 273.82 273.91 273.82 273.90 24.7K
11:40 273.90 274.01 273.88 273.94 76.1K
11:41 273.91 274.05 273.90 274.04 29.0K
11:42 274.02 274.02 273.82 273.82 34.0K
11:43 273.80 273.82 273.77 273.81 66.4K
11:44 273.81 273.82 273.75 273.77 22.9K
11:45 273.63 273.76 273.63 273.76 38.4K
11:46 273.75 273.77 273.71 273.71 30.5K
11:47 273.69 273.69 273.62 273.65 23.8K
11:48 273.63 273.63 273.48 273.48 61.7K
11:49 273.43 273.63 273.43 273.48 61.4K
11:50 273.49 273.62 273.49 273.62 62.9K
11:51 273.66 273.78 273.64 273.64 32.5K
11:52 273.63 273.63 273.42 273.42 31.7K
11:53 273.42 273.42 273.31 273.31 27.4K
11:54 273.33 273.39 273.31 273.39 23.3K
11:55 273.43 273.71 273.43 273.71 46.1K
11:56 273.73 273.80 273.70 273.80 47.5K
11:57 273.80 273.81 273.70 273.80 38.5K
11:58 273.91 273.93 273.90 273.93 29.3K
11:59 273.94 273.96 273.87 273.87 30.9K
12:00 273.88 273.88 273.67 273.67 110.6K
12:01 273.57 273.59 273.54 273.59 34.6K
12:02 273.54 273.73 273.48 273.66 44.9K
12:03 273.63 273.79 273.60 273.76 31.7K
12:04 273.74 273.74 273.57 273.57 24.9K
12:05 273.57 273.57 273.51 273.53 30.4K
12:06 273.54 273.56 273.45 273.45 33.5K
12:07 273.43 273.43 273.35 273.37 20.4K
12:08 273.37 273.37 273.13 273.13 49.8K
12:09 273.12 273.18 273.12 273.14 32.8K
12:10 273.09 273.09 272.95 273.06 37.4K
12:11 273.06 273.19 273.05 273.19 30.3K
12:12 273.18 273.21 273.06 273.06 19.5K
12:13 273.02 273.08 273.02 273.06 25.4K
12:14 273.04 273.06 273.03 273.03 21.3K
12:15 272.95 272.95 272.86 272.92 38.3K
12:16 272.91 272.92 272.87 272.88 23.6K
12:17 272.89 272.89 272.85 272.86 39.4K
12:18 272.85 272.85 272.74 272.74 27.3K
12:19 272.68 272.68 272.56 272.57 36.5K
12:20 272.40 272.52 272.31 272.50 111.3K
12:21 272.52 272.59 272.50 272.59 17.2K
12:22 272.52 272.52 272.31 272.31 31.9K
12:23 272.30 272.34 272.30 272.34 22.1K
12:24 272.35 272.35 272.26 272.28 18.3K
12:25 272.27 272.27 272.14 272.24 36.8K
12:26 272.23 272.23 272.04 272.04 37.5K
12:27 272.04 272.23 272.04 272.23 42.6K
12:28 272.25 272.51 272.21 272.51 36.0K
12:29 272.56 272.73 272.56 272.73 42.0K
12:30 272.74 272.87 272.74 272.79 32.7K
12:31 272.83 272.86 272.78 272.84 30.5K
12:32 272.81 272.83 272.77 272.79 30.8K
12:33 272.78 273.05 272.78 273.05 58.8K
12:34 273.08 273.10 272.96 273.10 34.8K
12:35 273.04 273.08 273.04 273.04 35.7K
12:36 273.03 273.08 273.03 273.08 19.5K
12:37 273.08 273.22 273.08 273.20 40.1K
12:38 273.17 273.18 273.07 273.08 41.5K
12:39 273.06 273.13 273.02 273.12 18.1K
12:40 273.12 273.15 273.08 273.14 30.1K
12:41 273.16 273.21 273.12 273.12 25.8K
12:42 273.11 273.11 273.00 273.01 23.8K
12:43 273.02 273.14 273.02 273.07 26.8K
12:44 273.07 273.11 273.05 273.10 13.7K
12:45 273.09 273.10 272.93 272.94 45.9K
12:46 272.94 272.94 272.74 272.75 48.2K
12:47 272.75 272.79 272.69 272.72 31.3K
12:48 272.72 272.72 272.61 272.61 27.1K
12:49 272.59 272.59 272.39 272.46 46.1K
12:50 272.36 272.43 272.27 272.34 40.2K
12:51 272.34 272.51 272.30 272.46 31.8K
12:52 272.45 272.48 272.43 272.47 263.1K
12:53 272.47 272.51 272.45 272.51 17.4K
12:54 272.53 272.53 272.47 272.47 20.0K
12:55 272.48 272.70 272.47 272.70 42.3K
12:56 272.70 272.78 272.60 272.78 74.0K
12:57 272.75 272.99 272.74 272.99 43.9K
12:58 273.00 273.01 272.87 272.89 40.7K
12:59 272.89 272.96 272.88 272.96 19.7K
13:00 273.03 273.03 272.58 272.73 147.6K
13:01 272.78 272.84 272.75 272.84 23.1K
13:02 272.88 273.08 272.86 273.03 32.5K
13:03 273.05 273.37 273.05 273.37 21.8K
13:04 273.35 273.35 273.27 273.30 23.7K
13:05 273.35 273.39 273.35 273.36 28.2K
13:06 273.40 273.51 273.40 273.51 69.0K
13:07 273.54 273.71 273.53 273.71 27.6K
13:08 273.70 273.78 273.70 273.78 39.6K
13:09 273.81 273.95 273.81 273.93 25.7K
13:10 273.94 274.10 273.94 274.07 27.9K
13:11 274.08 274.17 274.03 274.03 30.6K
13:12 274.03 274.03 273.88 273.88 33.6K
13:13 273.87 273.88 273.80 273.85 12.4K
13:14 273.86 273.94 273.86 273.94 23.2K
13:15 273.94 273.94 273.88 273.93 29.9K
13:16 273.94 274.03 273.92 274.03 45.6K
13:17 274.06 274.07 274.04 274.05 16.7K
13:18 274.05 274.05 273.97 274.00 68.2K
13:19 274.00 274.01 273.90 273.90 44.7K
13:20 273.87 273.98 273.87 273.97 56.9K
13:21 274.00 274.04 273.96 274.04 73.1K
13:22 274.03 274.03 273.93 273.93 33.5K
13:23 273.88 273.90 273.82 273.82 30.4K
13:24 273.80 273.84 273.79 273.84 20.7K
13:25 273.84 273.90 273.79 273.90 41.5K
13:26 273.92 273.98 273.92 273.93 21.7K
13:27 273.93 273.93 273.83 273.84 28.3K
13:28 273.84 273.84 273.61 273.61 33.7K
13:29 273.60 273.60 273.36 273.36 42.3K
13:30 273.29 273.49 273.29 273.45 53.2K
13:31 273.46 273.52 273.42 273.43 19.0K
13:32 273.36 273.36 273.28 273.29 54.2K
13:33 273.27 273.28 272.98 273.00 64.5K
13:34 272.91 273.00 272.87 273.00 94.5K
13:35 272.99 272.99 272.95 272.96 33.2K
13:36 272.96 272.96 272.84 272.84 43.5K
13:37 272.84 272.84 272.64 272.64 207.1K
13:38 272.64 272.76 272.64 272.76 37.8K
13:39 272.77 272.77 272.70 272.72 37.1K
13:40 272.76 272.77 272.59 272.59 31.1K
13:41 272.61 272.61 272.51 272.57 35.7K
13:42 272.58 272.61 272.54 272.61 33.4K
13:43 272.61 272.66 272.60 272.66 40.9K
13:44 272.65 272.74 272.65 272.74 34.5K
13:45 272.73 272.74 272.61 272.62 40.0K
13:46 272.63 272.90 272.62 272.83 52.0K
13:47 272.82 272.82 272.70 272.74 27.3K
13:48 272.73 272.75 272.64 272.65 43.8K
13:49 272.65 272.70 272.64 272.70 39.0K
13:50 272.70 272.74 272.67 272.67 45.9K
13:51 272.75 272.76 272.71 272.71 27.9K
13:52 272.71 272.81 272.67 272.81 254.6K
13:53 272.81 273.04 272.76 273.04 64.3K
13:54 273.05 273.21 273.05 273.20 29.2K
13:55 273.14 273.30 273.14 273.30 27.5K
13:56 273.31 273.41 273.29 273.41 28.7K
13:57 273.41 273.41 273.35 273.37 27.3K
13:58 273.37 273.37 273.32 273.32 21.4K
13:59 273.29 273.29 273.12 273.12 32.6K
14:00 273.12 273.30 273.11 273.30 28.9K
14:01 273.31 273.31 273.23 273.29 25.3K
14:02 273.30 273.30 273.24 273.24 18.2K
14:03 273.21 273.21 272.86 272.87 73.3K
14:04 272.87 273.16 272.87 273.14 53.3K
14:05 273.14 273.18 273.11 273.15 24.2K
14:06 273.15 273.16 273.05 273.05 26.0K
14:07 273.05 273.05 272.95 272.95 29.0K
14:08 272.95 273.03 272.95 273.03 29.1K
14:09 273.03 273.05 273.00 273.03 28.8K
14:10 273.02 273.07 273.00 273.06 72.1K
14:11 273.06 273.10 273.06 273.10 33.0K
14:12 273.12 273.13 273.10 273.12 26.7K
14:13 273.13 273.24 273.13 273.16 40.3K
14:14 273.17 273.17 272.89 273.00 89.8K
14:15 273.03 273.13 272.99 273.13 47.0K
14:16 273.15 273.25 273.15 273.18 24.0K
14:17 273.18 273.21 273.14 273.14 21.2K
14:18 273.15 273.15 273.03 273.03 40.7K
14:19 273.05 273.14 273.02 273.14 42.7K
14:20 273.12 273.24 273.12 273.24 34.1K
14:21 273.23 273.32 273.23 273.25 33.8K
14:22 273.25 273.25 273.18 273.18 26.5K
14:23 273.16 273.17 272.86 272.86 52.0K
14:24 272.87 272.87 272.72 272.76 30.3K
14:25 272.75 272.75 272.68 272.68 24.8K
14:26 272.67 272.69 272.53 272.60 44.4K
14:27 272.60 272.61 272.56 272.56 16.3K
14:28 272.53 272.53 272.32 272.32 35.6K
14:29 272.32 272.35 272.20 272.23 45.5K
14:30 272.25 272.38 272.25 272.37 49.9K
14:31 272.37 272.56 272.34 272.55 44.1K
14:32 272.60 272.65 272.60 272.62 31.7K
14:33 272.58 272.58 272.43 272.50 41.4K
14:34 272.49 272.49 272.42 272.48 103.8K
14:35 272.50 272.50 272.45 272.47 23.3K
14:36 272.47 272.47 272.41 272.43 21.9K
14:37 272.42 272.51 272.39 272.39 54.3K
14:38 272.38 272.38 272.36 272.36 30.4K
14:39 272.37 272.43 272.35 272.43 31.2K
14:40 272.43 272.43 272.35 272.39 52.8K
14:41 272.37 272.37 272.25 272.26 107.6K
14:42 272.22 272.27 272.20 272.24 54.1K
14:43 272.22 272.24 272.17 272.22 35.5K
14:44 272.20 272.21 272.18 272.20 31.2K
14:45 272.20 272.22 272.16 272.22 55.1K
14:46 272.24 272.25 272.12 272.16 38.4K
14:47 272.11 272.22 272.11 272.20 32.6K
14:48 272.22 272.24 272.21 272.21 14.3K
14:49 272.20 272.26 272.19 272.26 88.9K
14:50 272.28 272.33 272.20 272.24 102.0K
14:51 272.24 272.29 272.21 272.29 44.0K
14:52 272.30 272.50 272.30 272.40 57.4K
14:53 272.39 272.40 272.28 272.29 37.3K
14:54 272.31 272.35 272.29 272.30 291.2K
14:55 272.30 272.40 272.25 272.40 62.8K
14:56 272.41 272.63 272.41 272.62 67.5K
14:57 272.63 272.63 272.43 272.43 46.0K
14:58 272.43 272.59 272.43 272.55 40.7K
14:59 272.56 272.56 272.25 272.25 58.0K
15:00 272.26 272.45 272.21 272.32 72.8K
15:01 272.36 272.39 272.36 272.37 28.8K
15:02 272.37 272.38 272.15 272.15 49.3K
15:03 272.14 272.14 272.04 272.04 53.1K
15:04 272.02 272.02 271.88 271.99 154.6K
15:05 271.99 272.12 271.99 272.03 62.8K
15:06 272.09 272.30 272.09 272.26 57.4K
15:07 272.25 272.28 272.14 272.28 94.5K
15:08 272.28 272.34 272.26 272.32 35.8K
15:09 272.33 272.33 272.27 272.27 33.9K
15:10 272.30 272.42 272.29 272.41 61.8K
15:11 272.43 272.67 272.40 272.67 99.2K
15:12 272.67 272.67 272.50 272.50 51.4K
15:13 272.47 272.49 272.39 272.48 65.8K
15:14 272.47 272.49 272.44 272.49 46.7K
15:15 272.50 272.65 272.47 272.55 251.5K
15:16 272.55 272.63 272.43 272.45 184.8K
15:17 272.53 272.67 272.46 272.67 101.9K
15:18 272.68 272.70 272.51 272.70 72.1K
15:19 272.68 272.68 272.56 272.58 32.2K
15:20 272.60 272.62 272.53 272.57 81.4K
15:21 272.56 272.57 272.54 272.55 57.8K
15:22 272.56 272.67 272.52 272.67 90.0K
15:23 272.68 272.72 272.66 272.69 40.7K
15:24 272.70 272.74 272.69 272.72 66.3K
15:25 272.74 272.79 272.72 272.73 216.6K
15:26 272.73 272.98 272.73 272.98 85.5K
15:27 272.96 273.09 272.93 273.09 124.8K
15:28 273.08 273.21 273.03 273.03 268.8K
15:29 273.03 273.12 273.03 273.10 93.6K
15:30 273.16 273.17 273.14 273.15 128.7K
15:31 273.19 273.51 273.19 273.51 247.4K
15:32 273.51 273.51 273.38 273.38 150.8K
15:33 273.38 273.70 273.37 273.70 133.5K
15:34 273.69 273.69 273.60 273.60 91.2K
15:35 273.58 273.67 273.43 273.52 281.3K
15:36 273.54 273.64 273.50 273.64 67.0K
15:37 273.68 273.81 273.67 273.75 97.7K
15:38 273.80 273.94 273.76 273.76 76.9K
15:39 273.71 273.75 273.66 273.75 95.8K
15:40 273.76 273.99 273.76 273.95 81.6K
15:41 273.92 274.06 273.92 273.96 108.2K
15:42 273.96 274.11 273.86 273.95 96.1K
15:43 273.95 273.95 273.84 273.94 164.9K
15:44 273.92 274.12 273.90 274.12 182.6K
15:45 274.12 274.32 274.12 274.31 119.8K
15:46 274.43 274.50 274.00 274.04 167.6K
15:47 274.07 274.09 273.97 274.08 234.7K
15:48 274.05 274.12 274.03 274.12 113.7K
15:49 274.12 274.40 274.08 274.34 155.3K
15:50 274.50 274.52 274.20 274.52 270.5K
15:51 274.55 274.55 274.33 274.38 221.5K
15:52 274.38 274.46 274.34 274.44 145.9K
15:53 274.48 274.57 274.47 274.55 180.7K
15:54 274.60 274.95 274.53 274.95 231.0K
15:55 274.68 275.19 274.66 275.09 358.7K
15:56 275.08 275.08 274.81 274.88 368.1K
15:57 274.84 274.91 274.77 274.89 405.3K
15:58 274.87 275.16 274.87 275.16 465.8K
15:59 275.07 275.17 274.48 274.59 9,182.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음