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
2023-12-29 1,460.73 1,464.98 1,451.06 1,452.19 0.0M
2023-12-28 1,461.52 1,468.32 1,460.85 1,465.27 0.0M
2023-12-27 1,465.27 1,469.16 1,460.96 1,465.49 0.0M
2023-12-26 1,456.28 1,468.39 1,454.88 1,464.12 0.0M
2023-12-22 1,452.69 1,460.01 1,447.14 1,453.66 0.0M
2023-12-21 1,438.46 1,447.20 1,432.86 1,446.76 0.0M
2023-12-20 1,448.12 1,456.71 1,425.18 1,425.32 0.0M
2023-12-19 1,440.10 1,452.78 1,439.34 1,451.90 0.0M
2023-12-18 1,436.46 1,437.66 1,428.67 1,433.58 0.0M
2023-12-15 1,441.22 1,441.82 1,426.08 1,431.06 0.0M
2023-12-14 1,428.60 1,447.49 1,428.60 1,442.54 0.0M
2023-12-13 1,374.84 1,411.05 1,370.35 1,410.74 0.0M
2023-12-12 1,374.98 1,379.81 1,367.49 1,375.32 0.0M
2023-12-11 1,367.60 1,376.21 1,366.77 1,375.86 0.0M
2023-12-08 1,360.32 1,373.96 1,359.23 1,368.98 0.0M
2023-12-07 1,356.95 1,361.97 1,352.15 1,361.97 0.0M
2023-12-06 1,365.59 1,376.12 1,354.31 1,355.09 0.0M
2023-12-05 1,368.32 1,368.32 1,354.59 1,358.09 0.0M
2023-12-04 1,360.84 1,375.74 1,360.04 1,374.99 0.0M
2023-12-01 1,331.54 1,367.77 1,330.33 1,367.52 0.0M
2023-11-30 1,328.53 1,333.66 1,322.62 1,333.04 0.0M
2023-11-29 1,327.27 1,337.66 1,323.37 1,325.01 0.0M
2023-11-28 1,319.68 1,325.20 1,314.10 1,317.10 0.0M
2023-11-27 1,316.91 1,324.04 1,313.09 1,321.50 0.0M
2023-11-24 1,315.82 1,324.08 1,314.68 1,322.37 0.0M
2023-11-22 1,314.19 1,321.21 1,311.38 1,316.93 0.0M
2023-11-21 1,311.13 1,312.52 1,307.44 1,308.66 0.0M
2023-11-20 1,309.55 1,318.79 1,304.63 1,316.25 0.0M
2023-11-17 1,308.09 1,310.87 1,304.99 1,310.08 0.0M
2023-11-16 1,309.27 1,311.83 1,294.93 1,299.56 0.0M
2023-11-15 1,307.39 1,326.99 1,307.39 1,313.00 0.0M
2023-11-14 1,280.92 1,309.16 1,280.92 1,306.14 0.0M
2023-11-13 1,254.78 1,260.12 1,250.28 1,256.62 0.0M
2023-11-10 1,248.65 1,259.00 1,242.64 1,258.83 0.0M
2023-11-09 1,265.71 1,265.99 1,243.66 1,245.06 0.0M
2023-11-08 1,267.16 1,269.93 1,257.37 1,260.02 0.0M
2023-11-07 1,265.03 1,270.79 1,258.84 1,266.40 0.0M
2023-11-06 1,281.78 1,282.63 1,263.12 1,267.86 0.0M
2023-11-03 1,269.46 1,287.39 1,269.46 1,281.19 0.0M
2023-11-02 1,241.53 1,256.65 1,241.53 1,255.56 0.0M
2023-11-01 1,224.45 1,229.74 1,215.38 1,229.65 0.0M
2023-10-31 1,216.06 1,226.10 1,212.65 1,224.58 0.0M
2023-10-30 1,217.15 1,221.00 1,205.01 1,215.52 0.0M
2023-10-27 1,224.56 1,225.81 1,205.23 1,207.32 0.0M
2023-10-26 1,220.98 1,231.51 1,217.61 1,222.09 0.0M
2023-10-25 1,233.47 1,235.18 1,218.22 1,219.04 0.0M
2023-10-24 1,240.05 1,250.37 1,235.89 1,241.85 0.0M
2023-10-23 1,236.08 1,248.00 1,229.88 1,232.58 0.0M
2023-10-20 1,259.95 1,261.25 1,243.29 1,243.93 0.0M
2023-10-19 1,278.05 1,284.67 1,257.61 1,260.62 0.0M
2023-10-18 1,298.94 1,298.96 1,278.01 1,279.04 0.0M
2023-10-17 1,285.31 1,315.89 1,285.31 1,307.59 0.0M
2023-10-16 1,282.52 1,295.78 1,277.60 1,293.34 0.0M
2023-10-13 1,283.98 1,285.18 1,268.27 1,273.00 0.0M
2023-10-12 1,307.30 1,307.30 1,273.39 1,280.50 0.0M
2023-10-11 1,304.57 1,311.16 1,296.29 1,305.86 0.0M
2023-10-10 1,293.47 1,310.52 1,293.47 1,302.17 0.0M
2023-10-09 1,272.75 1,292.47 1,272.03 1,289.40 0.0M
2023-10-06 1,261.12 1,286.89 1,256.27 1,279.30 0.0M
2023-10-05 1,267.57 1,273.31 1,260.18 1,268.25 0.0M
2023-10-04 1,265.22 1,271.51 1,253.56 1,270.55 0.0M
2023-10-03 1,277.38 1,281.35 1,257.43 1,262.73 0.0M
2023-10-02 1,300.00 1,302.21 1,280.35 1,285.75 0.0M
2023-09-29 1,315.73 1,319.99 1,300.63 1,302.71 0.0M
2023-09-28 1,292.81 1,311.48 1,292.58 1,305.98 0.0M
2023-09-27 1,292.89 1,299.62 1,284.22 1,292.94 0.0M
2023-09-26 1,296.38 1,302.72 1,285.25 1,285.73 0.0M
2023-09-25 1,293.65 1,307.22 1,293.36 1,304.51 0.0M
2023-09-22 1,307.46 1,309.82 1,298.79 1,299.11 0.0M
2023-09-21 1,319.56 1,319.56 1,302.94 1,302.95 0.0M
2023-09-20 1,341.23 1,346.98 1,327.93 1,328.28 0.0M
2023-09-19 1,338.87 1,343.31 1,330.52 1,335.61 0.0M
2023-09-18 1,341.34 1,343.83 1,336.00 1,338.80 0.0M
2023-09-15 1,350.20 1,351.34 1,339.59 1,342.95 0.0M
2023-09-14 1,349.65 1,356.76 1,347.63 1,355.60 0.0M
2023-09-13 1,349.82 1,351.22 1,335.59 1,340.02 0.0M
2023-09-12 1,347.54 1,357.41 1,347.19 1,350.74 0.0M
2023-09-11 1,355.97 1,358.92 1,349.56 1,350.77 0.0M
2023-09-08 1,351.14 1,354.07 1,347.36 1,349.28 0.0M
2023-09-07 1,353.19 1,354.41 1,344.60 1,350.16 0.0M
2023-09-06 1,363.56 1,370.95 1,353.99 1,360.81 0.0M
2023-09-05 1,384.59 1,384.76 1,365.30 1,365.34 0.0M
2023-09-01 1,388.10 1,394.00 1,387.03 1,390.26 0.0M
2023-08-31 1,381.21 1,385.93 1,378.59 1,378.73 0.0M
2023-08-30 1,373.76 1,382.94 1,373.10 1,379.21 0.0M
2023-08-29 1,353.16 1,373.83 1,350.86 1,373.65 0.0M
2023-08-28 1,348.75 1,359.61 1,348.65 1,353.95 0.0M
2023-08-25 1,342.10 1,349.49 1,330.38 1,343.53 0.0M
2023-08-24 1,350.40 1,358.22 1,337.27 1,337.32 0.0M
2023-08-23 1,339.11 1,353.17 1,336.45 1,352.22 0.0M
2023-08-22 1,346.66 1,348.95 1,336.44 1,337.97 0.0M
2023-08-21 1,344.62 1,347.27 1,334.26 1,343.67 0.0M
2023-08-18 1,328.28 1,345.47 1,326.88 1,342.92 0.0M
2023-08-17 1,357.11 1,359.27 1,338.17 1,338.23 0.0M
2023-08-16 1,364.00 1,370.31 1,354.25 1,354.28 0.0M
2023-08-15 1,377.45 1,378.27 1,366.34 1,367.17 0.0M
2023-08-14 1,379.13 1,386.55 1,374.14 1,386.46 0.0M
2023-08-11 1,379.25 1,388.54 1,378.98 1,383.90 0.0M
2023-08-10 1,394.22 1,403.32 1,380.23 1,384.68 0.0M
2023-08-09 1,395.94 1,398.17 1,385.93 1,388.28 0.0M
2023-08-08 1,389.72 1,394.79 1,379.89 1,393.47 0.0M
2023-08-07 1,398.35 1,404.87 1,394.96 1,404.37 0.0M
2023-08-04 1,400.69 1,409.94 1,392.81 1,394.14 0.0M
2023-08-03 1,395.92 1,402.49 1,389.68 1,397.67 0.0M
2023-08-02 1,407.60 1,408.79 1,396.74 1,401.82 0.0M
2023-08-01 1,418.77 1,422.43 1,412.86 1,421.02 0.0M
2023-07-31 1,421.52 1,427.86 1,419.79 1,425.93 0.0M
2023-07-28 1,416.61 1,418.71 1,410.84 1,417.12 0.0M
2023-07-27 1,428.65 1,429.14 1,400.41 1,403.29 0.0M
2023-07-26 1,412.08 1,422.95 1,411.80 1,419.26 0.0M
2023-07-25 1,410.55 1,420.49 1,410.00 1,414.88 0.0M
2023-07-24 1,412.26 1,419.30 1,407.81 1,412.09 0.0M
2023-07-21 1,420.07 1,420.07 1,408.81 1,411.62 0.0M
2023-07-20 1,422.36 1,422.36 1,408.76 1,413.32 0.0M
2023-07-19 1,419.89 1,424.60 1,416.27 1,422.59 0.0M
2023-07-18 1,406.16 1,419.33 1,405.86 1,416.35 0.0M
2023-07-17 1,394.30 1,409.43 1,392.23 1,405.85 0.0M
2023-07-14 1,410.52 1,410.52 1,392.71 1,396.72 0.0M
2023-07-13 1,406.60 1,412.89 1,403.67 1,411.36 0.0M
2023-07-12 1,409.43 1,410.79 1,400.87 1,402.26 0.0M
2023-07-11 1,382.08 1,395.17 1,379.59 1,393.58 0.0M
2023-07-10 1,356.91 1,377.19 1,356.34 1,377.12 0.0M
2023-07-07 1,348.05 1,370.80 1,348.05 1,359.69 0.0M
2023-07-06 1,349.49 1,349.49 1,334.74 1,347.94 0.0M
2023-07-05 1,366.68 1,367.84 1,359.57 1,362.86 0.0M
2023-07-03 1,367.81 1,375.97 1,367.46 1,373.62 0.0M
2023-06-30 1,369.18 1,374.17 1,363.77 1,369.95 0.0M
2023-06-29 1,346.61 1,359.44 1,345.10 1,359.10 0.0M
2023-06-28 1,342.04 1,346.97 1,337.13 1,346.02 0.0M
2023-06-27 1,325.23 1,346.48 1,322.84 1,344.36 0.0M
2023-06-26 1,313.94 1,328.26 1,313.50 1,322.43 0.0M
2023-06-23 1,316.68 1,321.76 1,312.89 1,313.61 0.0M
2023-06-22 1,332.81 1,332.81 1,322.61 1,329.02 0.0M
2023-06-21 1,335.14 1,341.22 1,331.01 1,335.98 0.0M
2023-06-20 1,342.57 1,342.57 1,332.84 1,339.30 0.0M
2023-06-16 1,361.34 1,361.34 1,345.72 1,349.74 0.0M
2023-06-15 1,334.69 1,356.00 1,334.55 1,354.50 0.0M
2023-06-14 1,351.00 1,355.55 1,332.27 1,340.46 0.0M
2023-06-13 1,337.48 1,350.28 1,337.17 1,348.40 0.0M
2023-06-12 1,322.14 1,333.40 1,318.16 1,331.75 0.0M
2023-06-09 1,328.57 1,330.11 1,318.11 1,320.33 0.0M
2023-06-08 1,329.67 1,330.68 1,319.04 1,326.97 0.0M
2023-06-07 1,321.17 1,334.93 1,320.28 1,332.58 0.0M
2023-06-06 1,293.54 1,319.33 1,293.31 1,317.09 0.0M
2023-06-05 1,301.93 1,302.40 1,289.37 1,296.46 0.0M
2023-06-02 1,281.76 1,306.03 1,281.76 1,305.04 0.0M
2023-06-01 1,258.22 1,272.94 1,252.87 1,269.06 0.0M
2023-05-31 1,265.60 1,268.69 1,249.68 1,257.84 0.0M
2023-05-30 1,277.11 1,281.08 1,266.68 1,271.48 0.0M
2023-05-26 1,262.86 1,273.68 1,261.81 1,271.75 0.0M
2023-05-25 1,264.30 1,265.43 1,250.42 1,260.18 0.0M
2023-05-24 1,270.09 1,270.69 1,258.35 1,262.90 0.0M
2023-05-23 1,286.42 1,295.96 1,276.70 1,277.17 0.0M
2023-05-22 1,285.42 1,296.19 1,280.98 1,291.15 0.0M
2023-05-19 1,298.22 1,298.22 1,278.84 1,283.07 0.0M
2023-05-18 1,278.19 1,294.17 1,275.91 1,292.64 0.0M
2023-05-17 1,267.34 1,283.03 1,262.25 1,280.97 0.0M
2023-05-16 1,275.01 1,275.04 1,261.04 1,261.08 0.0M
2023-05-15 1,272.09 1,285.58 1,270.34 1,281.95 0.0M
2023-05-12 1,274.35 1,276.98 1,261.05 1,269.16 0.0M
2023-05-11 1,270.13 1,272.86 1,263.28 1,269.34 0.0M
2023-05-10 1,287.08 1,287.62 1,263.81 1,275.42 0.0M
2023-05-09 1,270.45 1,277.60 1,267.43 1,273.43 0.0M
2023-05-08 1,283.97 1,284.91 1,272.63 1,277.33 0.0M
2023-05-05 1,266.06 1,282.82 1,266.06 1,279.44 0.0M
2023-05-04 1,266.65 1,266.65 1,246.42 1,252.82 0.0M
2023-05-03 1,276.65 1,292.34 1,269.59 1,270.31 0.0M
2023-05-02 1,289.60 1,289.60 1,259.59 1,273.64 0.0M
2023-05-01 1,293.54 1,304.21 1,291.85 1,295.75 0.0M
2023-04-28 1,279.35 1,296.20 1,278.62 1,294.83 0.0M
2023-04-27 1,266.39 1,282.85 1,261.79 1,281.97 0.0M
2023-04-26 1,271.12 1,274.68 1,259.66 1,261.74 0.0M
2023-04-25 1,291.55 1,291.55 1,272.57 1,272.57 0.0M
2023-04-24 1,299.10 1,302.86 1,292.15 1,299.04 0.0M
2023-04-21 1,300.65 1,301.64 1,290.79 1,300.18 0.0M
2023-04-20 1,298.08 1,305.04 1,295.11 1,299.02 0.0M
2023-04-19 1,300.01 1,307.95 1,295.73 1,306.22 0.0M
2023-04-18 1,309.27 1,311.98 1,299.90 1,305.24 0.0M
2023-04-17 1,295.56 1,305.28 1,294.76 1,305.26 0.0M
2023-04-14 1,302.79 1,310.14 1,288.23 1,295.41 0.0M
2023-04-13 1,296.14 1,306.18 1,291.32 1,303.55 0.0M
2023-04-12 1,311.15 1,312.28 1,291.70 1,292.77 0.0M
2023-04-11 1,294.32 1,306.86 1,294.27 1,301.50 0.0M
2023-04-10 1,271.23 1,289.87 1,270.89 1,289.85 0.0M
2023-04-06 1,274.57 1,278.81 1,268.48 1,276.28 0.0M
2023-04-05 1,280.71 1,283.12 1,269.03 1,276.58 0.0M
2023-04-04 1,310.29 1,310.29 1,280.52 1,287.73 0.0M
2023-04-03 1,308.48 1,313.34 1,297.71 1,307.04 0.0M
2023-03-31 1,292.04 1,308.98 1,292.04 1,308.63 0.0M
2023-03-30 1,291.84 1,295.04 1,280.48 1,284.80 0.0M
2023-03-29 1,274.48 1,282.06 1,270.33 1,281.18 0.0M
2023-03-28 1,257.66 1,267.78 1,256.51 1,262.91 0.0M
2023-03-27 1,260.81 1,266.92 1,251.79 1,260.19 0.0M
2023-03-24 1,230.76 1,248.91 1,222.09 1,247.85 0.0M
2023-03-23 1,251.28 1,268.06 1,230.92 1,240.69 0.0M
2023-03-22 1,275.96 1,280.79 1,244.93 1,245.15 0.0M
2023-03-21 1,270.17 1,279.67 1,270.17 1,276.88 0.0M
2023-03-20 1,242.41 1,261.19 1,242.41 1,252.91 0.0M
2023-03-17 1,257.70 1,257.70 1,230.71 1,234.89 0.0M
2023-03-16 1,236.80 1,267.77 1,230.32 1,263.12 0.0M
2023-03-15 1,250.55 1,250.55 1,227.74 1,246.61 0.0M
2023-03-14 1,278.99 1,289.12 1,260.83 1,272.27 0.0M
2023-03-13 1,254.65 1,272.08 1,238.23 1,254.40 0.0M
2023-03-10 1,306.54 1,306.54 1,263.87 1,273.97 0.0M
2023-03-09 1,347.20 1,351.14 1,311.76 1,312.17 0.0M
2023-03-08 1,346.65 1,352.20 1,338.95 1,346.93 0.0M
2023-03-07 1,363.10 1,367.04 1,344.64 1,346.22 0.0M
2023-03-06 1,378.54 1,382.12 1,361.18 1,363.73 0.0M
2023-03-03 1,364.67 1,380.39 1,360.71 1,378.28 0.0M
2023-03-02 1,342.71 1,361.71 1,339.29 1,359.57 0.0M
2023-03-01 1,347.10 1,355.96 1,346.07 1,351.93 0.0M
2023-02-28 1,349.94 1,360.05 1,348.86 1,349.29 0.0M
2023-02-27 1,360.48 1,366.64 1,347.92 1,350.96 0.0M
2023-02-24 1,345.84 1,352.41 1,339.04 1,350.02 0.0M
2023-02-23 1,364.12 1,368.70 1,345.61 1,361.21 0.0M
2023-02-22 1,355.92 1,364.60 1,352.19 1,356.62 0.0M
2023-02-21 1,373.92 1,374.70 1,351.35 1,353.03 0.0M
2023-02-17 1,387.42 1,388.37 1,376.20 1,387.21 0.0M
2023-02-16 1,390.09 1,406.86 1,386.01 1,391.77 0.0M
2023-02-15 1,386.44 1,406.64 1,384.06 1,406.47 0.0M
2023-02-14 1,387.03 1,403.27 1,380.22 1,395.02 0.0M
2023-02-13 1,380.53 1,394.33 1,376.27 1,393.68 0.0M
2023-02-10 1,372.45 1,379.76 1,368.65 1,378.68 0.0M
2023-02-09 1,405.37 1,410.15 1,375.00 1,378.23 0.0M
2023-02-08 1,405.85 1,410.92 1,393.90 1,395.87 0.0M
2023-02-07 1,395.28 1,415.06 1,386.19 1,412.10 0.0M
2023-02-06 1,405.23 1,407.83 1,394.78 1,398.91 0.0M
2023-02-03 1,416.44 1,427.91 1,409.33 1,414.19 0.0M
2023-02-02 1,421.36 1,438.35 1,419.17 1,430.32 0.0M
2023-02-01 1,386.27 1,421.03 1,381.76 1,412.38 0.0M
2023-01-31 1,361.88 1,390.23 1,361.88 1,390.14 0.0M
2023-01-30 1,367.78 1,377.05 1,357.97 1,358.34 0.0M
2023-01-27 1,364.69 1,381.27 1,364.32 1,375.98 0.0M
2023-01-26 1,365.05 1,368.82 1,353.43 1,368.52 0.0M
2023-01-25 1,340.61 1,356.08 1,333.28 1,355.54 0.0M
2023-01-24 1,356.53 1,359.55 1,347.50 1,353.36 0.0M
2023-01-23 1,344.06 1,362.69 1,341.75 1,359.40 0.0M
2023-01-20 1,321.03 1,340.41 1,313.44 1,340.29 0.0M
2023-01-19 1,321.50 1,323.08 1,308.84 1,315.10 0.0M
2023-01-18 1,353.05 1,361.65 1,330.73 1,330.88 0.0M
2023-01-17 1,348.85 1,356.37 1,346.72 1,348.13 0.0M
2023-01-13 1,333.76 1,351.01 1,333.07 1,349.47 0.0M
2023-01-12 1,337.60 1,346.44 1,324.87 1,344.46 0.0M
2023-01-11 1,319.28 1,332.49 1,318.01 1,332.31 0.0M
2023-01-10 1,298.97 1,312.92 1,293.80 1,312.75 0.0M
2023-01-09 1,302.98 1,315.23 1,298.78 1,300.44 0.0M
2023-01-06 1,277.61 1,298.48 1,270.81 1,296.16 0.0M
2023-01-05 1,272.76 1,273.06 1,261.32 1,267.35 0.0M
2023-01-04 1,268.81 1,285.41 1,267.45 1,280.87 0.0M
2023-01-03 1,276.08 1,283.03 1,251.11 1,260.13 0.0M