DJ Publishing (DJUSPB)

DJUSPB
🏛️ 미국 →
852.95
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
2021-12-31 701.19 705.43 700.52 703.37 5.6M
2021-12-30 706.70 710.40 701.44 701.96 5.6M
2021-12-29 707.89 710.58 703.41 705.77 5.4M
2021-12-28 712.84 714.77 705.29 705.78 5.5M
2021-12-27 706.58 711.52 705.37 710.16 5.7M
2021-12-23 698.84 705.04 698.84 701.94 4.4M
2021-12-22 692.62 699.27 692.51 697.57 5.4M
2021-12-21 679.76 694.63 679.76 693.68 5.9M
2021-12-20 681.90 681.90 670.15 676.53 4.6M
2021-12-17 693.90 694.50 684.28 687.36 11.1M
2021-12-16 700.59 705.88 691.66 696.97 5.7M
2021-12-15 687.64 698.72 685.62 698.27 6.8M
2021-12-14 694.50 697.46 681.54 686.38 6.6M
2021-12-13 696.72 701.47 694.86 698.54 5.9M
2021-12-10 692.21 696.33 684.84 694.69 6.4M
2021-12-09 696.34 698.32 688.94 689.31 5.3M
2021-12-08 695.74 700.50 694.21 699.01 6.5M
2021-12-07 688.84 698.59 688.84 694.89 8.9M
2021-12-06 680.44 682.53 674.17 680.08 7.0M
2021-12-03 687.18 690.72 665.60 679.17 6.8M
2021-12-02 664.74 686.77 664.74 684.24 7.5M
2021-12-01 684.11 688.55 665.12 665.32 10.5M
2021-11-30 682.17 691.99 676.58 678.62 26.4M
2021-11-29 685.17 691.89 678.96 688.21 8.4M
2021-11-26 678.69 683.26 673.72 675.86 5.9M
2021-11-24 677.07 687.49 676.25 686.26 6.7M
2021-11-23 681.19 684.10 673.46 680.76 6.7M
2021-11-22 686.94 692.04 683.12 683.42 10.9M
2021-11-19 694.86 698.48 683.99 685.34 10.1M
2021-11-18 699.27 699.55 690.57 695.16 6.7M
2021-11-17 703.60 703.60 682.45 697.33 8.1M
2021-11-16 692.49 707.99 691.85 705.45 8.4M
2021-11-15 683.15 698.04 683.15 691.76 8.3M
2021-11-12 673.52 685.54 670.09 681.43 7.2M
2021-11-11 676.56 680.18 672.65 672.83 6.1M
2021-11-10 684.18 685.15 671.09 675.15 7.3M
2021-11-09 686.04 691.10 681.46 686.60 7.9M
2021-11-08 695.03 698.35 685.80 688.47 9.3M
2021-11-05 708.18 708.18 687.18 692.04 9.7M
2021-11-04 684.45 692.54 683.12 691.11 8.4M
2021-11-03 696.75 698.67 682.46 682.90 9.0M
2021-11-02 699.51 706.01 696.11 697.44 6.3M
2021-11-01 708.48 710.73 690.07 697.18 10.5M
2021-10-29 700.56 707.56 696.79 707.37 9.3M
2021-10-28 697.68 708.91 696.16 702.05 6.2M
2021-10-27 700.22 704.96 694.59 694.59 9.0M
2021-10-26 691.22 711.15 691.22 703.79 8.3M
2021-10-25 692.52 693.38 686.59 688.39 5.6M
2021-10-22 688.28 694.11 687.79 692.64 5.8M
2021-10-21 680.43 688.77 678.87 688.60 4.4M
2021-10-20 693.28 693.28 676.74 682.18 4.8M
2021-10-19 688.79 694.64 687.67 692.74 5.8M
2021-10-18 678.73 685.46 676.38 685.09 5.2M
2021-10-15 682.81 685.58 680.39 680.39 5.0M
2021-10-14 671.66 683.85 671.65 680.92 5.1M
2021-10-13 664.89 667.99 659.50 665.18 7.6M
2021-10-12 664.29 669.78 660.42 664.73 7.7M
2021-10-11 663.41 670.85 661.94 661.96 2.6M
2021-10-08 666.20 668.30 663.02 666.15 5.6M
2021-10-07 663.38 670.84 663.25 667.09 4.6M
2021-10-06 648.15 658.08 644.08 657.57 7.1M
2021-10-05 641.86 657.52 641.57 652.64 5.0M
2021-10-04 653.14 656.45 637.76 638.95 6.5M
2021-10-01 650.29 657.62 645.13 654.09 5.5M
2021-09-30 655.32 657.73 647.42 647.42 6.3M
2021-09-29 651.09 656.39 649.05 651.37 5.9M
2021-09-28 669.71 671.91 644.50 650.48 7.3M
2021-09-27 683.46 684.78 674.21 677.84 5.4M
2021-09-24 677.79 687.44 677.79 685.78 5.4M
2021-09-23 674.48 685.69 674.48 682.18 10.1M
2021-09-22 664.37 671.43 662.68 668.74 8.1M
2021-09-21 661.23 665.24 657.98 661.55 8.8M
2021-09-20 649.14 656.26 647.40 655.81 7.2M
2021-09-17 666.82 668.02 658.50 659.95 18.0M
2021-09-16 665.78 670.40 665.50 668.73 6.7M
2021-09-15 665.33 667.37 660.85 665.84 7.3M
2021-09-14 666.33 671.10 664.61 665.78 7.0M
2021-09-13 662.06 665.41 651.24 664.70 8.6M
2021-09-10 657.16 663.78 654.61 657.03 6.9M
2021-09-09 658.96 663.81 652.62 653.81 7.3M
2021-09-08 658.02 661.72 655.00 657.77 8.7M
2021-09-07 668.24 668.89 656.99 657.09 5.4M
2021-09-03 666.93 672.79 666.58 667.83 4.6M
2021-09-02 670.86 675.98 666.38 668.27 6.0M
2021-09-01 660.64 671.77 660.64 668.80 6.0M
2021-08-31 661.08 662.39 658.69 659.61 8.0M
2021-08-30 655.97 662.76 654.95 659.64 4.3M
2021-08-27 655.61 658.12 652.72 655.90 5.2M
2021-08-26 652.84 654.75 649.49 652.64 5.1M
2021-08-25 651.15 654.99 649.52 653.54 3.5M
2021-08-24 653.39 655.50 651.58 652.37 4.4M
2021-08-23 647.17 655.59 647.17 652.96 5.1M
2021-08-20 638.19 647.63 636.80 646.34 5.6M
2021-08-19 628.80 641.01 627.36 639.72 6.3M
2021-08-18 655.38 655.38 635.05 635.29 6.4M
2021-08-17 657.47 658.98 652.35 656.04 6.3M
2021-08-16 654.93 660.83 650.52 660.50 5.9M
2021-08-13 656.20 659.46 654.19 656.39 4.0M
2021-08-12 651.15 656.95 649.75 656.10 4.2M
2021-08-11 653.83 655.76 649.14 652.22 5.0M
2021-08-10 655.58 656.45 652.37 653.94 4.9M
2021-08-09 661.86 662.23 653.40 654.08 7.9M
2021-08-06 667.15 669.20 659.55 662.53 10.2M
2021-08-05 654.73 663.93 654.24 661.06 7.7M
2021-08-04 646.15 657.14 644.51 652.15 13.2M
2021-08-03 650.84 651.18 640.73 645.60 6.6M
2021-08-02 646.51 653.28 646.51 649.72 8.0M
2021-07-30 637.39 647.48 637.39 645.18 7.9M
2021-07-29 633.16 646.85 633.16 639.17 6.1M
2021-07-28 633.17 635.63 626.77 629.10 5.7M
2021-07-27 632.50 635.37 625.71 631.76 6.0M
2021-07-26 638.97 640.87 630.72 634.37 5.1M
2021-07-23 638.59 642.27 636.04 639.45 4.9M
2021-07-22 636.82 637.90 633.27 636.31 4.2M
2021-07-21 634.56 641.11 634.22 635.90 5.1M
2021-07-20 625.06 635.98 623.32 633.52 7.7M
2021-07-19 625.51 630.07 619.70 624.21 8.5M
2021-07-16 632.28 634.39 630.09 630.55 3.7M
2021-07-15 626.93 634.08 626.93 631.45 5.8M
2021-07-14 628.22 629.66 624.70 627.95 4.3M
2021-07-13 633.00 633.00 625.77 626.85 6.2M
2021-07-12 632.32 636.72 630.62 633.25 6.4M
2021-07-09 638.90 638.90 631.62 636.01 4.8M
2021-07-08 636.09 638.83 631.20 633.36 6.1M
2021-07-07 638.73 642.66 633.74 641.53 5.3M
2021-07-06 639.59 642.00 632.48 638.16 7.3M
2021-07-02 641.17 641.17 636.69 639.13 4.4M
2021-07-01 637.72 641.35 635.71 639.73 5.1M
2021-06-30 633.25 635.02 631.61 634.35 6.0M
2021-06-29 628.17 636.34 627.12 633.40 7.3M
2021-06-28 639.59 641.04 634.80 635.89 6.3M
2021-06-25 635.76 639.91 633.13 637.35 12.5M
2021-06-24 627.54 637.52 627.21 635.09 5.0M
2021-06-23 626.13 629.54 622.60 622.70 5.5M
2021-06-22 622.31 628.69 619.06 628.08 5.6M
2021-06-21 610.67 623.67 609.19 622.76 5.9M
2021-06-18 614.44 618.26 608.59 609.92 9.6M
2021-06-17 615.16 622.06 614.07 620.98 6.0M
2021-06-16 620.71 623.35 611.54 614.21 6.2M
2021-06-15 623.70 625.32 620.19 620.73 6.5M
2021-06-14 619.30 622.39 618.26 622.35 7.6M
2021-06-11 617.20 622.61 615.61 622.21 4.4M
2021-06-10 614.15 616.93 611.37 614.85 4.5M
2021-06-09 613.29 616.05 612.66 613.28 4.7M
2021-06-08 606.77 612.96 604.51 612.04 8.7M
2021-06-07 612.51 613.23 605.22 606.80 5.3M
2021-06-04 608.11 612.31 606.87 611.90 5.2M
2021-06-03 601.04 607.13 599.15 605.74 7.0M
2021-06-02 603.54 607.04 601.88 606.55 7.8M
2021-06-01 613.27 615.21 602.33 604.17 7.6M
2021-05-28 616.59 618.01 611.50 611.55 7.4M
2021-05-27 610.78 616.87 609.22 613.95 22.2M
2021-05-26 610.60 614.58 608.96 608.96 7.3M
2021-05-25 611.99 614.68 609.60 609.78 7.8M
2021-05-24 608.16 613.72 606.86 609.43 7.5M
2021-05-21 607.92 610.98 604.16 604.44 7.1M
2021-05-20 595.04 609.57 595.04 606.95 8.1M
2021-05-19 590.63 595.08 587.54 594.12 10.9M
2021-05-18 604.61 605.80 596.85 596.98 6.1M
2021-05-17 606.50 609.43 601.77 603.98 6.9M
2021-05-14 606.25 610.25 605.13 608.24 7.0M
2021-05-13 597.21 607.47 595.89 605.09 9.4M
2021-05-12 610.74 610.74 589.76 591.35 11.5M
2021-05-11 617.65 618.53 607.88 613.26 10.2M
2021-05-10 626.12 631.94 624.78 624.93 10.8M
2021-05-07 620.80 627.49 620.47 626.28 9.6M
2021-05-06 620.45 620.45 611.03 616.19 9.1M
2021-05-05 622.72 622.79 613.09 616.95 9.1M
2021-05-04 620.52 622.58 616.84 621.47 9.6M
2021-05-03 621.48 625.76 620.44 623.81 8.9M
2021-04-30 620.80 624.00 617.55 619.23 10.0M
2021-04-29 615.61 625.76 613.44 624.17 8.2M
2021-04-28 620.34 620.79 610.74 610.75 7.1M
2021-04-27 618.93 620.86 614.51 616.83 5.8M
2021-04-26 622.77 623.92 617.57 617.85 6.0M
2021-04-23 622.44 625.11 619.01 621.90 6.7M
2021-04-22 620.83 624.64 616.32 619.04 7.8M
2021-04-21 611.38 620.75 611.24 619.71 7.3M
2021-04-20 611.52 614.58 608.48 611.34 7.3M
2021-04-19 612.46 614.16 610.43 612.07 6.9M
2021-04-16 611.59 614.49 610.20 613.45 8.5M
2021-04-15 607.49 611.19 607.49 610.14 7.4M
2021-04-14 605.89 610.87 603.80 604.48 8.0M
2021-04-13 604.50 607.47 603.44 604.17 8.0M
2021-04-12 603.37 606.99 601.03 605.77 8.6M
2021-04-09 601.24 603.51 595.89 603.17 5.0M
2021-04-08 595.54 601.18 594.69 599.60 6.6M
2021-04-07 599.61 602.14 591.54 593.57 6.2M
2021-04-06 600.91 603.84 599.16 600.19 6.5M
2021-04-05 597.46 604.09 593.12 601.46 6.5M
2021-04-01 585.36 595.54 585.36 594.76 7.6M
2021-03-31 583.32 587.60 581.25 581.25 9.0M
2021-03-30 584.63 585.31 581.26 581.96 8.4M
2021-03-29 588.44 590.58 581.67 586.84 8.4M
2021-03-26 581.67 587.76 579.41 587.36 10.4M
2021-03-25 572.18 581.43 570.57 580.28 7.8M
2021-03-24 574.02 578.91 572.37 574.04 9.0M
2021-03-23 578.38 580.32 573.12 574.26 9.2M
2021-03-22 585.25 585.26 578.89 578.94 7.2M
2021-03-19 583.12 588.40 581.38 584.33 16.5M
2021-03-18 583.31 586.18 578.86 582.31 11.9M
2021-03-17 581.86 584.14 577.98 582.40 9.1M
2021-03-16 585.32 595.42 581.31 582.54 8.4M
2021-03-15 577.83 583.47 575.65 583.08 11.2M
2021-03-12 575.34 578.45 571.18 577.68 8.1M
2021-03-11 572.54 577.28 568.99 575.84 7.0M
2021-03-10 569.21 572.94 563.30 571.51 9.1M
2021-03-09 567.71 573.62 565.20 565.61 12.8M
2021-03-08 554.72 568.35 553.72 560.43 10.5M
2021-03-05 548.33 555.41 539.74 554.15 10.2M
2021-03-04 549.43 553.96 539.41 543.43 8.2M
2021-03-03 557.76 557.76 548.07 548.29 6.1M
2021-03-02 567.01 567.01 558.38 558.78 6.9M
2021-03-01 554.00 569.25 552.60 567.41 8.0M
2021-02-26 550.80 553.51 545.11 547.87 7.5M
2021-02-25 554.89 561.09 548.46 548.50 7.5M
2021-02-24 545.51 555.83 542.93 555.24 9.5M
2021-02-23 552.07 552.07 543.05 547.38 7.6M
2021-02-22 550.46 558.37 549.98 553.52 10.7M
2021-02-19 554.10 557.82 552.98 554.83 8.6M
2021-02-18 554.10 557.03 552.05 552.67 7.8M
2021-02-17 555.91 559.27 553.91 556.04 8.3M
2021-02-16 561.36 561.36 555.37 557.66 9.4M
2021-02-12 557.65 560.27 555.56 559.52 8.6M
2021-02-11 547.10 555.99 547.06 555.35 7.0M
2021-02-10 546.72 550.85 543.07 546.23 10.5M
2021-02-09 538.09 550.39 537.92 543.40 11.2M
2021-02-08 532.86 535.87 530.16 535.15 8.0M
2021-02-05 539.16 542.07 531.60 532.43 11.0M
2021-02-04 523.06 532.64 523.03 530.96 9.4M
2021-02-03 528.09 528.34 523.91 524.09 7.5M
2021-02-02 520.48 532.95 520.15 529.41 8.8M
2021-02-01 515.90 519.90 511.48 517.11 8.1M
2021-01-29 515.92 520.23 509.15 512.16 10.6M
2021-01-28 513.89 524.13 513.89 516.00 10.8M
2021-01-27 526.85 531.48 510.56 513.77 17.6M
2021-01-26 517.40 528.38 517.40 525.84 11.0M
2021-01-25 513.32 519.42 509.65 516.55 8.9M
2021-01-22 516.47 518.99 512.28 512.30 6.7M
2021-01-21 520.06 520.72 514.96 517.95 6.3M
2021-01-20 510.82 521.48 510.68 519.99 7.4M
2021-01-19 502.57 510.62 500.15 508.62 7.5M
2021-01-15 495.01 503.24 491.82 501.72 8.4M
2021-01-14 499.44 503.78 495.46 495.62 6.8M
2021-01-13 500.88 502.21 496.43 497.96 9.6M
2021-01-12 509.32 509.32 500.02 502.03 8.9M
2021-01-11 514.09 515.86 508.15 508.73 5.9M
2021-01-08 521.63 522.00 512.21 517.27 5.9M
2021-01-07 523.23 525.72 515.82 520.43 7.6M
2021-01-06 513.66 527.09 512.86 521.87 8.7M
2021-01-05 517.85 524.23 511.00 514.88 6.7M
2021-01-04 522.80 528.41 517.76 520.17 10.7M