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
2022-12-30 59.46 61.22 59.46 60.56 0.3M
2022-12-29 59.38 60.85 59.17 60.56 0.1M
2022-12-28 61.47 61.67 58.89 58.96 0.2M
2022-12-27 60.87 61.38 60.12 61.33 0.2M
2022-12-23 59.86 61.22 59.60 61.21 0.2M
2022-12-22 58.99 59.55 58.43 59.43 0.2M
2022-12-21 59.80 59.94 59.28 59.67 0.3M
2022-12-20 58.88 60.15 58.84 59.36 0.2M
2022-12-19 61.44 61.49 59.47 59.47 0.3M
2022-12-16 60.26 61.74 59.99 61.67 0.5M
2022-12-15 61.22 61.62 60.15 61.29 0.3M
2022-12-14 61.75 63.08 61.75 62.55 0.2M
2022-12-13 62.47 62.83 61.09 61.94 0.2M
2022-12-12 61.13 61.52 59.99 60.34 0.3M
2022-12-09 60.99 61.66 60.79 61.20 0.4M
2022-12-08 59.00 62.47 58.88 61.47 0.5M
2022-12-07 57.65 58.56 57.53 58.28 0.3M
2022-12-06 57.74 58.17 57.33 57.98 0.6M
2022-12-05 59.37 59.37 57.43 57.69 0.2M
2022-12-02 58.65 60.01 58.65 59.85 0.3M
2022-12-01 59.96 60.35 58.77 59.55 0.3M
2022-11-30 56.41 59.07 55.73 59.07 0.6M
2022-11-29 55.18 56.63 55.18 56.47 0.4M
2022-11-28 55.34 55.43 55.08 55.30 0.4M
2022-11-25 55.27 55.44 55.24 55.32 0.1M
2022-11-23 55.38 55.38 55.07 55.35 0.2M
2022-11-22 54.44 55.15 54.44 55.11 0.2M
2022-11-21 54.12 54.72 54.00 54.42 0.4M
2022-11-18 54.84 54.84 53.88 54.22 0.3M
2022-11-17 53.89 54.42 53.89 54.36 0.3M
2022-11-16 54.52 54.84 54.01 54.48 0.3M
2022-11-15 55.04 55.26 54.04 54.88 0.4M
2022-11-14 53.31 55.45 53.05 54.24 0.4M
2022-11-11 53.92 54.28 53.30 53.65 0.4M
2022-11-10 50.14 52.90 50.14 52.58 0.5M
2022-11-09 49.45 49.65 47.40 47.74 0.5M
2022-11-08 49.17 50.17 48.90 49.86 0.5M
2022-11-07 49.09 49.30 48.31 49.10 0.5M
2022-11-04 48.07 48.50 47.15 48.49 0.5M
2022-11-03 47.22 49.08 46.60 47.53 0.4M
2022-11-02 48.49 49.71 47.34 47.55 0.4M
2022-11-01 49.29 49.76 48.76 49.13 0.2M
2022-10-31 47.66 49.29 47.39 48.62 0.3M
2022-10-28 47.25 48.21 47.05 47.82 0.3M
2022-10-27 47.55 48.16 47.20 47.36 0.2M
2022-10-26 47.74 48.35 47.16 47.29 0.3M
2022-10-25 46.52 48.21 46.40 47.61 0.3M
2022-10-24 46.40 46.71 45.94 46.44 0.2M
2022-10-21 45.91 46.31 45.25 46.31 0.3M
2022-10-20 45.60 45.96 45.13 45.74 0.2M
2022-10-19 45.96 46.25 45.35 45.49 0.3M
2022-10-18 46.39 47.01 46.04 46.49 0.4M
2022-10-17 46.16 46.33 45.64 45.86 0.3M
2022-10-14 43.48 46.59 43.48 45.30 0.5M
2022-10-13 41.35 43.64 40.33 43.48 0.2M
2022-10-12 42.92 42.92 41.90 42.43 0.3M
2022-10-11 42.97 43.34 41.69 42.96 0.3M
2022-10-10 43.82 43.98 43.01 43.57 0.2M
2022-10-07 44.73 44.95 43.29 43.58 0.2M
2022-10-06 45.96 46.52 45.26 45.66 0.2M
2022-10-05 47.00 47.54 45.63 46.40 0.2M
2022-10-04 45.88 48.16 45.88 48.14 0.2M
2022-10-03 44.49 45.40 43.37 44.89 0.2M
2022-09-30 43.51 44.33 43.51 43.89 0.3M
2022-09-29 43.62 43.69 42.15 43.47 0.2M
2022-09-28 43.34 45.01 43.11 44.50 0.2M
2022-09-27 44.77 45.05 42.80 42.89 0.4M
2022-09-26 45.84 46.06 43.69 44.07 0.3M
2022-09-23 47.55 47.92 45.60 46.29 0.3M
2022-09-22 50.10 50.10 47.93 48.20 0.3M
2022-09-21 52.10 52.55 50.28 50.31 0.2M
2022-09-20 52.43 52.65 51.36 51.51 0.2M
2022-09-19 51.78 53.24 51.78 53.05 0.4M
2022-09-16 51.45 52.25 51.11 52.09 0.7M
2022-09-15 52.43 54.08 51.75 52.01 0.3M
2022-09-14 52.36 52.89 51.62 52.56 0.4M
2022-09-13 53.62 54.14 52.55 52.80 0.3M
2022-09-12 54.64 55.29 54.07 55.24 0.3M
2022-09-09 53.88 54.57 53.51 54.13 0.2M
2022-09-08 51.50 53.46 51.37 53.35 0.3M
2022-09-07 50.18 51.86 50.08 51.82 0.2M
2022-09-06 51.23 51.23 48.93 50.18 0.3M
2022-09-02 51.56 52.36 50.88 51.09 0.2M
2022-09-01 50.21 51.44 49.49 51.37 0.3M
2022-08-31 51.90 52.07 50.34 50.42 0.5M
2022-08-30 51.59 51.59 50.70 51.50 0.2M
2022-08-29 52.00 52.00 51.22 51.25 0.2M
2022-08-26 55.45 55.45 52.35 52.40 0.3M
2022-08-25 53.92 55.28 53.80 55.28 0.2M
2022-08-24 52.73 53.80 52.73 53.72 0.2M
2022-08-23 53.11 53.73 52.46 52.82 0.2M
2022-08-22 53.54 53.85 52.42 52.74 0.2M
2022-08-19 56.37 56.37 54.24 54.70 0.2M
2022-08-18 56.68 56.79 56.18 56.79 0.2M
2022-08-17 56.90 56.90 55.88 56.48 0.1M
2022-08-16 58.01 58.30 57.44 57.69 0.2M
2022-08-15 57.38 58.01 56.84 57.94 0.2M
2022-08-12 57.56 58.16 56.94 58.16 0.2M
2022-08-11 57.91 58.22 57.12 57.24 0.2M
2022-08-10 57.21 57.98 56.90 57.55 0.2M
2022-08-09 57.15 57.47 55.62 56.09 0.2M
2022-08-08 57.53 57.88 56.06 57.37 0.3M
2022-08-05 55.75 56.83 55.72 56.56 0.3M
2022-08-04 57.05 58.11 55.43 56.52 0.3M
2022-08-03 54.54 55.58 54.42 55.31 0.2M
2022-08-02 55.13 55.46 54.29 54.40 0.2M
2022-08-01 55.68 56.09 54.69 55.53 0.2M
2022-07-29 56.33 56.74 56.06 56.18 0.2M
2022-07-28 56.49 57.50 56.15 56.63 0.2M
2022-07-27 55.85 56.63 55.41 56.52 0.2M
2022-07-26 55.75 55.82 55.07 55.32 0.3M
2022-07-25 54.47 55.97 54.34 55.33 0.2M
2022-07-22 55.22 55.54 54.47 54.62 0.2M
2022-07-21 54.50 54.95 53.55 54.95 0.2M
2022-07-20 55.21 55.70 54.45 54.76 0.2M
2022-07-19 54.00 55.06 53.46 55.03 0.3M
2022-07-18 53.43 53.84 52.70 52.97 0.3M
2022-07-15 51.74 53.56 51.59 52.88 0.2M
2022-07-14 51.48 51.76 50.90 51.67 0.1M
2022-07-13 52.32 52.71 51.90 52.47 0.2M
2022-07-12 53.05 54.32 52.89 53.35 0.3M
2022-07-11 53.90 54.00 53.00 53.48 0.2M
2022-07-08 55.20 55.43 54.34 54.52 0.3M
2022-07-07 53.92 55.94 53.92 55.15 0.2M
2022-07-06 54.87 55.46 53.52 53.59 0.4M
2022-07-05 54.57 55.02 53.82 54.91 0.3M
2022-07-01 53.64 55.71 53.64 55.67 0.3M
2022-06-30 53.08 54.35 52.24 53.92 0.4M
2022-06-29 53.32 54.00 52.94 53.83 0.5M
2022-06-28 54.89 55.37 53.64 53.69 0.4M
2022-06-27 53.73 54.57 52.68 53.83 0.5M
2022-06-24 51.32 53.41 51.32 53.37 0.6M
2022-06-23 48.20 50.69 48.20 50.62 0.5M
2022-06-22 47.66 48.73 47.66 47.97 0.4M
2022-06-21 49.52 49.90 48.50 48.60 0.4M
2022-06-17 49.00 49.68 47.58 49.03 0.8M
2022-06-16 50.60 51.04 48.07 48.44 0.7M
2022-06-15 52.25 52.85 51.12 52.38 0.4M
2022-06-14 53.58 53.62 51.12 51.86 0.6M
2022-06-13 56.71 56.85 53.08 53.36 0.6M
2022-06-10 61.40 61.83 58.21 58.47 0.5M
2022-06-09 64.29 64.59 62.72 62.86 0.3M
2022-06-08 66.05 66.80 64.91 64.99 0.2M
2022-06-07 64.06 66.78 64.06 66.74 0.2M
2022-06-06 64.73 65.76 64.32 64.88 0.2M
2022-06-03 65.34 65.34 64.23 64.44 0.1M
2022-06-02 64.80 65.89 63.67 65.85 0.2M
2022-06-01 66.56 66.75 63.93 64.73 0.6M
2022-05-31 66.72 67.30 65.67 66.67 0.3M
2022-05-27 67.15 67.59 66.29 67.23 0.4M
2022-05-26 66.44 67.64 65.85 66.74 0.4M
2022-05-25 64.34 66.48 64.34 65.99 0.3M
2022-05-24 66.53 66.53 63.77 65.05 0.3M
2022-05-23 67.36 67.42 65.64 67.06 0.3M
2022-05-20 68.43 68.43 65.77 66.82 0.3M
2022-05-19 68.24 69.21 67.75 67.82 0.3M
2022-05-18 69.29 70.42 68.16 68.58 0.3M
2022-05-17 68.88 70.23 68.41 70.01 0.3M
2022-05-16 67.93 69.04 67.55 67.63 0.3M
2022-05-13 64.78 68.86 64.75 68.06 0.4M
2022-05-12 61.97 64.80 61.02 64.08 0.6M
2022-05-11 65.28 66.48 62.51 62.59 0.4M
2022-05-10 67.62 68.15 64.43 65.24 0.5M
2022-05-09 71.00 71.32 67.51 67.62 0.4M
2022-05-06 72.75 72.77 70.04 71.95 0.4M
2022-05-05 77.80 78.15 72.28 73.28 0.2M
2022-05-04 78.45 78.66 76.30 78.20 0.2M
2022-05-03 77.21 79.08 77.02 78.24 0.3M
2022-05-02 79.62 79.81 75.94 76.92 0.3M
2022-04-29 81.32 81.32 79.40 79.47 0.4M
2022-04-28 79.95 81.75 79.02 81.54 0.3M
2022-04-27 77.74 80.28 77.74 79.24 0.3M
2022-04-26 79.73 80.84 78.09 78.09 0.5M
2022-04-25 80.17 81.27 79.51 80.52 0.3M
2022-04-22 80.99 81.46 80.30 80.57 0.2M
2022-04-21 83.38 83.51 81.12 81.12 0.2M
2022-04-20 82.18 83.33 82.18 82.63 0.3M
2022-04-19 80.72 82.71 80.72 81.83 0.3M
2022-04-18 79.24 80.97 79.24 80.51 0.2M
2022-04-14 79.61 80.69 79.27 79.67 0.3M
2022-04-13 78.13 79.49 78.13 79.02 0.2M
2022-04-12 77.11 78.83 77.11 78.13 0.2M
2022-04-11 75.68 77.97 75.52 76.72 0.3M
2022-04-08 77.64 78.00 75.54 75.84 0.3M
2022-04-07 80.74 80.74 77.71 77.74 0.3M
2022-04-06 80.86 81.39 79.08 80.89 0.2M
2022-04-05 82.01 82.87 80.92 80.96 0.2M
2022-04-04 82.56 82.70 81.69 82.40 0.2M
2022-04-01 82.58 83.34 82.44 82.95 0.2M
2022-03-31 82.43 83.61 82.07 82.10 0.2M
2022-03-30 82.62 83.24 81.56 82.25 0.2M
2022-03-29 80.90 83.32 80.82 83.13 0.2M
2022-03-28 80.39 80.78 79.64 80.37 0.4M
2022-03-25 78.05 80.40 78.05 80.39 0.1M
2022-03-24 78.49 78.80 78.17 78.29 0.1M
2022-03-23 78.24 78.83 77.15 78.30 0.1M
2022-03-22 78.59 79.24 78.20 78.64 0.2M
2022-03-21 78.30 78.70 77.54 78.19 0.2M
2022-03-18 77.82 79.23 77.82 78.36 0.2M
2022-03-17 76.48 78.62 76.31 78.61 0.2M
2022-03-16 77.11 77.56 75.50 77.13 0.2M
2022-03-15 77.71 77.71 75.51 75.99 0.2M
2022-03-14 76.31 76.75 74.41 74.42 0.1M
2022-03-11 76.66 77.81 75.53 75.61 0.2M
2022-03-10 73.25 75.61 71.94 75.57 0.2M
2022-03-09 71.75 74.28 71.75 72.78 0.2M
2022-03-08 70.32 71.96 69.20 70.38 0.3M
2022-03-07 72.53 72.56 69.84 69.95 0.3M
2022-03-04 74.92 75.14 71.83 72.32 0.4M
2022-03-03 76.28 76.68 75.15 75.93 0.2M
2022-03-02 75.47 76.13 74.79 75.61 0.3M
2022-03-01 75.74 76.90 74.14 75.42 0.2M
2022-02-28 74.62 76.59 74.51 75.74 0.3M
2022-02-25 74.51 76.06 73.75 75.99 0.1M
2022-02-24 72.86 74.48 70.19 74.17 0.2M
2022-02-23 74.80 75.20 72.82 72.86 0.2M
2022-02-22 73.59 74.90 73.11 73.94 0.2M
2022-02-18 75.03 75.86 74.03 74.34 0.1M
2022-02-17 76.71 77.23 75.10 75.43 0.1M
2022-02-16 76.00 77.56 76.00 77.21 0.2M
2022-02-15 75.74 76.82 75.11 76.59 0.1M
2022-02-14 75.79 76.75 74.23 74.85 0.2M
2022-02-11 76.83 77.63 75.16 75.72 0.2M
2022-02-10 75.19 78.75 74.97 76.69 0.2M
2022-02-09 75.28 76.65 74.93 76.65 0.3M
2022-02-08 76.31 76.31 73.81 74.76 0.3M
2022-02-07 76.10 76.49 75.45 75.85 0.3M
2022-02-04 75.11 77.28 74.64 76.16 0.3M
2022-02-03 76.38 77.45 75.95 75.99 0.3M
2022-02-02 76.82 77.74 76.66 77.21 0.4M
2022-02-01 75.94 77.42 75.81 76.73 0.4M
2022-01-31 73.00 76.46 73.00 76.32 0.4M
2022-01-28 70.69 72.83 69.46 72.76 0.3M
2022-01-27 71.47 73.73 71.04 71.27 0.3M
2022-01-26 72.10 73.79 70.76 71.34 0.5M
2022-01-25 72.46 73.32 71.41 71.62 0.5M
2022-01-24 72.32 73.96 70.72 73.77 0.4M
2022-01-21 74.79 75.98 74.19 74.33 0.4M
2022-01-20 76.50 78.58 75.21 75.38 0.3M
2022-01-19 78.44 79.17 76.33 76.34 0.3M
2022-01-18 79.82 80.04 77.54 78.15 0.3M
2022-01-14 80.31 80.93 79.48 80.37 0.3M
2022-01-13 80.55 81.72 80.30 81.19 0.3M
2022-01-12 79.58 80.84 79.58 80.46 0.3M
2022-01-11 79.24 80.82 79.01 79.82 0.3M
2022-01-10 80.57 80.57 79.07 79.48 0.3M
2022-01-07 79.24 80.90 79.24 80.34 0.3M
2022-01-06 80.40 80.97 79.34 79.60 0.2M
2022-01-05 80.93 81.85 79.58 79.70 0.2M
2022-01-04 81.87 82.46 81.04 81.18 0.2M
2022-01-03 81.02 81.68 79.90 80.95 0.3M