DJ Multiutilities (DJUSMU)

DJUSMU
🏛️ 미국 →
293.54
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 273.98 273.99 273.84 273.84 496.6K
09:31 273.90 274.13 273.86 273.86 13.4K
09:32 273.81 273.87 273.49 273.87 30.3K
09:33 273.81 273.84 273.60 273.60 31.5K
09:34 273.60 273.80 273.58 273.66 94.0K
09:35 273.65 273.65 273.20 273.26 38.0K
09:36 273.23 273.44 273.22 273.44 24.5K
09:37 273.51 273.61 273.37 273.43 39.2K
09:38 273.44 273.45 272.98 272.98 38.1K
09:39 272.86 272.98 272.69 272.98 41.8K
09:40 273.03 273.54 273.03 273.54 54.9K
09:41 273.58 273.58 273.48 273.48 111.1K
09:42 273.46 273.55 273.43 273.55 52.3K
09:43 273.52 273.87 273.52 273.87 44.7K
09:44 273.87 274.09 273.83 274.09 53.9K
09:45 274.12 274.12 273.95 273.98 31.9K
09:46 273.96 273.96 273.89 273.89 85.1K
09:47 273.93 273.95 273.86 273.94 144.8K
09:48 273.96 274.06 273.95 274.04 76.5K
09:49 274.01 274.19 273.97 274.16 67.4K
09:50 274.12 274.12 273.87 273.89 50.8K
09:51 273.90 274.04 273.86 274.04 37.0K
09:52 274.07 274.15 274.03 274.13 31.8K
09:53 274.19 274.19 274.05 274.05 62.9K
09:54 274.05 274.06 274.01 274.01 23.5K
09:55 274.02 274.11 273.95 274.02 85.9K
09:56 274.00 274.01 273.88 274.01 70.7K
09:57 274.02 274.05 273.93 273.98 96.9K
09:58 273.94 274.04 273.94 273.96 38.4K
09:59 273.95 273.95 273.69 273.69 65.8K
10:00 273.75 273.88 273.66 273.67 86.7K
10:01 273.67 273.93 273.66 273.74 73.0K
10:02 273.76 273.76 273.45 273.53 49.1K
10:03 273.54 273.56 273.36 273.40 73.7K
10:04 273.41 273.63 273.40 273.56 48.8K
10:05 273.56 273.69 273.53 273.59 133.8K
10:06 273.59 273.60 273.45 273.57 87.4K
10:07 273.58 273.58 273.36 273.36 52.6K
10:08 273.37 273.37 273.26 273.27 77.0K
10:09 273.28 273.48 273.25 273.48 78.1K
10:10 273.56 273.63 273.56 273.62 53.2K
10:11 273.63 273.71 273.58 273.60 59.6K
10:12 273.64 273.76 273.63 273.76 46.3K
10:13 273.72 273.82 273.65 273.65 64.2K
10:14 273.62 273.79 273.59 273.73 56.3K
10:15 273.72 273.74 273.51 273.51 40.3K
10:16 273.52 273.52 273.40 273.40 41.4K
10:17 273.47 273.72 273.46 273.72 67.9K
10:18 273.80 274.02 273.80 274.02 51.0K
10:19 274.01 274.06 273.96 274.04 48.0K
10:20 274.07 274.21 274.07 274.17 28.8K
10:21 274.13 274.15 274.10 274.12 55.3K
10:22 274.15 274.17 274.11 274.11 59.9K
10:23 274.10 274.20 274.10 274.18 31.6K
10:24 274.20 274.39 274.17 274.39 57.6K
10:25 274.43 274.61 274.43 274.53 59.6K
10:26 274.53 274.68 274.53 274.68 42.8K
10:27 274.71 274.80 274.65 274.65 60.2K
10:28 274.68 274.68 274.56 274.59 46.7K
10:29 274.62 274.74 274.62 274.70 32.7K
10:30 274.67 274.80 274.67 274.70 69.1K
10:31 274.69 274.76 274.44 274.44 75.4K
10:32 274.44 274.73 274.44 274.73 49.7K
10:33 274.71 274.85 274.66 274.85 29.4K
10:34 274.91 275.16 274.91 275.16 30.0K
10:35 275.18 275.20 275.09 275.18 121.8K
10:36 275.17 275.40 275.15 275.40 45.0K
10:37 275.44 275.62 275.44 275.55 53.6K
10:38 275.50 275.56 275.50 275.54 53.3K
10:39 275.49 275.53 275.37 275.38 48.2K
10:40 275.40 275.49 275.40 275.46 32.7K
10:41 275.47 275.59 275.46 275.49 36.1K
10:42 275.46 275.46 275.39 275.45 36.8K
10:43 275.43 275.43 275.26 275.36 54.9K
10:44 275.40 275.40 275.25 275.26 37.2K
10:45 275.29 275.36 275.28 275.34 30.4K
10:46 275.35 275.36 275.19 275.19 44.2K
10:47 275.18 275.18 275.02 275.02 45.7K
10:48 275.01 275.02 274.90 274.90 50.2K
10:49 274.90 274.95 274.89 274.95 37.3K
10:50 275.04 275.04 274.91 274.93 38.1K
10:51 274.94 274.97 274.92 274.96 26.4K
10:52 274.97 275.05 274.97 275.05 30.0K
10:53 275.06 275.14 275.06 275.13 28.5K
10:54 275.14 275.26 275.13 275.26 41.3K
10:55 275.28 275.43 275.28 275.43 27.1K
10:56 275.48 275.60 275.48 275.59 34.9K
10:57 275.60 275.60 275.43 275.43 38.8K
10:58 275.35 275.35 275.18 275.21 52.3K
10:59 275.21 275.25 275.18 275.25 40.9K
11:00 275.24 275.28 275.22 275.22 36.1K
11:01 275.22 275.29 275.18 275.29 31.1K
11:02 275.28 275.28 275.26 275.28 32.1K
11:03 275.24 275.24 275.03 275.03 53.3K
11:04 275.00 275.02 274.99 275.02 26.5K
11:05 275.02 275.26 275.00 275.25 51.9K
11:06 275.26 275.27 275.20 275.20 32.1K
11:07 275.20 275.20 274.99 274.99 30.3K
11:08 274.98 275.00 274.93 274.93 30.8K
11:09 274.94 274.97 274.92 274.95 22.6K
11:10 274.94 275.03 274.94 275.03 24.5K
11:11 275.03 275.31 275.03 275.31 492.6K
11:12 275.29 275.30 275.23 275.23 77.3K
11:13 275.24 275.36 275.24 275.33 78.9K
11:14 275.33 275.37 275.15 275.15 39.5K
11:15 275.14 275.24 275.13 275.24 34.8K
11:16 275.23 275.28 275.23 275.28 21.6K
11:17 275.28 275.41 275.28 275.39 43.5K
11:18 275.39 275.39 275.21 275.23 48.7K
11:19 275.25 275.25 275.17 275.21 31.5K
11:20 275.21 275.28 275.18 275.28 40.6K
11:21 275.27 275.40 275.27 275.40 30.0K
11:22 275.40 275.41 275.37 275.37 33.8K
11:23 275.40 275.40 275.27 275.27 41.9K
11:24 275.28 275.29 275.23 275.24 127.1K
11:25 275.27 275.34 275.25 275.34 100.3K
11:26 275.40 275.45 275.36 275.43 102.8K
11:27 275.44 275.49 275.35 275.35 115.1K
11:28 275.34 275.34 275.26 275.34 80.5K
11:29 275.40 275.46 275.36 275.36 51.3K
11:30 275.40 275.40 275.18 275.20 42.0K
11:31 275.20 275.24 275.20 275.20 21.7K
11:32 275.19 275.23 275.18 275.19 99.9K
11:33 275.27 275.48 275.27 275.47 60.7K
11:34 275.47 275.66 275.47 275.65 41.9K
11:35 275.66 275.72 275.66 275.67 41.0K
11:36 275.66 275.76 275.66 275.76 21.3K
11:37 275.77 275.79 275.69 275.69 35.5K
11:38 275.69 275.71 275.66 275.67 26.3K
11:39 275.68 275.71 275.64 275.66 37.7K
11:40 275.66 275.79 275.66 275.75 36.6K
11:41 275.75 275.78 275.74 275.78 26.4K
11:42 275.78 275.84 275.78 275.79 32.9K
11:43 275.79 275.81 275.72 275.72 50.4K
11:44 275.72 275.73 275.64 275.64 60.7K
11:45 275.64 275.71 275.64 275.70 27.1K
11:46 275.71 275.71 275.67 275.71 141.3K
11:47 275.68 275.68 275.58 275.61 63.3K
11:48 275.62 275.85 275.61 275.85 89.6K
11:49 275.82 275.86 275.82 275.85 96.0K
11:50 275.84 275.84 275.79 275.80 119.2K
11:51 275.78 275.90 275.78 275.88 42.3K
11:52 275.86 275.93 275.84 275.93 142.5K
11:53 275.94 276.02 275.94 276.02 31.0K
11:54 276.03 276.17 276.03 276.16 49.7K
11:55 276.13 276.13 276.07 276.09 29.0K
11:56 276.09 276.12 276.04 276.04 64.7K
11:57 276.04 276.12 276.02 276.10 44.5K
11:58 276.10 276.14 276.09 276.12 33.6K
11:59 276.11 276.11 275.99 276.04 60.2K
12:00 276.06 276.12 276.04 276.12 62.3K
12:01 276.12 276.22 276.08 276.08 65.8K
12:02 276.05 276.07 275.99 276.07 62.5K
12:03 276.07 276.21 276.07 276.19 35.2K
12:04 276.21 276.27 276.20 276.27 54.1K
12:05 276.25 276.26 276.18 276.18 84.7K
12:06 276.17 276.27 276.16 276.27 52.7K
12:07 276.32 276.35 276.28 276.28 21.5K
12:08 276.30 276.34 276.22 276.22 32.0K
12:09 276.23 276.24 276.21 276.21 22.2K
12:10 276.16 276.16 276.07 276.07 42.1K
12:11 276.07 276.08 276.06 276.08 10.9K
12:12 276.08 276.16 276.08 276.12 21.4K
12:13 276.16 276.33 276.16 276.33 65.3K
12:14 276.34 276.46 276.34 276.46 99.1K
12:15 276.45 276.46 276.38 276.46 31.1K
12:16 276.47 276.60 276.45 276.60 55.5K
12:17 276.62 276.66 276.58 276.65 31.5K
12:18 276.64 276.64 276.48 276.48 56.4K
12:19 276.50 276.52 276.49 276.50 37.7K
12:20 276.50 276.62 276.50 276.62 35.7K
12:21 276.62 276.64 276.60 276.60 20.1K
12:22 276.53 276.65 276.53 276.65 42.0K
12:23 276.65 276.67 276.61 276.66 20.4K
12:24 276.66 276.68 276.63 276.63 34.9K
12:25 276.62 276.67 276.59 276.67 47.8K
12:26 276.68 276.69 276.62 276.62 43.6K
12:27 276.63 276.73 276.63 276.68 58.1K
12:28 276.68 276.80 276.66 276.67 147.1K
12:29 276.66 276.66 276.63 276.63 21.7K
12:30 276.62 276.69 276.62 276.69 48.2K
12:31 276.68 276.72 276.66 276.72 20.1K
12:32 276.70 276.70 276.66 276.67 26.4K
12:33 276.67 276.73 276.65 276.73 17.8K
12:34 276.73 276.89 276.73 276.89 43.9K
12:35 276.88 276.88 276.80 276.84 22.6K
12:36 276.87 276.89 276.82 276.83 27.7K
12:37 276.82 276.89 276.82 276.87 22.2K
12:38 276.86 276.91 276.86 276.90 24.3K
12:39 276.91 276.91 276.83 276.83 25.0K
12:40 276.82 277.05 276.82 277.04 77.4K
12:41 277.04 277.06 276.95 276.96 34.3K
12:42 276.98 277.03 276.96 277.03 26.6K
12:43 277.03 277.04 277.02 277.02 31.8K
12:44 277.01 277.01 276.97 276.99 25.6K
12:45 276.99 277.01 276.88 276.91 52.2K
12:46 276.90 276.96 276.90 276.96 17.5K
12:47 276.98 277.00 276.98 277.00 18.2K
12:48 277.01 277.02 276.97 277.00 36.0K
12:49 276.98 277.02 276.98 276.98 82.0K
12:50 276.98 277.04 276.83 276.83 46.6K
12:51 276.81 276.82 276.79 276.82 36.5K
12:52 276.82 276.86 276.82 276.84 28.1K
12:53 276.84 276.98 276.79 276.98 55.1K
12:54 276.96 277.06 276.96 277.03 32.9K
12:55 277.03 277.03 276.97 276.97 81.3K
12:56 276.97 277.08 276.95 277.08 54.5K
12:57 277.07 277.16 277.07 277.16 41.9K
12:58 277.15 277.15 277.03 277.03 24.6K
12:59 277.04 277.05 276.90 276.90 30.3K
13:00 276.86 276.87 276.72 276.72 32.7K
13:01 276.76 276.85 276.76 276.84 32.8K
13:02 276.82 276.96 276.82 276.96 67.1K
13:03 277.00 277.04 277.00 277.02 36.0K
13:04 276.95 276.95 276.85 276.85 29.1K
13:05 276.84 276.88 276.84 276.88 25.4K
13:06 276.89 276.92 276.89 276.92 48.5K
13:07 276.90 276.90 276.83 276.83 29.9K
13:08 276.85 276.87 276.85 276.86 27.3K
13:09 276.84 276.84 276.77 276.77 40.2K
13:10 276.78 276.78 276.75 276.75 22.6K
13:11 276.69 276.73 276.67 276.73 34.5K
13:12 276.73 276.75 276.71 276.71 43.2K
13:13 276.71 276.88 276.71 276.87 122.8K
13:14 276.88 276.89 276.84 276.84 25.5K
13:15 276.84 276.84 276.82 276.84 26.4K
13:16 276.84 276.92 276.84 276.92 28.0K
13:17 276.89 276.89 276.83 276.83 64.2K
13:18 276.82 276.83 276.68 276.68 43.7K
13:19 276.69 276.72 276.65 276.66 42.7K
13:20 276.67 276.67 276.58 276.59 26.1K
13:21 276.60 276.61 276.56 276.60 13.4K
13:22 276.59 276.65 276.59 276.65 26.2K
13:23 276.65 276.66 276.56 276.56 89.0K
13:24 276.57 276.59 276.49 276.49 19.9K
13:25 276.45 276.45 276.40 276.44 31.3K
13:26 276.45 276.45 276.41 276.41 25.9K
13:27 276.41 276.42 276.39 276.39 30.9K
13:28 276.38 276.41 276.38 276.41 17.8K
13:29 276.40 276.40 276.29 276.29 32.0K
13:30 276.28 276.38 276.28 276.37 36.7K
13:31 276.37 276.38 276.36 276.36 13.1K
13:32 276.35 276.44 276.30 276.30 39.3K
13:33 276.27 276.27 276.09 276.09 31.1K
13:34 276.08 276.14 276.07 276.08 76.6K
13:35 276.06 276.08 276.01 276.04 196.5K
13:36 276.05 276.08 276.00 276.08 66.1K
13:37 276.10 276.11 276.09 276.11 22.5K
13:38 276.14 276.18 276.11 276.18 46.0K
13:39 276.19 276.19 276.06 276.06 38.2K
13:40 276.06 276.09 276.03 276.04 30.8K
13:41 276.00 276.00 275.92 275.93 51.8K
13:42 275.93 275.99 275.92 275.96 18.8K
13:43 275.94 275.95 275.89 275.89 27.3K
13:44 275.90 275.91 275.88 275.88 25.3K
13:45 275.89 275.90 275.85 275.86 42.6K
13:46 275.86 276.07 275.85 276.07 61.7K
13:47 276.07 276.20 276.07 276.19 31.8K
13:48 276.20 276.24 276.14 276.14 31.7K
13:49 276.14 276.22 276.14 276.22 25.5K
13:50 276.23 276.26 276.14 276.14 131.6K
13:51 276.13 276.13 276.05 276.07 57.9K
13:52 276.07 276.13 276.07 276.08 51.9K
13:53 276.09 276.09 276.01 276.07 296.2K
13:54 276.08 276.13 276.06 276.13 41.6K
13:55 276.13 276.13 275.94 275.94 195.6K
13:56 275.94 275.96 275.94 275.94 172.0K
13:57 275.94 275.94 275.89 275.90 29.8K
13:58 275.80 275.84 275.75 275.83 64.8K
13:59 275.84 275.88 275.83 275.86 22.3K
14:00 275.85 275.91 275.85 275.91 46.2K
14:01 275.92 276.07 275.92 276.07 40.6K
14:02 276.13 276.33 276.13 276.32 52.4K
14:03 276.31 276.51 276.31 276.51 42.1K
14:04 276.42 276.51 276.42 276.50 37.0K
14:05 276.48 276.64 276.48 276.61 51.7K
14:06 276.62 276.72 276.62 276.69 57.6K
14:07 276.60 276.60 276.48 276.51 48.3K
14:08 276.51 276.56 276.49 276.56 40.4K
14:09 276.56 276.56 276.41 276.42 43.8K
14:10 276.41 276.42 276.36 276.40 35.5K
14:11 276.41 276.41 276.32 276.32 32.6K
14:12 276.32 276.33 276.28 276.31 39.1K
14:13 276.30 276.30 276.26 276.27 34.8K
14:14 276.25 276.25 276.11 276.12 38.6K
14:15 276.14 276.14 276.07 276.07 29.5K
14:16 276.10 276.10 276.03 276.03 47.6K
14:17 276.03 276.03 275.95 275.95 34.5K
14:18 275.95 276.01 275.93 275.98 41.2K
14:19 275.97 275.97 275.95 275.95 36.3K
14:20 275.98 275.98 275.96 275.97 29.9K
14:21 275.97 275.97 275.94 275.97 23.0K
14:22 275.96 276.00 275.96 275.99 30.4K
14:23 275.96 275.97 275.91 275.91 21.9K
14:24 275.93 276.00 275.93 275.96 44.1K
14:25 275.97 276.12 275.97 276.09 47.7K
14:26 276.09 276.10 276.06 276.07 44.6K
14:27 276.07 276.07 276.04 276.04 33.6K
14:28 276.04 276.04 275.97 275.98 42.5K
14:29 275.96 275.97 275.94 275.97 30.6K
14:30 275.95 276.19 275.95 276.19 76.9K
14:31 276.22 276.32 276.22 276.31 45.8K
14:32 276.34 276.35 276.27 276.31 34.0K
14:33 276.32 276.32 276.29 276.32 34.5K
14:34 276.31 276.39 276.29 276.39 108.2K
14:35 276.39 276.46 276.39 276.46 43.0K
14:36 276.44 276.48 276.43 276.48 42.1K
14:37 276.49 276.52 276.48 276.52 45.5K
14:38 276.52 276.62 276.52 276.62 39.8K
14:39 276.63 276.64 276.58 276.60 36.2K
14:40 276.55 276.56 276.51 276.52 50.9K
14:41 276.49 276.49 276.43 276.48 37.6K
14:42 276.46 276.56 276.46 276.56 59.9K
14:43 276.53 276.53 276.39 276.43 176.5K
14:44 276.44 276.45 276.37 276.40 38.1K
14:45 276.40 276.40 276.24 276.24 61.2K
14:46 276.24 276.25 276.22 276.24 79.9K
14:47 276.23 276.23 276.11 276.13 40.9K
14:48 276.13 276.20 276.13 276.20 29.5K
14:49 276.20 276.25 276.19 276.24 61.5K
14:50 276.24 276.29 276.21 276.29 43.4K
14:51 276.30 276.32 276.29 276.32 41.7K
14:52 276.32 276.33 276.28 276.32 35.5K
14:53 276.33 276.33 276.29 276.31 32.3K
14:54 276.30 276.34 276.25 276.26 64.1K
14:55 276.24 276.26 276.22 276.22 40.7K
14:56 276.20 276.23 276.17 276.17 55.4K
14:57 276.17 276.19 276.07 276.08 47.8K
14:58 276.08 276.16 276.08 276.14 39.1K
14:59 276.15 276.18 276.15 276.18 40.6K
15:00 276.19 276.19 276.02 276.02 60.5K
15:01 276.02 276.03 275.99 276.00 36.0K
15:02 276.01 276.06 275.91 275.94 94.2K
15:03 275.97 276.00 275.97 276.00 42.0K
15:04 276.00 276.00 275.85 275.85 56.2K
15:05 275.84 275.86 275.82 275.83 31.1K
15:06 275.82 275.82 275.73 275.76 78.4K
15:07 275.73 275.78 275.72 275.74 40.0K
15:08 275.72 275.92 275.72 275.92 63.4K
15:09 275.93 275.93 275.86 275.87 35.5K
15:10 275.87 275.87 275.83 275.83 44.7K
15:11 275.80 275.80 275.67 275.67 59.8K
15:12 275.58 275.58 275.50 275.53 45.4K
15:13 275.54 275.54 275.38 275.38 59.3K
15:14 275.37 275.46 275.29 275.46 79.0K
15:15 275.43 275.71 275.43 275.71 86.4K
15:16 275.72 275.76 275.72 275.72 69.0K
15:17 275.74 275.90 275.74 275.90 91.8K
15:18 275.90 275.90 275.78 275.78 61.6K
15:19 275.79 275.79 275.74 275.76 57.4K
15:20 275.79 275.84 275.79 275.84 56.1K
15:21 275.84 276.01 275.84 276.01 57.9K
15:22 276.04 276.09 276.00 276.03 93.4K
15:23 276.03 276.04 276.01 276.01 54.4K
15:24 275.99 276.10 275.99 276.02 84.4K
15:25 276.01 276.17 276.00 276.17 74.7K
15:26 276.19 276.19 276.17 276.17 62.0K
15:27 276.17 276.26 276.17 276.19 71.1K
15:28 276.20 276.20 276.01 276.01 68.6K
15:29 275.99 275.99 275.82 275.82 67.1K
15:30 275.77 275.80 275.73 275.79 76.4K
15:31 275.79 276.03 275.79 276.03 99.6K
15:32 276.03 276.04 275.83 275.84 95.3K
15:33 275.85 275.92 275.85 275.91 61.7K
15:34 275.88 275.94 275.88 275.90 82.0K
15:35 275.50 276.07 275.49 275.59 305.9K
15:36 275.59 275.80 275.59 275.80 76.8K
15:37 275.85 276.06 275.85 276.06 75.7K
15:38 276.06 276.09 275.99 276.04 94.9K
15:39 276.05 276.08 275.98 276.00 133.4K
15:40 276.02 276.18 276.00 276.18 103.0K
15:41 276.21 276.24 276.09 276.10 83.1K
15:42 276.10 276.15 276.10 276.13 94.4K
15:43 276.10 276.15 276.06 276.06 86.8K
15:44 276.04 276.12 276.04 276.07 124.4K
15:45 276.05 276.12 275.90 275.92 311.1K
15:46 275.92 275.93 275.78 275.78 147.0K
15:47 275.76 275.98 275.76 275.98 129.1K
15:48 276.01 276.15 276.01 276.14 113.0K
15:49 276.14 276.34 276.12 276.34 129.8K
15:50 276.07 276.07 275.86 275.92 243.2K
15:51 275.93 275.93 275.84 275.87 160.3K
15:52 275.84 276.06 275.82 276.06 181.3K
15:53 275.97 276.03 275.81 276.03 222.5K
15:54 276.07 276.12 275.95 275.95 270.5K
15:55 275.80 276.19 275.80 276.17 448.1K
15:56 276.14 276.14 275.93 275.97 404.7K
15:57 275.97 275.97 275.78 275.78 423.1K
15:58 275.78 275.93 275.78 275.93 455.8K
15:59 275.86 275.86 275.64 275.68 8,292.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음