DJ Soft Drinks (DJUSSD)

DJUSSD
🏛️ 미국 →
881.77
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
2022-12-30 960.44 960.44 947.73 954.63 17.7M
2022-12-29 957.47 963.97 957.47 960.44 15.6M
2022-12-28 965.34 970.79 956.10 956.90 15.3M
2022-12-27 964.14 967.17 959.45 965.16 17.0M
2022-12-23 954.72 961.35 951.96 960.79 14.0M
2022-12-22 957.55 958.36 943.28 954.47 22.4M
2022-12-21 952.37 967.00 952.37 961.97 21.5M
2022-12-20 953.29 956.19 949.70 951.42 22.9M
2022-12-19 949.57 960.13 946.52 951.57 26.7M
2022-12-16 949.92 951.74 940.38 948.74 75.0M
2022-12-15 966.82 966.82 941.91 950.86 32.5M
2022-12-14 967.59 978.44 960.71 966.83 31.3M
2022-12-13 969.00 981.23 963.78 967.59 34.8M
2022-12-12 963.06 968.84 957.24 968.59 25.3M
2022-12-09 967.93 968.21 959.85 960.25 26.5M
2022-12-08 961.43 968.58 958.67 967.93 21.0M
2022-12-07 959.49 962.88 955.82 961.31 25.1M
2022-12-06 964.24 970.05 955.52 959.34 24.1M
2022-12-05 966.76 968.03 960.89 963.80 21.2M
2022-12-02 973.73 981.20 965.99 978.08 27.0M
2022-12-01 971.72 976.86 967.68 974.12 26.2M
2022-11-30 949.92 971.72 944.13 971.62 53.9M
2022-11-29 959.06 959.06 947.06 954.14 25.4M
2022-11-28 962.57 967.74 959.00 960.41 27.3M
2022-11-25 964.56 965.04 959.75 961.98 12.6M
2022-11-23 961.32 966.37 959.92 963.95 20.0M
2022-11-22 962.21 964.33 956.75 960.34 25.3M
2022-11-21 941.18 958.67 941.18 957.02 29.9M
2022-11-18 937.48 942.91 935.39 941.17 26.3M
2022-11-17 928.38 934.60 924.11 934.26 25.1M
2022-11-16 928.77 934.38 926.49 929.18 29.5M
2022-11-15 929.65 934.96 916.71 926.22 33.2M
2022-11-14 933.21 938.20 923.76 924.35 35.5M
2022-11-11 943.70 943.70 919.28 933.29 37.7M
2022-11-10 927.82 942.09 923.32 940.16 40.3M
2022-11-09 927.79 929.15 915.76 915.88 23.8M
2022-11-08 927.98 933.45 918.03 928.10 23.6M
2022-11-07 922.31 928.85 921.22 926.56 23.0M
2022-11-04 914.19 925.12 909.03 920.39 28.6M
2022-11-03 908.36 913.90 902.46 909.75 26.1M
2022-11-02 926.65 937.43 911.95 912.26 33.6M
2022-11-01 931.12 937.40 923.10 926.65 27.4M
2022-10-31 936.39 936.55 928.78 930.96 29.1M
2022-10-28 920.13 941.73 920.13 939.29 30.2M
2022-10-27 926.29 926.29 918.51 920.13 31.3M
2022-10-26 918.12 928.22 915.71 920.82 32.0M
2022-10-25 913.09 916.97 903.16 915.43 41.8M
2022-10-24 881.14 904.85 881.14 903.63 32.4M
2022-10-21 869.33 882.33 865.73 879.78 30.2M
2022-10-20 879.63 882.59 867.89 869.33 28.4M
2022-10-19 889.65 892.19 876.93 881.08 23.6M
2022-10-18 889.95 898.38 884.21 890.73 23.7M
2022-10-17 872.42 883.30 872.42 878.85 27.6M
2022-10-14 885.47 892.43 865.42 866.06 35.7M
2022-10-13 860.30 888.11 854.69 885.47 36.1M
2022-10-12 866.69 876.39 862.76 867.70 40.0M
2022-10-11 846.74 857.08 843.53 847.12 34.6M
2022-10-10 845.40 850.86 840.04 845.13 23.6M
2022-10-07 850.92 851.51 840.81 843.99 27.3M
2022-10-06 866.07 867.07 850.33 852.26 30.2M
2022-10-05 872.37 872.76 856.38 868.20 27.6M
2022-10-04 871.95 884.54 866.79 874.03 37.5M
2022-10-03 858.12 868.68 855.21 866.42 35.5M
2022-09-30 869.16 874.95 854.40 854.83 34.2M
2022-09-29 876.69 879.13 858.81 867.26 29.9M
2022-09-28 867.80 880.94 859.12 876.38 36.2M
2022-09-27 883.46 888.68 862.63 863.99 43.6M
2022-09-26 885.44 890.53 877.87 881.41 34.0M
2022-09-23 888.23 888.92 875.77 885.54 29.1M
2022-09-22 891.16 896.30 889.15 889.93 25.7M
2022-09-21 897.04 909.86 891.21 891.29 28.6M
2022-09-20 897.76 898.06 887.20 896.75 22.7M
2022-09-19 889.00 898.65 885.46 897.76 25.5M
2022-09-16 886.70 890.11 881.41 889.18 70.2M
2022-09-15 900.33 900.33 884.15 886.70 27.1M
2022-09-14 898.50 905.98 897.74 903.24 26.6M
2022-09-13 924.32 925.32 895.93 898.50 34.3M
2022-09-12 929.25 935.09 926.65 931.48 25.3M
2022-09-09 924.92 934.80 920.41 927.62 23.4M
2022-09-08 926.10 926.35 912.41 924.22 26.3M
2022-09-07 907.88 928.45 907.88 926.07 24.7M
2022-09-06 912.78 922.02 905.92 907.69 27.0M
2022-09-02 924.54 933.54 906.52 910.48 26.8M
2022-09-01 915.46 922.79 911.22 922.32 26.4M
2022-08-31 926.91 929.05 918.66 918.69 30.1M
2022-08-30 931.68 931.99 920.66 923.47 19.4M
2022-08-29 933.89 935.67 925.67 931.35 20.3M
2022-08-26 959.91 960.38 933.95 935.31 25.4M
2022-08-25 955.51 958.47 947.89 958.21 17.4M
2022-08-24 952.54 957.25 950.75 955.53 15.6M
2022-08-23 951.28 954.50 945.33 952.49 18.0M
2022-08-22 963.23 963.23 949.60 951.84 19.5M
2022-08-19 963.16 968.01 961.22 963.53 25.4M
2022-08-18 963.89 967.73 961.45 964.99 19.5M
2022-08-17 963.74 967.04 960.92 962.48 18.4M
2022-08-16 958.79 966.67 955.06 964.23 21.2M
2022-08-15 946.11 959.17 944.30 957.77 20.0M
2022-08-12 938.16 946.06 936.60 945.96 22.4M
2022-08-11 944.61 948.08 934.78 936.57 20.4M
2022-08-10 941.66 944.14 936.02 942.70 27.2M
2022-08-09 931.35 937.08 931.06 933.94 24.5M
2022-08-08 941.45 943.91 929.38 931.89 19.0M
2022-08-05 945.56 945.56 925.76 937.40 26.7M
2022-08-04 948.73 948.73 936.73 945.56 24.1M
2022-08-03 943.32 950.82 938.99 949.79 24.3M
2022-08-02 955.56 955.60 942.50 944.64 27.7M
2022-08-01 947.44 960.99 947.44 955.36 28.4M
2022-07-29 944.02 950.01 939.88 948.87 28.4M
2022-07-28 930.70 948.61 928.28 947.05 24.5M
2022-07-27 928.61 932.06 913.90 929.73 27.0M
2022-07-26 924.01 934.25 921.06 930.60 31.9M
2022-07-25 913.41 922.01 911.69 918.71 24.0M
2022-07-22 909.65 916.76 908.06 913.25 23.3M
2022-07-21 908.24 915.67 903.32 909.44 24.8M
2022-07-20 921.30 922.76 905.93 910.21 22.3M
2022-07-19 918.38 922.40 913.17 921.33 24.9M
2022-07-18 925.07 925.07 908.43 910.07 22.9M
2022-07-15 922.03 932.37 918.19 924.39 28.9M
2022-07-14 913.76 922.80 907.40 922.01 27.9M
2022-07-13 917.92 928.74 912.20 920.71 25.2M
2022-07-12 925.54 933.18 918.03 921.05 28.2M
2022-07-11 930.13 934.10 923.09 925.00 25.7M
2022-07-08 925.61 933.43 924.43 930.14 24.9M
2022-07-07 925.53 930.44 921.33 924.70 29.9M
2022-07-06 923.61 935.65 923.61 928.81 29.7M
2022-07-05 930.34 930.34 906.28 923.57 31.4M
2022-07-01 912.71 931.12 909.28 930.47 26.9M
2022-06-30 910.92 916.18 904.93 912.27 32.4M
2022-06-29 902.32 915.88 902.32 911.98 25.0M
2022-06-28 914.94 923.78 899.45 900.80 28.2M
2022-06-27 914.03 917.32 908.42 913.13 25.8M
2022-06-24 901.36 913.68 901.36 913.53 41.4M
2022-06-23 892.12 899.92 891.74 898.80 36.0M
2022-06-22 880.91 892.53 876.32 887.74 33.9M
2022-06-21 862.84 883.52 860.68 881.81 41.0M
2022-06-17 860.55 870.69 857.89 862.34 192.0M
2022-06-16 855.56 865.70 848.55 859.84 45.0M
2022-06-15 863.43 877.41 856.09 866.13 41.1M
2022-06-14 880.27 880.27 852.14 858.82 45.1M
2022-06-13 882.73 893.87 876.09 879.36 42.9M
2022-06-10 893.52 895.81 875.43 889.07 32.8M
2022-06-09 908.72 915.75 893.86 894.00 28.5M
2022-06-08 912.68 914.34 905.65 909.18 23.7M
2022-06-07 910.17 915.98 902.69 914.39 30.9M
2022-06-06 908.94 919.61 906.47 910.15 45.8M
2022-06-03 914.22 914.49 903.21 905.37 25.4M
2022-06-02 909.07 916.30 892.84 916.15 32.8M
2022-06-01 915.87 917.62 895.34 909.01 31.5M
2022-05-31 929.65 929.65 906.91 914.86 93.9M
2022-05-27 927.39 934.75 926.45 933.84 38.1M
2022-05-26 922.15 934.36 922.15 927.19 33.1M
2022-05-25 918.40 925.93 913.74 922.07 32.0M
2022-05-24 905.60 920.99 905.52 918.81 35.8M
2022-05-23 885.13 910.34 885.13 905.20 34.0M
2022-05-20 878.54 888.58 868.31 884.69 48.7M
2022-05-19 883.50 883.50 869.31 874.96 54.8M
2022-05-18 946.05 946.05 887.07 888.92 56.2M
2022-05-17 953.74 954.42 938.79 948.07 47.9M
2022-05-16 944.94 958.04 944.94 952.78 32.6M
2022-05-13 929.16 948.69 924.72 947.28 37.3M
2022-05-12 928.24 931.87 914.56 928.89 46.1M
2022-05-11 929.44 940.34 923.50 928.38 38.5M
2022-05-10 931.69 943.46 924.46 927.33 38.6M
2022-05-09 930.40 939.64 922.13 931.58 40.2M
2022-05-06 927.28 936.19 922.02 931.15 38.2M
2022-05-05 941.46 941.46 920.28 927.39 39.2M
2022-05-04 912.35 942.68 911.66 941.46 38.9M
2022-05-03 917.13 921.18 906.89 912.95 38.5M
2022-05-02 936.23 942.18 901.46 914.50 44.8M
2022-04-29 957.29 957.29 931.88 933.20 37.2M
2022-04-28 941.91 960.27 937.65 959.39 37.3M
2022-04-27 939.58 957.61 939.58 948.12 31.8M
2022-04-26 947.33 951.77 939.21 939.79 41.3M
2022-04-25 952.08 954.32 931.92 947.34 41.5M
2022-04-22 952.09 952.45 937.04 937.99 29.6M
2022-04-21 951.68 963.88 951.03 952.09 29.9M
2022-04-20 940.04 954.47 940.04 951.60 27.2M
2022-04-19 925.64 939.51 925.64 938.11 26.4M
2022-04-18 934.44 936.05 923.04 926.26 24.8M
2022-04-14 937.51 942.75 934.00 934.31 32.7M
2022-04-13 935.00 938.85 930.20 936.37 25.4M
2022-04-12 929.94 940.16 929.45 935.14 30.6M
2022-04-11 930.09 936.36 927.10 928.11 23.6M
2022-04-08 925.37 932.45 921.08 929.18 25.4M
2022-04-07 921.74 929.02 916.27 925.33 26.5M
2022-04-06 911.01 923.92 909.17 922.32 33.8M
2022-04-05 913.21 921.47 909.94 910.96 31.4M
2022-04-04 915.96 915.96 902.09 913.21 22.0M
2022-04-01 904.94 916.85 904.63 915.96 20.7M
2022-03-31 905.90 911.44 902.71 902.71 29.9M
2022-03-30 907.70 907.70 897.28 905.90 23.1M
2022-03-29 905.21 910.52 899.94 907.92 25.5M
2022-03-28 893.67 898.62 888.21 898.51 20.6M
2022-03-25 887.45 895.40 887.45 893.38 21.1M
2022-03-24 882.30 887.82 880.85 887.45 22.0M
2022-03-23 888.95 891.08 877.20 880.48 27.9M
2022-03-22 881.58 890.15 878.74 888.45 30.8M
2022-03-21 878.10 888.46 874.72 881.28 29.1M
2022-03-18 874.83 880.79 869.49 879.73 55.2M
2022-03-17 865.52 875.95 863.32 873.74 26.8M
2022-03-16 863.09 869.45 852.04 865.57 36.1M
2022-03-15 848.41 866.23 848.41 863.42 32.7M
2022-03-14 841.71 855.68 841.44 847.37 33.0M
2022-03-11 842.17 852.97 836.92 837.93 33.3M
2022-03-10 848.87 849.97 835.52 841.41 37.6M
2022-03-09 857.94 866.77 851.56 856.81 42.0M
2022-03-08 884.48 888.46 851.73 852.68 47.4M
2022-03-07 904.62 904.62 880.13 882.21 47.2M
2022-03-04 898.98 906.68 884.52 904.75 33.7M
2022-03-03 903.39 906.80 896.94 899.24 36.0M
2022-03-02 895.31 908.21 892.47 902.20 28.4M
2022-03-01 899.60 904.47 888.35 892.96 29.8M
2022-02-28 894.45 903.08 887.35 899.60 44.8M
2022-02-25 884.59 914.65 884.59 914.15 42.2M
2022-02-24 896.88 896.88 863.77 883.11 48.2M
2022-02-23 910.59 910.59 896.48 898.15 34.9M
2022-02-22 910.63 911.85 899.49 908.75 38.9M
2022-02-18 903.37 911.89 901.16 908.61 39.1M
2022-02-17 891.82 906.43 887.43 903.47 34.9M
2022-02-16 893.86 899.77 887.17 895.05 25.2M
2022-02-15 896.36 906.70 890.62 894.10 27.7M
2022-02-14 897.57 900.34 880.83 894.43 39.7M
2022-02-11 906.72 911.41 894.15 896.33 34.7M
2022-02-10 900.63 916.75 898.48 903.96 40.5M
2022-02-09 917.93 922.42 909.49 912.21 35.6M
2022-02-08 917.40 920.89 913.50 917.93 29.8M
2022-02-07 914.70 917.46 907.58 914.25 29.8M
2022-02-04 918.61 922.71 905.08 911.04 29.2M
2022-02-03 922.05 927.11 913.73 923.92 33.6M
2022-02-02 910.33 922.87 910.33 922.08 32.3M
2022-02-01 914.38 915.03 899.01 909.39 36.3M
2022-01-31 906.77 916.03 900.75 915.06 37.7M
2022-01-28 891.50 910.89 883.01 910.59 36.0M
2022-01-27 894.88 912.96 890.69 893.52 32.6M
2022-01-26 901.94 906.38 888.84 894.24 39.1M
2022-01-25 902.03 906.54 889.81 901.94 34.6M
2022-01-24 908.65 916.39 886.63 908.82 51.2M
2022-01-21 916.54 925.84 911.85 912.08 42.5M
2022-01-20 920.34 927.55 913.87 914.23 36.1M
2022-01-19 915.23 922.65 913.01 919.45 32.3M
2022-01-18 919.15 920.20 911.98 915.54 39.3M
2022-01-14 921.39 926.92 915.21 926.26 35.5M
2022-01-13 917.58 923.08 916.00 921.39 26.6M
2022-01-12 917.48 918.96 912.80 917.57 28.6M
2022-01-11 915.46 917.88 906.06 917.60 33.5M
2022-01-10 915.60 922.09 912.53 915.84 37.1M
2022-01-07 917.61 920.38 911.67 915.76 23.8M
2022-01-06 917.70 925.86 916.07 917.27 31.0M
2022-01-05 916.14 926.54 916.14 919.14 35.5M
2022-01-04 910.12 919.00 909.01 915.89 37.9M
2022-01-03 904.64 907.63 894.12 907.29 30.9M