DJ Retail REITs (DJUSRL)

DJUSRL
🏛️ 미국 →
102.66
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
2021-12-31 108.65 109.54 108.51 108.64 9.7M
2021-12-30 108.07 109.44 107.99 108.72 9.2M
2021-12-29 107.55 108.38 106.88 108.12 8.0M
2021-12-28 106.90 107.74 106.75 107.40 9.5M
2021-12-27 105.20 107.27 104.87 107.24 9.5M
2021-12-23 105.52 106.04 104.90 105.26 10.5M
2021-12-22 104.42 105.37 104.22 105.14 10.8M
2021-12-21 100.86 104.58 100.86 104.42 14.6M
2021-12-20 101.17 101.25 98.85 100.42 16.0M
2021-12-17 102.68 103.66 101.86 102.56 37.5M
2021-12-16 103.05 104.06 102.25 102.75 18.2M
2021-12-15 102.37 102.75 100.05 102.66 18.0M
2021-12-14 103.08 103.60 102.11 102.25 15.7M
2021-12-13 102.79 103.75 101.65 103.19 16.3M
2021-12-10 103.88 104.07 102.24 103.00 15.4M
2021-12-09 104.73 104.78 103.18 103.19 14.3M
2021-12-08 104.99 106.17 104.82 105.77 15.2M
2021-12-07 104.89 106.09 104.33 105.05 20.4M
2021-12-06 102.91 105.34 102.77 103.63 19.3M
2021-12-03 102.74 102.80 100.55 101.46 17.8M
2021-12-02 100.20 103.45 99.88 102.54 21.6M
2021-12-01 103.61 105.03 99.10 99.12 20.5M
2021-11-30 104.17 104.17 101.75 101.78 25.9M
2021-11-29 106.39 106.53 104.29 105.35 19.1M
2021-11-26 106.45 106.59 104.18 105.40 12.8M
2021-11-24 108.77 109.86 108.23 109.66 10.8M
2021-11-23 109.13 110.06 108.84 109.07 13.5M
2021-11-22 109.11 110.21 108.68 109.12 16.8M
2021-11-19 109.27 109.35 108.10 108.66 15.7M
2021-11-18 110.05 110.50 109.01 109.64 15.8M
2021-11-17 107.86 109.56 106.31 109.41 15.6M
2021-11-16 108.82 108.82 107.57 108.27 12.9M
2021-11-15 107.72 108.87 107.64 108.86 33.3M
2021-11-12 108.73 108.73 107.67 108.01 10.1M
2021-11-11 107.17 108.48 106.84 108.43 9.2M
2021-11-10 107.50 108.18 107.07 107.14 10.9M
2021-11-09 107.97 108.34 107.40 107.78 10.6M
2021-11-08 110.15 110.15 107.38 108.00 13.7M
2021-11-05 108.99 111.05 108.89 110.10 15.5M
2021-11-04 108.91 109.07 106.97 107.53 18.6M
2021-11-03 106.13 108.88 106.09 108.67 18.2M
2021-11-02 104.84 106.36 104.61 106.01 20.6M
2021-11-01 101.75 102.78 100.64 102.64 16.4M
2021-10-29 102.30 102.74 101.62 101.67 59.7M
2021-10-28 101.94 102.75 101.27 102.73 21.2M
2021-10-27 103.41 103.41 101.73 101.86 18.3M
2021-10-26 103.00 103.83 102.73 103.33 14.7M
2021-10-25 101.66 103.14 101.24 103.05 15.4M
2021-10-22 101.48 102.01 101.07 101.69 10.0M
2021-10-21 101.73 102.04 100.77 101.11 11.7M
2021-10-20 100.04 101.95 99.98 101.93 13.0M
2021-10-19 101.54 101.54 100.06 100.13 14.3M
2021-10-18 99.39 101.38 99.18 101.30 15.2M
2021-10-15 99.76 100.60 99.36 99.65 15.3M
2021-10-14 99.14 99.48 98.61 99.33 15.5M
2021-10-13 97.28 98.56 96.98 98.45 16.2M
2021-10-12 96.12 97.75 95.74 97.36 13.9M
2021-10-11 95.69 96.60 95.18 96.23 10.0M
2021-10-08 96.68 97.32 95.60 95.73 9.9M
2021-10-07 96.68 97.89 96.41 96.70 12.8M
2021-10-06 94.38 96.16 93.30 96.15 16.0M
2021-10-05 95.79 95.85 94.72 94.97 13.4M
2021-10-04 95.27 96.31 95.17 95.75 15.0M
2021-10-01 93.82 96.29 93.60 95.65 14.7M
2021-09-30 95.83 95.83 93.12 93.12 19.0M
2021-09-29 95.18 95.83 94.93 95.53 13.6M
2021-09-28 95.12 95.64 94.62 94.90 19.3M
2021-09-27 96.20 97.47 95.34 95.44 14.3M
2021-09-24 96.47 97.05 95.67 95.78 12.9M
2021-09-23 96.95 97.72 96.84 96.90 15.5M
2021-09-22 95.78 97.19 95.57 96.52 13.5M
2021-09-21 95.53 96.19 94.82 94.84 13.6M
2021-09-20 93.96 95.40 93.43 94.83 17.4M
2021-09-17 96.80 97.47 95.63 95.72 33.5M
2021-09-16 96.41 97.66 96.17 96.95 15.0M
2021-09-15 95.61 96.81 95.27 96.39 16.4M
2021-09-14 96.58 96.81 94.95 95.57 12.7M
2021-09-13 95.23 96.93 94.90 96.39 16.6M
2021-09-10 96.76 96.82 94.23 94.24 17.0M
2021-09-09 97.23 97.60 96.38 96.39 15.6M
2021-09-08 97.66 98.68 97.27 97.96 11.5M
2021-09-07 99.28 99.28 97.63 98.38 13.4M
2021-09-03 99.74 99.74 98.57 99.52 15.3M
2021-09-02 99.74 99.97 99.08 99.84 13.4M
2021-09-01 98.95 99.93 98.69 99.52 15.5M
2021-08-31 98.12 99.09 97.98 98.80 15.1M
2021-08-30 98.18 98.37 97.28 98.34 12.9M
2021-08-27 97.40 98.97 97.31 98.17 14.3M
2021-08-26 97.38 97.61 96.32 96.66 12.0M
2021-08-25 96.69 98.22 96.19 97.42 14.9M
2021-08-24 96.37 96.83 95.96 96.68 14.2M
2021-08-23 96.33 96.82 95.48 95.78 13.9M
2021-08-20 94.73 96.20 94.07 95.75 15.5M
2021-08-19 94.77 95.92 94.09 95.24 14.6M
2021-08-18 95.56 96.27 94.69 95.35 13.5M
2021-08-17 96.41 96.43 94.52 95.86 13.6M
2021-08-16 97.90 98.57 96.93 97.21 12.4M
2021-08-13 98.25 98.47 97.75 98.24 10.7M
2021-08-12 98.28 98.48 97.02 97.87 11.6M
2021-08-11 97.43 98.34 96.43 98.09 13.7M
2021-08-10 97.28 97.86 96.50 96.86 14.0M
2021-08-09 97.83 98.01 97.07 97.27 13.2M
2021-08-06 98.34 99.22 98.10 98.32 15.3M
2021-08-05 95.69 97.78 95.65 97.75 18.7M
2021-08-04 95.42 96.37 94.49 94.65 18.9M
2021-08-03 95.73 96.40 94.45 95.53 50.6M
2021-08-02 96.03 97.59 94.66 94.73 15.1M
2021-07-30 95.03 96.42 94.92 95.17 21.6M
2021-07-29 94.73 96.32 94.68 94.90 15.0M
2021-07-28 95.11 95.59 93.83 94.36 14.5M
2021-07-27 94.52 95.55 94.07 95.04 16.0M
2021-07-26 94.06 95.37 93.85 95.04 15.1M
2021-07-23 94.41 94.88 93.31 94.22 9.4M
2021-07-22 95.28 95.28 93.48 93.88 10.4M
2021-07-21 94.91 96.37 94.91 95.54 13.3M
2021-07-20 90.74 94.82 90.58 94.40 19.3M
2021-07-19 91.77 91.77 88.91 89.96 27.9M
2021-07-16 94.74 95.26 93.80 93.85 17.3M
2021-07-15 94.45 94.93 93.77 94.45 18.1M
2021-07-14 93.77 95.17 93.77 94.74 12.7M
2021-07-13 95.65 95.81 93.67 93.94 11.7M
2021-07-12 94.79 96.28 94.41 96.05 12.5M
2021-07-09 93.69 95.29 93.47 95.25 13.6M
2021-07-08 91.95 93.28 91.26 92.61 17.9M
2021-07-07 93.43 93.61 92.36 93.14 17.8M
2021-07-06 94.22 94.22 92.65 93.87 19.1M
2021-07-02 94.99 95.62 94.04 94.39 13.5M
2021-07-01 93.77 95.74 93.64 94.95 22.4M
2021-06-30 94.79 95.35 94.18 94.25 16.6M
2021-06-29 94.73 95.90 94.70 94.90 13.0M
2021-06-28 95.55 95.56 93.84 94.63 17.4M
2021-06-25 94.64 95.63 94.24 95.52 17.7M
2021-06-24 95.65 95.65 94.04 94.52 11.9M
2021-06-23 94.91 95.85 94.56 95.23 12.8M
2021-06-22 95.44 95.47 94.44 94.55 14.1M
2021-06-21 93.30 95.90 93.03 95.61 18.0M
2021-06-18 93.93 94.40 92.54 92.55 27.8M
2021-06-17 95.68 96.00 93.58 94.76 14.3M
2021-06-16 96.66 97.39 95.78 95.82 13.3M
2021-06-15 97.73 98.14 96.43 96.75 13.8M
2021-06-14 98.54 99.26 97.47 98.11 13.2M
2021-06-11 98.84 98.84 97.94 98.71 14.2M
2021-06-10 99.13 99.49 98.12 98.87 13.2M
2021-06-09 99.33 99.52 98.85 99.07 13.7M
2021-06-08 98.17 99.27 98.02 98.83 16.0M
2021-06-07 96.99 98.30 96.89 97.89 12.9M
2021-06-04 97.88 97.98 96.39 96.90 13.0M
2021-06-03 98.03 98.07 96.93 97.56 13.7M
2021-06-02 97.09 98.35 96.30 98.26 15.9M
2021-06-01 94.56 96.94 94.56 96.91 16.3M
2021-05-28 94.06 94.40 93.59 94.12 13.4M
2021-05-27 94.06 94.31 93.54 93.62 20.1M
2021-05-26 92.53 93.81 92.11 93.47 14.4M
2021-05-25 92.48 93.28 91.99 92.38 13.8M
2021-05-24 91.42 92.61 90.93 92.31 13.5M
2021-05-21 91.08 91.72 90.57 90.81 12.9M
2021-05-20 90.41 91.28 89.76 90.94 17.2M
2021-05-19 89.70 90.46 88.34 90.45 16.1M
2021-05-18 90.82 91.61 89.98 90.76 14.9M
2021-05-17 90.91 91.31 90.37 90.86 12.2M
2021-05-14 89.47 91.25 89.47 90.90 12.4M
2021-05-13 88.55 90.21 88.22 89.05 16.8M
2021-05-12 91.30 91.65 88.32 88.51 16.1M
2021-05-11 91.66 92.19 90.50 91.44 19.6M
2021-05-10 94.41 95.19 93.57 93.68 19.2M
2021-05-07 91.74 93.68 91.54 93.65 16.2M
2021-05-06 91.29 92.20 90.70 92.08 17.5M
2021-05-05 91.84 91.84 90.28 90.70 14.4M
2021-05-04 92.78 93.46 91.74 92.19 17.1M
2021-05-03 92.61 93.18 91.90 92.52 18.8M
2021-04-30 92.41 92.55 91.38 92.17 24.3M
2021-04-29 93.03 94.54 92.05 92.79 21.5M
2021-04-28 92.11 93.25 91.84 91.99 16.5M
2021-04-27 91.42 92.53 90.72 91.89 15.5M
2021-04-26 91.04 92.15 90.85 91.13 15.4M
2021-04-23 89.84 90.40 89.26 90.17 17.5M
2021-04-22 90.41 91.39 89.33 89.48 19.7M
2021-04-21 88.19 90.31 87.64 90.16 16.1M
2021-04-20 87.90 89.04 87.58 88.26 17.0M
2021-04-19 88.28 88.45 87.17 88.39 17.1M
2021-04-16 88.34 88.76 88.00 88.29 23.7M
2021-04-15 86.85 87.74 86.37 87.50 27.8M
2021-04-14 86.71 87.41 86.07 86.12 12.4M
2021-04-13 86.24 86.74 85.49 86.65 14.9M
2021-04-12 86.99 87.09 85.51 86.70 13.0M
2021-04-09 86.71 86.94 86.41 86.76 11.1M
2021-04-08 86.47 86.82 86.03 86.43 11.9M
2021-04-07 87.06 87.53 86.04 87.20 11.6M
2021-04-06 85.88 86.97 85.88 86.74 14.1M
2021-04-05 86.71 86.71 84.97 86.14 13.9M
2021-04-01 85.21 86.34 84.51 86.28 15.1M
2021-03-31 85.24 85.85 84.53 84.66 15.5M
2021-03-30 84.89 86.13 84.69 85.75 12.3M
2021-03-29 85.50 85.73 83.67 84.98 14.5M
2021-03-26 85.70 86.52 84.26 85.79 13.9M
2021-03-25 81.97 85.20 81.19 84.96 20.7M
2021-03-24 82.92 84.81 82.65 82.65 17.2M
2021-03-23 84.03 84.43 82.02 82.58 18.4M
2021-03-22 84.51 84.65 83.30 84.33 14.8M
2021-03-19 85.76 86.17 84.32 84.55 32.9M
2021-03-18 86.57 87.59 85.35 85.76 17.7M
2021-03-17 86.40 87.28 86.03 86.93 17.6M
2021-03-16 88.45 88.50 86.10 86.60 17.5M
2021-03-15 87.16 88.92 86.08 88.43 18.4M
2021-03-12 85.54 86.96 85.53 86.95 19.5M
2021-03-11 85.04 86.41 84.49 85.51 18.3M
2021-03-10 83.42 85.56 83.28 84.97 17.8M
2021-03-09 84.14 84.46 82.44 83.38 18.8M
2021-03-08 83.63 84.95 82.86 84.12 18.2M
2021-03-05 82.92 83.23 79.27 83.05 17.9M
2021-03-04 83.92 84.46 80.21 82.01 22.1M
2021-03-03 82.41 84.84 82.38 83.87 20.0M
2021-03-02 83.41 83.42 81.86 82.18 18.8M
2021-03-01 84.67 85.74 83.49 83.53 17.4M
2021-02-26 83.84 84.90 82.41 82.92 20.2M
2021-02-25 86.53 87.74 83.43 84.21 20.4M
2021-02-24 84.70 87.10 84.55 86.55 19.0M
2021-02-23 84.48 85.18 82.79 84.73 20.5M
2021-02-22 81.29 84.35 81.29 83.34 24.9M
2021-02-19 80.88 82.20 80.62 81.35 19.9M
2021-02-18 80.74 81.50 80.18 80.39 15.0M
2021-02-17 81.18 81.53 80.35 81.26 13.8M
2021-02-16 81.83 82.72 81.10 81.34 19.2M
2021-02-12 81.02 82.23 80.94 81.76 16.0M
2021-02-11 80.40 81.94 80.14 81.40 20.9M
2021-02-10 78.86 81.19 78.49 79.84 19.7M
2021-02-09 77.45 78.24 77.15 77.91 14.2M
2021-02-08 75.94 76.51 75.38 76.30 13.6M
2021-02-05 75.77 76.24 75.48 75.63 10.2M
2021-02-04 73.92 75.70 73.87 75.09 14.9M
2021-02-03 72.99 74.06 72.30 73.82 16.2M
2021-02-02 73.88 73.94 72.63 73.45 14.3M
2021-02-01 73.18 73.44 71.53 73.43 18.5M
2021-01-29 75.04 75.62 72.49 72.92 34.7M
2021-01-28 74.96 76.85 74.96 75.59 21.5M
2021-01-27 75.60 77.68 74.68 74.98 24.4M
2021-01-26 75.86 76.55 75.07 76.01 16.9M
2021-01-25 73.88 76.90 73.51 75.40 21.9M
2021-01-22 72.85 74.43 72.47 74.27 17.2M
2021-01-21 73.89 74.12 72.74 73.60 18.0M
2021-01-20 72.51 74.77 72.34 74.22 19.0M
2021-01-19 73.07 73.20 71.41 72.57 17.1M
2021-01-15 72.49 73.14 71.50 72.76 21.4M
2021-01-14 71.39 73.37 71.19 72.93 19.1M
2021-01-13 69.50 71.00 69.50 70.84 21.7M
2021-01-12 68.38 69.46 68.25 69.37 24.5M
2021-01-11 70.33 70.33 68.78 68.91 18.1M
2021-01-08 69.84 70.64 69.22 70.62 15.6M
2021-01-07 70.33 70.65 69.19 69.74 20.4M
2021-01-06 69.46 70.90 69.24 70.16 25.2M
2021-01-05 69.00 69.64 68.71 68.77 17.8M
2021-01-04 71.47 71.77 68.52 68.66 20.9M