Dow Jones Real Estate Holding

DJUSEH
🏛️ 미국 →
68.56
마지막 업데이트: 2025-09-19
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 79.51 81.39 79.51 80.65 0.2M
2021-12-30 79.72 80.80 79.63 79.67 0.2M
2021-12-29 79.64 80.66 79.54 79.81 0.2M
2021-12-28 78.56 80.90 78.56 79.71 0.3M
2021-12-27 78.39 79.45 77.58 79.33 0.3M
2021-12-23 76.68 78.73 76.68 78.24 0.2M
2021-12-22 73.30 77.21 73.30 76.86 0.2M
2021-12-21 71.79 74.58 71.79 73.78 0.3M
2021-12-20 70.71 71.56 69.93 71.03 0.3M
2021-12-17 71.87 73.34 71.45 71.88 0.4M
2021-12-16 73.40 73.59 71.95 72.36 0.3M
2021-12-15 73.34 73.34 71.32 72.85 0.3M
2021-12-14 73.50 74.52 72.46 72.88 0.3M
2021-12-13 74.41 74.87 73.73 73.81 0.2M
2021-12-10 74.67 75.34 74.04 74.77 0.2M
2021-12-09 73.66 75.26 73.44 74.46 0.2M
2021-12-08 74.46 75.54 74.07 74.35 0.1M
2021-12-07 74.82 75.68 74.04 74.49 0.2M
2021-12-06 71.12 75.90 70.97 74.33 0.3M
2021-12-03 71.75 72.23 70.10 70.42 0.2M
2021-12-02 66.75 71.56 66.48 71.16 0.3M
2021-12-01 66.56 68.69 66.25 66.37 0.3M
2021-11-30 67.56 67.98 64.97 64.97 0.5M
2021-11-29 70.41 70.53 68.69 69.16 0.1M
2021-11-26 70.82 71.28 68.68 69.68 0.1M
2021-11-24 73.21 73.36 72.40 73.06 0.1M
2021-11-23 72.91 74.13 72.75 73.17 0.1M
2021-11-22 72.66 73.35 72.02 72.67 0.1M
2021-11-19 72.06 72.85 71.27 72.32 0.1M
2021-11-18 73.46 73.46 72.07 72.30 0.2M
2021-11-17 72.55 73.67 72.17 73.46 0.1M
2021-11-16 73.51 74.19 73.20 73.43 0.1M
2021-11-15 74.20 74.20 73.23 73.85 0.1M
2021-11-12 73.70 74.08 72.94 73.75 0.1M
2021-11-11 74.02 74.02 73.08 73.85 0.1M
2021-11-10 73.85 74.60 73.19 73.86 0.1M
2021-11-09 75.14 75.80 74.04 74.35 0.2M
2021-11-08 75.87 76.03 73.20 74.96 0.2M
2021-11-05 71.75 75.94 71.70 75.42 0.2M
2021-11-04 71.45 72.06 70.41 70.79 0.2M
2021-11-03 69.74 72.02 69.61 71.06 0.1M
2021-11-02 69.31 71.37 69.31 70.12 0.2M
2021-11-01 69.05 70.29 69.05 69.50 0.3M
2021-10-29 70.17 70.22 68.76 69.04 0.2M
2021-10-28 70.34 71.04 69.34 70.72 0.2M
2021-10-27 71.66 72.27 70.03 70.14 0.2M
2021-10-26 73.20 73.38 71.76 71.93 0.1M
2021-10-25 73.36 74.01 72.83 72.93 0.2M
2021-10-22 73.55 74.55 73.39 73.56 0.1M
2021-10-21 74.71 74.94 73.32 73.93 0.1M
2021-10-20 72.20 74.56 72.20 74.44 0.2M
2021-10-19 72.75 72.77 71.94 72.25 0.1M
2021-10-18 71.66 72.53 70.99 72.19 0.1M
2021-10-15 71.71 72.57 71.71 72.13 0.2M
2021-10-14 70.53 71.62 70.01 71.47 0.2M
2021-10-13 70.04 70.33 69.20 70.06 0.1M
2021-10-12 70.61 71.14 69.56 69.84 0.1M
2021-10-11 70.33 71.03 69.96 70.53 0.1M
2021-10-08 69.93 70.52 69.84 69.99 0.1M
2021-10-07 70.78 71.48 69.99 70.07 0.1M
2021-10-06 69.46 70.42 68.27 70.30 0.1M
2021-10-05 70.21 70.96 69.72 70.20 0.1M
2021-10-04 69.81 71.01 69.80 70.21 0.1M
2021-10-01 70.00 70.35 68.94 70.17 0.2M
2021-09-30 70.07 71.03 69.54 69.58 0.2M
2021-09-29 70.43 70.91 69.73 70.08 0.1M
2021-09-28 69.92 70.53 69.40 69.98 0.2M
2021-09-27 69.79 71.79 69.62 70.56 0.3M
2021-09-24 70.68 70.75 69.65 69.67 0.2M
2021-09-23 70.97 72.09 70.48 70.98 0.2M
2021-09-22 70.07 71.29 70.07 70.26 0.1M
2021-09-21 69.54 70.13 68.96 69.36 0.1M
2021-09-20 68.35 69.30 67.92 69.14 0.3M
2021-09-17 70.45 71.25 69.02 69.50 0.6M
2021-09-16 70.41 71.31 69.73 70.11 0.2M
2021-09-15 70.40 70.89 69.99 70.69 0.2M
2021-09-14 71.28 71.28 69.47 70.76 0.2M
2021-09-13 69.99 71.15 69.54 70.74 0.2M
2021-09-10 71.69 71.69 69.50 69.62 0.1M
2021-09-09 72.82 72.82 71.01 71.10 0.3M
2021-09-08 72.63 72.72 71.31 72.72 0.2M
2021-09-07 73.24 73.24 71.35 72.78 0.2M
2021-09-03 73.46 73.46 71.67 73.33 0.4M
2021-09-02 72.93 73.66 72.12 73.56 0.2M
2021-09-01 72.48 73.01 71.64 72.49 0.2M
2021-08-31 72.24 72.70 71.64 71.74 0.3M
2021-08-30 73.33 73.33 71.25 72.13 0.2M
2021-08-27 71.92 73.70 71.92 73.35 0.1M
2021-08-26 72.08 72.30 71.17 71.52 0.1M
2021-08-25 71.58 72.59 70.94 72.11 0.2M
2021-08-24 70.56 72.04 70.56 71.47 0.2M
2021-08-23 70.27 70.99 69.73 70.86 0.2M
2021-08-20 67.71 70.13 67.54 69.42 0.1M
2021-08-19 68.34 68.57 66.94 68.16 0.5M
2021-08-18 70.64 70.64 68.92 69.10 0.3M
2021-08-17 70.45 70.97 68.94 70.77 0.5M
2021-08-16 71.19 72.04 70.65 71.39 0.1M
2021-08-13 73.05 73.07 71.68 71.90 0.1M
2021-08-12 74.71 74.71 72.07 73.29 0.1M
2021-08-11 73.61 74.42 72.81 74.28 0.1M
2021-08-10 73.66 73.66 72.48 73.10 0.2M
2021-08-09 74.02 74.02 73.16 73.43 0.2M
2021-08-06 73.81 74.58 72.57 74.27 0.1M
2021-08-05 70.38 73.70 70.34 73.59 0.2M
2021-08-04 70.33 70.59 68.67 68.82 0.3M
2021-08-03 72.21 72.21 70.61 71.14 0.3M
2021-08-02 73.43 75.28 72.11 72.37 0.3M
2021-07-30 73.56 74.67 72.76 73.47 0.3M
2021-07-29 72.36 73.57 72.36 72.77 0.1M
2021-07-28 71.64 72.23 70.62 71.64 0.1M
2021-07-27 71.38 72.26 71.27 71.79 0.1M
2021-07-26 72.02 72.63 71.33 71.79 0.1M
2021-07-23 71.93 72.67 71.28 72.17 0.1M
2021-07-22 71.65 72.36 70.51 71.92 0.2M
2021-07-21 71.64 72.82 71.64 72.19 0.2M
2021-07-20 68.94 72.12 68.65 71.17 0.3M
2021-07-19 68.51 69.81 67.67 68.51 0.3M
2021-07-16 72.89 72.89 70.07 70.15 0.2M
2021-07-15 71.75 73.27 71.39 72.17 0.2M
2021-07-14 72.92 73.27 71.77 72.00 0.1M
2021-07-13 73.31 73.48 72.17 72.67 0.2M
2021-07-12 75.00 75.21 73.58 73.89 0.2M
2021-07-09 74.46 75.83 73.04 75.66 0.5M
2021-07-08 74.35 75.42 72.21 73.58 0.2M
2021-07-07 75.15 75.50 73.47 75.11 0.3M
2021-07-06 76.07 76.07 73.89 75.15 0.3M
2021-07-02 77.60 78.13 76.19 76.41 0.2M
2021-07-01 77.62 78.36 77.13 77.24 0.2M
2021-06-30 77.52 78.11 76.36 77.23 0.3M
2021-06-29 78.30 78.69 77.40 77.68 0.2M
2021-06-28 78.71 78.78 76.50 78.06 0.2M
2021-06-25 79.17 79.21 78.31 78.92 0.4M
2021-06-24 79.08 79.14 78.25 78.70 0.2M
2021-06-23 79.50 80.19 78.85 78.87 0.2M
2021-06-22 81.83 82.00 79.31 79.43 0.2M
2021-06-21 79.39 82.09 79.27 81.97 0.2M
2021-06-18 79.96 80.66 78.65 78.70 0.3M
2021-06-17 81.88 82.20 79.09 80.46 0.2M
2021-06-16 82.21 82.69 81.04 81.72 0.2M
2021-06-15 82.08 82.47 80.83 81.66 0.2M
2021-06-14 83.36 83.59 81.65 82.05 0.3M
2021-06-11 83.84 84.26 82.37 83.12 0.2M
2021-06-10 85.09 85.25 83.31 83.59 0.2M
2021-06-09 85.84 86.11 84.88 85.17 0.2M
2021-06-08 84.70 85.92 84.37 85.60 0.2M
2021-06-07 85.47 85.55 84.27 84.75 0.2M
2021-06-04 84.92 85.60 84.04 85.19 0.3M
2021-06-03 85.08 85.48 83.26 85.27 0.2M
2021-06-02 86.36 86.36 84.87 85.77 0.2M
2021-06-01 84.52 86.32 83.78 86.18 0.3M
2021-05-28 82.83 84.14 82.40 83.86 0.2M
2021-05-27 82.56 82.67 81.37 82.21 0.3M
2021-05-26 82.63 83.11 81.86 82.10 0.2M
2021-05-25 83.57 83.98 82.52 82.59 0.2M
2021-05-24 83.77 84.38 83.34 83.55 0.1M
2021-05-21 82.73 83.29 82.23 83.25 0.1M
2021-05-20 81.70 82.45 81.11 82.17 0.1M
2021-05-19 81.41 82.47 80.83 81.71 0.1M
2021-05-18 82.94 83.60 82.24 83.05 0.2M
2021-05-17 82.23 82.42 80.46 82.14 0.2M
2021-05-14 80.37 83.13 80.35 82.98 0.2M
2021-05-13 78.22 80.50 78.22 79.78 0.2M
2021-05-12 82.37 82.45 77.60 77.80 0.4M
2021-05-11 85.18 85.18 82.06 82.33 0.3M
2021-05-10 87.85 89.70 86.87 86.99 0.2M
2021-05-07 86.27 88.05 85.99 87.75 0.2M
2021-05-06 84.65 86.26 84.65 86.26 0.2M
2021-05-05 86.59 86.89 84.75 84.89 0.1M
2021-05-04 85.51 86.71 84.15 86.17 0.2M
2021-05-03 86.18 87.02 84.81 85.69 0.2M
2021-04-30 84.62 85.97 84.42 85.53 0.2M
2021-04-29 86.01 86.84 84.58 85.25 0.1M
2021-04-28 84.11 85.67 84.11 85.14 0.1M
2021-04-27 84.24 85.27 83.63 84.41 0.1M
2021-04-26 84.33 84.58 83.74 84.14 0.1M
2021-04-23 83.20 84.35 82.40 83.94 0.1M
2021-04-22 82.98 83.59 82.20 83.09 0.2M
2021-04-21 81.68 82.98 80.81 82.76 0.2M
2021-04-20 83.92 83.96 81.87 82.09 0.2M
2021-04-19 84.79 84.79 83.74 84.12 0.2M
2021-04-16 84.79 85.40 84.43 85.05 0.2M
2021-04-15 81.37 84.64 81.37 84.43 0.3M
2021-04-14 79.35 81.56 79.20 81.18 0.3M
2021-04-13 79.20 79.20 77.49 79.17 0.2M
2021-04-12 79.15 79.68 78.13 79.22 0.2M
2021-04-09 78.57 79.33 78.50 79.20 0.2M
2021-04-08 79.24 79.60 78.21 78.93 0.2M
2021-04-07 79.35 80.00 78.60 79.00 0.2M
2021-04-06 77.82 79.96 77.81 78.66 0.3M
2021-04-05 77.40 77.92 75.87 77.82 0.2M
2021-04-01 76.06 78.71 75.60 77.13 0.3M
2021-03-31 75.25 76.37 74.57 75.38 0.2M
2021-03-30 73.22 75.84 73.09 75.38 0.2M
2021-03-29 74.62 75.88 73.41 73.59 0.2M
2021-03-26 74.57 75.13 73.71 75.00 0.2M
2021-03-25 72.35 74.33 71.60 73.89 0.2M
2021-03-24 74.75 76.40 73.13 73.28 0.1M
2021-03-23 77.06 77.73 74.10 74.53 0.2M
2021-03-22 78.52 78.52 77.06 77.29 0.3M
2021-03-19 76.61 78.35 74.80 77.90 0.3M
2021-03-18 78.39 79.79 76.59 76.98 0.2M
2021-03-17 77.62 79.58 76.95 79.27 0.2M
2021-03-16 79.04 79.16 77.46 77.92 0.2M
2021-03-15 77.18 79.20 75.98 78.65 0.1M
2021-03-12 77.13 77.89 76.68 77.31 0.1M
2021-03-11 76.94 78.00 76.10 77.17 0.2M
2021-03-10 75.77 77.29 75.45 76.46 0.2M
2021-03-09 76.17 77.13 75.10 75.39 0.3M
2021-03-08 73.28 76.49 72.75 75.92 0.2M
2021-03-05 73.53 73.53 69.34 73.13 0.4M
2021-03-04 74.30 74.41 70.84 72.62 0.4M
2021-03-03 74.88 75.47 73.51 74.21 0.3M
2021-03-02 76.69 76.72 74.63 74.88 0.3M
2021-03-01 76.74 78.14 76.12 76.45 0.3M
2021-02-26 75.24 77.22 73.99 75.18 0.4M
2021-02-25 78.39 78.78 74.80 75.19 0.4M
2021-02-24 78.24 79.18 78.14 78.45 0.2M
2021-02-23 78.27 79.24 77.74 78.32 0.3M
2021-02-22 78.45 79.93 77.97 79.12 0.2M
2021-02-19 77.84 79.16 77.70 78.85 0.2M
2021-02-18 78.05 79.22 77.01 77.45 0.2M
2021-02-17 78.86 79.27 78.04 79.23 0.2M
2021-02-16 81.62 81.62 78.47 79.06 0.3M
2021-02-12 79.57 81.57 79.39 80.89 0.3M
2021-02-11 78.45 80.21 78.05 80.04 0.3M
2021-02-10 76.47 78.45 76.00 78.43 0.3M
2021-02-09 75.21 75.76 74.42 75.31 0.2M
2021-02-08 73.06 75.26 72.90 74.85 0.4M
2021-02-05 74.83 75.03 72.67 73.02 0.5M
2021-02-04 72.33 74.13 72.15 73.93 0.4M
2021-02-03 70.29 73.62 69.66 72.38 0.6M
2021-02-02 70.89 71.39 69.03 69.91 0.2M
2021-02-01 68.88 70.41 67.84 70.33 0.3M
2021-01-29 69.92 70.56 68.00 68.28 0.3M
2021-01-28 68.64 70.54 68.64 70.15 0.5M
2021-01-27 69.42 70.19 67.69 68.28 0.3M
2021-01-26 71.29 71.98 70.78 70.78 0.3M
2021-01-25 69.80 71.12 69.26 70.84 0.4M
2021-01-22 69.28 70.39 68.75 70.28 0.4M
2021-01-21 70.09 70.42 69.13 70.03 0.3M
2021-01-20 68.94 71.10 68.63 69.96 0.6M
2021-01-19 67.15 68.42 66.90 68.30 0.3M
2021-01-15 66.28 67.13 65.22 66.65 0.3M
2021-01-14 64.88 66.94 64.57 66.63 0.3M
2021-01-13 64.96 65.47 64.03 64.35 0.2M
2021-01-12 64.98 66.27 64.69 64.84 0.5M
2021-01-11 64.98 65.72 63.55 64.90 0.4M
2021-01-08 64.00 64.80 62.80 64.08 0.5M
2021-01-07 62.81 63.61 62.36 63.43 0.7M
2021-01-06 62.54 63.80 62.27 62.70 0.5M
2021-01-05 61.46 63.01 61.45 62.07 0.5M
2021-01-04 62.59 63.01 60.33 61.47 0.4M