DJ Small-Cap (DJUSS)

DJUSS
🏛️ 미국 →
1,761.38
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1,557.85 1,566.43 1,557.85 1,558.90 0.0M
2021-12-30 1,560.24 1,571.83 1,559.21 1,560.00 0.0M
2021-12-29 1,556.16 1,561.91 1,551.49 1,559.76 0.0M
2021-12-28 1,558.64 1,569.28 1,552.85 1,555.31 0.0M
2021-12-27 1,543.68 1,559.25 1,537.71 1,559.03 0.0M
2021-12-23 1,535.56 1,546.11 1,535.08 1,541.99 0.0M
2021-12-22 1,518.47 1,531.74 1,518.18 1,531.15 0.0M
2021-12-21 1,486.35 1,519.34 1,486.35 1,519.21 0.0M
2021-12-20 1,487.31 1,487.31 1,460.33 1,477.13 0.0M
2021-12-17 1,495.41 1,515.58 1,481.15 1,504.17 0.0M
2021-12-16 1,529.61 1,533.12 1,495.38 1,500.92 0.0M
2021-12-15 1,502.98 1,521.97 1,485.53 1,520.49 0.0M
2021-12-14 1,504.32 1,518.17 1,496.55 1,502.60 0.0M
2021-12-13 1,526.81 1,527.47 1,507.02 1,513.82 0.0M
2021-12-10 1,538.90 1,543.38 1,519.05 1,529.11 0.0M
2021-12-09 1,549.06 1,553.85 1,529.72 1,529.74 0.0M
2021-12-08 1,548.76 1,559.02 1,541.93 1,555.92 0.0M
2021-12-07 1,530.04 1,556.99 1,530.04 1,546.16 0.0M
2021-12-06 1,497.81 1,522.22 1,486.23 1,511.78 0.0M
2021-12-03 1,516.80 1,518.87 1,476.93 1,488.19 0.0M
2021-12-02 1,478.74 1,516.37 1,478.74 1,511.16 0.0M
2021-12-01 1,526.44 1,537.68 1,474.36 1,474.45 0.0M
2021-11-30 1,531.94 1,534.66 1,499.93 1,505.72 0.0M
2021-11-29 1,554.46 1,557.45 1,530.99 1,542.50 0.0M
2021-11-26 1,551.03 1,551.03 1,525.97 1,537.31 0.0M
2021-11-24 1,568.60 1,582.01 1,562.68 1,580.38 0.0M
2021-11-23 1,579.50 1,588.34 1,562.22 1,576.78 0.0M
2021-11-22 1,592.99 1,598.85 1,578.59 1,580.54 0.0M
2021-11-19 1,591.63 1,595.50 1,585.62 1,586.61 0.0M
2021-11-18 1,611.11 1,612.03 1,588.47 1,596.82 0.0M
2021-11-17 1,616.91 1,616.96 1,599.60 1,606.14 0.0M
2021-11-16 1,616.56 1,625.21 1,612.61 1,620.21 0.0M
2021-11-15 1,622.11 1,622.93 1,612.63 1,616.57 0.0M
2021-11-12 1,613.70 1,617.85 1,610.00 1,616.55 0.0M
2021-11-11 1,606.02 1,613.62 1,604.46 1,611.10 0.0M
2021-11-10 1,613.51 1,621.64 1,593.73 1,600.92 0.0M
2021-11-09 1,625.42 1,628.32 1,614.05 1,622.05 0.0M
2021-11-08 1,628.22 1,631.50 1,621.91 1,624.51 0.0M
2021-11-05 1,619.27 1,630.24 1,611.13 1,619.33 0.0M
2021-11-04 1,619.61 1,625.97 1,606.06 1,609.93 0.0M
2021-11-03 1,600.46 1,620.43 1,599.00 1,616.59 0.0M
2021-11-02 1,606.46 1,606.46 1,596.02 1,601.74 0.0M
2021-11-01 1,583.31 1,606.53 1,583.31 1,606.02 0.0M
2021-10-29 1,575.18 1,583.62 1,571.25 1,576.86 0.0M
2021-10-28 1,559.26 1,579.93 1,559.26 1,579.84 0.0M
2021-10-27 1,577.04 1,577.04 1,553.58 1,553.59 0.0M
2021-10-26 1,590.10 1,590.93 1,574.65 1,574.74 0.0M
2021-10-25 1,580.90 1,590.22 1,576.24 1,584.80 0.0M
2021-10-22 1,578.39 1,586.14 1,569.98 1,577.81 0.0M
2021-10-21 1,569.94 1,577.82 1,567.24 1,577.55 0.0M
2021-10-20 1,562.36 1,574.58 1,561.56 1,571.34 0.0M
2021-10-19 1,561.36 1,567.20 1,556.95 1,562.39 0.0M
2021-10-18 1,546.02 1,556.87 1,543.10 1,554.92 0.0M
2021-10-15 1,561.78 1,566.08 1,551.45 1,551.52 0.0M
2021-10-14 1,539.75 1,552.80 1,539.75 1,551.64 0.0M
2021-10-13 1,522.65 1,530.14 1,512.65 1,526.60 0.0M
2021-10-12 1,514.12 1,525.56 1,513.64 1,519.24 0.0M
2021-10-11 1,518.99 1,530.68 1,510.51 1,510.53 0.0M
2021-10-08 1,528.63 1,532.59 1,517.73 1,518.19 0.0M
2021-10-07 1,518.24 1,537.63 1,518.24 1,526.93 0.0M
2021-10-06 1,494.65 1,506.94 1,483.59 1,506.63 0.0M
2021-10-05 1,505.37 1,519.60 1,500.72 1,507.50 0.0M
2021-10-04 1,513.55 1,518.58 1,495.52 1,500.14 0.0M
2021-10-01 1,501.39 1,524.09 1,488.85 1,516.39 0.0M
2021-09-30 1,520.36 1,522.89 1,495.32 1,495.34 0.0M
2021-09-29 1,524.22 1,526.59 1,514.58 1,515.48 0.0M
2021-09-28 1,540.82 1,540.82 1,516.76 1,518.22 0.0M
2021-09-27 1,541.25 1,553.91 1,539.74 1,547.48 0.0M
2021-09-24 1,537.56 1,545.18 1,532.49 1,539.78 0.0M
2021-09-23 1,529.36 1,550.38 1,529.11 1,543.71 0.0M
2021-09-22 1,510.70 1,530.51 1,510.70 1,521.17 0.0M
2021-09-21 1,511.69 1,513.76 1,493.82 1,501.41 0.0M
2021-09-20 1,503.04 1,507.72 1,483.77 1,502.27 0.0M
2021-09-17 1,536.23 1,539.33 1,523.76 1,529.17 0.0M
2021-09-16 1,536.38 1,542.92 1,528.60 1,536.94 0.0M
2021-09-15 1,523.20 1,538.51 1,519.90 1,537.11 0.0M
2021-09-14 1,540.97 1,540.97 1,520.12 1,523.26 0.0M
2021-09-13 1,540.79 1,542.19 1,526.64 1,536.78 0.0M
2021-09-10 1,552.65 1,554.03 1,531.40 1,531.58 0.0M
2021-09-09 1,546.13 1,558.66 1,545.09 1,545.41 0.0M
2021-09-08 1,552.13 1,554.78 1,540.84 1,548.64 0.0M
2021-09-07 1,569.41 1,569.49 1,555.07 1,555.14 0.0M
2021-09-03 1,572.70 1,575.61 1,568.04 1,571.58 0.0M
2021-09-02 1,567.50 1,577.91 1,567.50 1,575.49 0.0M
2021-09-01 1,562.04 1,567.71 1,552.92 1,562.64 0.0M
2021-08-31 1,560.06 1,561.25 1,553.48 1,557.89 0.0M
2021-08-30 1,567.32 1,568.04 1,558.06 1,560.72 0.0M
2021-08-27 1,540.49 1,565.63 1,540.49 1,562.56 0.0M
2021-08-26 1,549.17 1,550.42 1,535.62 1,536.97 0.0M
2021-08-25 1,540.65 1,554.33 1,538.08 1,549.78 0.0M
2021-08-24 1,530.31 1,541.30 1,530.31 1,539.03 0.0M
2021-08-23 1,517.75 1,527.25 1,517.75 1,525.01 0.0M
2021-08-20 1,491.76 1,510.23 1,491.33 1,509.37 0.0M
2021-08-19 1,490.68 1,503.22 1,484.91 1,492.35 0.0M
2021-08-18 1,513.16 1,521.86 1,503.13 1,503.60 0.0M
2021-08-17 1,521.49 1,521.49 1,502.23 1,515.98 0.0M
2021-08-16 1,533.14 1,534.80 1,522.62 1,532.29 0.0M
2021-08-13 1,544.46 1,544.91 1,538.19 1,539.98 0.0M
2021-08-12 1,542.82 1,544.36 1,536.52 1,543.64 0.0M
2021-08-11 1,537.79 1,543.32 1,529.73 1,543.29 0.0M
2021-08-10 1,532.48 1,540.14 1,530.24 1,535.15 0.0M
2021-08-09 1,529.30 1,535.08 1,522.04 1,530.35 0.0M
2021-08-06 1,534.76 1,538.68 1,527.89 1,532.46 0.0M
2021-08-05 1,518.96 1,531.92 1,518.96 1,529.88 0.0M
2021-08-04 1,520.05 1,528.96 1,516.32 1,516.38 0.0M
2021-08-03 1,521.37 1,525.93 1,507.04 1,525.87 0.0M
2021-08-02 1,528.73 1,540.24 1,516.84 1,517.70 0.0M
2021-07-30 1,518.54 1,533.97 1,517.66 1,521.28 0.0M
2021-07-29 1,523.54 1,535.47 1,522.37 1,525.68 0.0M
2021-07-28 1,506.85 1,522.44 1,497.57 1,515.55 0.0M
2021-07-27 1,506.66 1,506.66 1,492.50 1,503.87 0.0M
2021-07-26 1,510.93 1,518.01 1,508.59 1,512.54 0.0M
2021-07-23 1,507.86 1,512.03 1,499.45 1,511.18 0.0M
2021-07-22 1,507.84 1,507.84 1,493.51 1,499.98 0.0M
2021-07-21 1,497.21 1,511.27 1,497.21 1,508.49 0.0M
2021-07-20 1,455.45 1,494.45 1,453.69 1,489.11 0.0M
2021-07-19 1,451.46 1,459.43 1,436.92 1,450.07 0.0M
2021-07-16 1,495.31 1,495.99 1,472.08 1,473.60 0.0M
2021-07-15 1,488.85 1,496.16 1,477.16 1,488.21 0.0M
2021-07-14 1,513.25 1,519.51 1,493.89 1,495.17 0.0M
2021-07-13 1,523.48 1,523.48 1,506.32 1,506.54 0.0M
2021-07-12 1,521.98 1,529.50 1,519.15 1,528.06 0.0M
2021-07-09 1,510.55 1,526.61 1,509.04 1,526.16 0.0M
2021-07-08 1,490.70 1,507.59 1,478.45 1,496.63 0.0M
2021-07-07 1,516.00 1,522.94 1,500.73 1,513.72 0.0M
2021-07-06 1,527.54 1,527.62 1,505.40 1,516.02 0.0M
2021-07-02 1,531.03 1,531.53 1,522.99 1,527.52 0.0M
2021-07-01 1,524.30 1,530.73 1,521.16 1,527.37 0.0M
2021-06-30 1,516.94 1,520.78 1,515.59 1,518.64 0.0M
2021-06-29 1,524.62 1,528.52 1,517.24 1,519.13 0.0M
2021-06-28 1,530.84 1,531.69 1,513.83 1,520.71 0.0M
2021-06-25 1,521.17 1,530.82 1,521.17 1,530.51 0.0M
2021-06-24 1,513.07 1,518.34 1,508.77 1,516.64 0.0M
2021-06-23 1,506.30 1,512.23 1,505.55 1,505.55 0.0M
2021-06-22 1,500.33 1,507.49 1,493.32 1,503.54 0.0M
2021-06-21 1,480.33 1,502.47 1,478.87 1,501.51 0.0M
2021-06-18 1,482.34 1,486.23 1,471.19 1,472.45 0.0M
2021-06-17 1,509.70 1,512.99 1,483.08 1,495.32 0.0M
2021-06-16 1,515.99 1,520.30 1,503.95 1,511.50 0.0M
2021-06-15 1,522.90 1,523.37 1,509.95 1,517.58 0.0M
2021-06-14 1,532.58 1,534.48 1,518.46 1,522.77 0.0M
2021-06-11 1,525.98 1,531.48 1,523.00 1,531.43 0.0M
2021-06-10 1,525.75 1,529.56 1,515.43 1,522.29 0.0M
2021-06-09 1,530.70 1,531.25 1,519.29 1,519.36 0.0M
2021-06-08 1,519.69 1,530.82 1,513.74 1,528.87 0.0M
2021-06-07 1,515.75 1,518.12 1,513.93 1,516.84 0.0M
2021-06-04 1,511.68 1,515.74 1,506.33 1,514.00 0.0M
2021-06-03 1,507.62 1,509.21 1,495.49 1,505.54 0.0M
2021-06-02 1,520.54 1,520.54 1,511.29 1,514.74 0.0M
2021-06-01 1,519.40 1,521.55 1,510.14 1,517.66 0.0M
2021-05-28 1,512.50 1,513.02 1,504.72 1,509.24 0.0M
2021-05-27 1,505.57 1,509.91 1,500.88 1,507.46 0.0M
2021-05-26 1,489.31 1,499.12 1,489.17 1,498.04 0.0M
2021-05-25 1,497.67 1,503.65 1,483.66 1,485.07 0.0M
2021-05-24 1,492.26 1,498.86 1,487.18 1,492.87 0.0M
2021-05-21 1,491.69 1,497.37 1,482.10 1,483.78 0.0M
2021-05-20 1,473.26 1,486.10 1,469.46 1,482.09 0.0M
2021-05-19 1,461.47 1,470.73 1,449.84 1,470.58 0.0M
2021-05-18 1,493.03 1,498.43 1,479.75 1,480.03 0.0M
2021-05-17 1,487.65 1,492.63 1,478.60 1,490.88 0.0M
2021-05-14 1,473.52 1,496.76 1,473.10 1,493.85 0.0M
2021-05-13 1,449.45 1,472.31 1,446.26 1,463.45 0.0M
2021-05-12 1,480.67 1,484.87 1,443.85 1,445.12 0.0M
2021-05-11 1,478.21 1,493.89 1,470.25 1,488.07 0.0M
2021-05-10 1,521.18 1,521.40 1,500.50 1,500.54 0.0M
2021-05-07 1,499.43 1,519.07 1,498.66 1,518.49 0.0M
2021-05-06 1,500.59 1,500.93 1,481.41 1,500.65 0.0M
2021-05-05 1,509.07 1,509.44 1,494.68 1,502.46 0.0M
2021-05-04 1,506.21 1,506.79 1,488.44 1,503.04 0.0M
2021-05-03 1,522.88 1,524.91 1,513.34 1,514.02 0.0M
2021-04-30 1,521.73 1,526.91 1,510.49 1,513.02 0.0M
2021-04-29 1,539.68 1,540.68 1,518.69 1,530.55 0.0M
2021-04-28 1,532.17 1,535.72 1,527.83 1,530.76 0.0M
2021-04-27 1,531.62 1,535.93 1,525.02 1,532.51 0.0M
2021-04-26 1,525.86 1,532.26 1,524.68 1,530.27 0.0M
2021-04-23 1,502.36 1,522.59 1,500.06 1,518.57 0.0M
2021-04-22 1,503.19 1,514.00 1,490.51 1,495.20 0.0M
2021-04-21 1,473.55 1,500.49 1,469.53 1,500.06 0.0M
2021-04-20 1,491.79 1,494.36 1,466.59 1,476.42 0.0M
2021-04-19 1,505.55 1,507.29 1,489.93 1,495.78 0.0M
2021-04-16 1,507.01 1,509.59 1,499.41 1,506.77 0.0M
2021-04-15 1,495.30 1,499.82 1,488.81 1,499.69 0.0M
2021-04-14 1,484.55 1,500.92 1,484.55 1,486.90 0.0M
2021-04-13 1,483.03 1,486.18 1,473.61 1,483.19 0.0M
2021-04-12 1,479.76 1,483.24 1,471.63 1,482.07 0.0M
2021-04-09 1,473.78 1,479.80 1,468.68 1,479.04 0.0M
2021-04-08 1,467.97 1,473.35 1,458.46 1,472.79 0.0M
2021-04-07 1,474.92 1,475.06 1,460.28 1,463.84 0.0M
2021-04-06 1,468.92 1,481.16 1,468.80 1,475.07 0.0M
2021-04-05 1,474.97 1,476.54 1,463.18 1,469.74 0.0M
2021-04-01 1,449.36 1,462.74 1,449.36 1,462.69 0.0M
2021-03-31 1,437.57 1,450.98 1,437.57 1,439.43 0.0M
2021-03-30 1,417.35 1,436.64 1,413.72 1,433.75 0.0M
2021-03-29 1,434.71 1,443.48 1,414.31 1,418.90 0.0M
2021-03-26 1,424.60 1,441.75 1,415.33 1,441.32 0.0M
2021-03-25 1,383.69 1,418.18 1,372.05 1,414.29 0.0M
2021-03-24 1,417.93 1,425.64 1,393.31 1,393.31 0.0M
2021-03-23 1,434.45 1,438.44 1,401.93 1,408.01 0.0M
2021-03-22 1,445.38 1,449.53 1,435.65 1,442.88 0.0M
2021-03-19 1,440.56 1,454.30 1,429.42 1,445.08 0.0M
2021-03-18 1,464.48 1,473.89 1,437.70 1,440.93 0.0M
2021-03-17 1,455.37 1,472.04 1,446.46 1,469.46 0.0M
2021-03-16 1,481.44 1,481.44 1,455.32 1,462.20 0.0M
2021-03-15 1,463.99 1,481.98 1,460.16 1,481.92 0.0M
2021-03-12 1,448.17 1,461.45 1,444.61 1,461.10 0.0M
2021-03-11 1,436.15 1,454.46 1,436.15 1,451.09 0.0M
2021-03-10 1,422.22 1,432.05 1,420.08 1,425.46 0.0M
2021-03-09 1,413.19 1,425.73 1,407.36 1,412.94 0.0M
2021-03-08 1,406.50 1,422.48 1,400.09 1,400.48 0.0M
2021-03-05 1,387.24 1,403.49 1,339.28 1,401.23 0.0M
2021-03-04 1,401.77 1,409.94 1,350.99 1,372.51 0.0M
2021-03-03 1,423.24 1,426.25 1,405.07 1,405.23 0.0M
2021-03-02 1,439.38 1,439.75 1,420.70 1,421.99 0.0M
2021-03-01 1,425.68 1,445.80 1,425.68 1,439.82 0.0M
2021-02-26 1,407.61 1,418.37 1,384.25 1,404.03 0.0M
2021-02-25 1,447.85 1,449.82 1,398.93 1,403.93 0.0M
2021-02-24 1,429.06 1,453.40 1,425.45 1,450.65 0.0M
2021-02-23 1,415.77 1,431.26 1,385.40 1,427.12 0.0M
2021-02-22 1,431.19 1,439.60 1,425.42 1,426.19 0.0M
2021-02-19 1,424.49 1,441.75 1,424.49 1,439.20 0.0M
2021-02-18 1,422.72 1,424.56 1,408.59 1,415.79 0.0M
2021-02-17 1,434.44 1,435.67 1,419.67 1,433.18 0.0M
2021-02-16 1,451.71 1,453.77 1,435.85 1,440.63 0.0M
2021-02-12 1,430.79 1,444.06 1,430.23 1,443.75 0.0M
2021-02-11 1,430.41 1,437.50 1,419.20 1,434.72 0.0M
2021-02-10 1,433.47 1,437.75 1,416.19 1,425.26 0.0M
2021-02-09 1,421.79 1,429.51 1,418.28 1,425.38 0.0M
2021-02-08 1,408.48 1,422.91 1,408.48 1,422.87 0.0M
2021-02-05 1,397.61 1,401.81 1,392.88 1,400.99 0.0M
2021-02-04 1,374.83 1,388.26 1,373.63 1,387.99 0.0M
2021-02-03 1,367.03 1,372.83 1,359.30 1,370.41 0.0M
2021-02-02 1,360.25 1,368.89 1,356.01 1,365.70 0.0M
2021-02-01 1,330.92 1,347.96 1,323.89 1,346.42 0.0M
2021-01-29 1,342.79 1,345.02 1,313.51 1,320.13 0.0M
2021-01-28 1,338.58 1,352.39 1,336.91 1,344.24 0.0M
2021-01-27 1,348.37 1,349.77 1,323.54 1,329.03 0.0M
2021-01-26 1,388.93 1,390.62 1,365.77 1,366.18 0.0M
2021-01-25 1,384.74 1,393.90 1,365.24 1,380.38 0.0M
2021-01-22 1,373.53 1,385.85 1,371.05 1,384.62 0.0M
2021-01-21 1,393.28 1,394.50 1,381.59 1,382.62 0.0M
2021-01-20 1,385.59 1,393.41 1,383.59 1,390.44 0.0M
2021-01-19 1,378.71 1,380.29 1,371.83 1,378.11 0.0M
2021-01-15 1,374.45 1,374.79 1,355.14 1,366.83 0.0M
2021-01-14 1,377.53 1,388.18 1,377.53 1,380.99 0.0M
2021-01-13 1,378.35 1,380.93 1,368.81 1,370.16 0.0M
2021-01-12 1,366.29 1,380.08 1,366.29 1,379.21 0.0M
2021-01-11 1,346.82 1,366.34 1,344.62 1,362.25 0.0M
2021-01-08 1,367.20 1,371.94 1,347.51 1,361.01 0.0M
2021-01-07 1,348.29 1,361.83 1,348.27 1,360.00 0.0M
2021-01-06 1,309.46 1,349.55 1,309.46 1,339.04 0.0M
2021-01-05 1,286.56 1,308.26 1,286.56 1,303.80 0.0M
2021-01-04 1,315.40 1,317.30 1,276.84 1,287.85 0.0M