Dow Jones Specialized Consumer Services (DJUSCS)

DJUSCS
🏛️ 미국 →
2,745.40
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 1,847.10 1,851.58 1,827.24 1,844.73 10.7M
2022-12-29 1,842.89 1,866.49 1,838.98 1,858.22 7.5M
2022-12-28 1,845.69 1,860.03 1,830.86 1,830.99 10.2M
2022-12-27 1,852.94 1,861.80 1,842.04 1,845.77 7.7M
2022-12-23 1,846.89 1,859.72 1,839.33 1,853.15 6.3M
2022-12-22 1,857.12 1,860.22 1,827.00 1,849.76 11.0M
2022-12-21 1,858.68 1,876.29 1,858.68 1,869.63 9.9M
2022-12-20 1,839.21 1,854.00 1,833.48 1,848.61 12.9M
2022-12-19 1,850.30 1,865.69 1,837.50 1,842.66 13.8M
2022-12-16 1,854.14 1,862.57 1,840.48 1,851.56 30.2M
2022-12-15 1,899.99 1,903.29 1,870.10 1,871.74 18.6M
2022-12-14 1,919.43 1,940.60 1,901.01 1,919.43 19.8M
2022-12-13 1,982.87 1,988.00 1,909.96 1,919.48 14.3M
2022-12-12 1,924.58 1,933.40 1,908.23 1,933.12 10.4M
2022-12-09 1,926.85 1,937.58 1,917.37 1,917.91 10.2M
2022-12-08 1,924.94 1,943.39 1,920.80 1,935.65 9.3M
2022-12-07 1,930.44 1,939.20 1,916.47 1,917.77 10.1M
2022-12-06 1,965.19 1,969.10 1,927.53 1,937.41 13.1M
2022-12-05 1,979.98 1,980.46 1,952.10 1,960.07 12.2M
2022-12-02 1,988.83 2,010.77 1,983.24 1,998.97 11.7M
2022-12-01 2,015.36 2,020.80 2,000.89 2,018.15 14.2M
2022-11-30 1,953.55 2,005.73 1,945.13 2,005.50 17.5M
2022-11-29 1,959.74 1,962.01 1,944.22 1,953.84 11.7M
2022-11-28 1,963.55 1,973.16 1,956.09 1,962.99 12.5M
2022-11-25 1,982.64 1,984.31 1,968.47 1,971.19 5.8M
2022-11-23 1,971.36 1,985.13 1,962.67 1,978.45 9.9M
2022-11-22 1,962.21 1,968.34 1,945.91 1,966.50 15.3M
2022-11-21 1,968.44 1,992.27 1,968.44 1,974.86 11.5M
2022-11-18 1,981.80 2,005.62 1,962.29 1,979.31 12.2M
2022-11-17 1,914.93 1,970.88 1,913.02 1,970.41 13.0M
2022-11-16 1,955.14 1,963.88 1,948.42 1,950.46 13.0M
2022-11-15 1,944.41 1,972.91 1,941.70 1,957.53 14.7M
2022-11-14 1,931.68 1,957.52 1,928.84 1,931.52 15.7M
2022-11-11 1,933.43 1,943.80 1,923.25 1,933.18 18.5M
2022-11-10 1,905.07 1,931.99 1,901.24 1,929.69 22.5M
2022-11-09 1,853.13 1,861.19 1,833.30 1,835.77 19.6M
2022-11-08 1,857.73 1,885.28 1,843.75 1,865.25 24.4M
2022-11-07 1,866.38 1,868.35 1,843.70 1,854.69 33.0M
2022-11-04 1,842.84 1,859.26 1,818.53 1,848.87 18.3M
2022-11-03 1,803.32 1,845.02 1,796.60 1,824.93 17.8M
2022-11-02 1,828.62 1,870.68 1,816.42 1,817.51 28.9M
2022-11-01 1,819.83 1,821.03 1,799.59 1,807.87 16.6M
2022-10-31 1,808.51 1,809.57 1,793.73 1,799.46 17.9M
2022-10-28 1,767.32 1,817.99 1,763.69 1,817.19 15.8M
2022-10-27 1,777.12 1,792.87 1,763.34 1,765.71 18.9M
2022-10-26 1,754.89 1,793.12 1,751.97 1,762.92 13.3M
2022-10-25 1,703.10 1,740.93 1,702.53 1,739.75 10.7M
2022-10-24 1,707.02 1,713.02 1,686.88 1,704.03 10.0M
2022-10-21 1,676.47 1,698.76 1,662.45 1,695.87 11.5M
2022-10-20 1,706.28 1,723.02 1,674.62 1,679.25 34.7M
2022-10-19 1,717.90 1,722.67 1,688.47 1,702.95 19.8M
2022-10-18 1,740.60 1,748.18 1,718.26 1,731.87 20.6M
2022-10-17 1,687.07 1,712.00 1,687.07 1,706.53 15.9M
2022-10-14 1,716.95 1,719.77 1,657.85 1,660.46 14.4M
2022-10-13 1,652.19 1,713.27 1,636.39 1,699.45 13.1M
2022-10-12 1,685.23 1,697.63 1,670.21 1,691.35 13.2M
2022-10-11 1,680.45 1,692.61 1,661.11 1,678.32 43.1M
2022-10-10 1,676.19 1,695.39 1,667.77 1,683.73 14.6M
2022-10-07 1,713.83 1,713.83 1,665.54 1,672.80 17.0M
2022-10-06 1,718.71 1,734.47 1,712.29 1,719.40 15.8M
2022-10-05 1,717.78 1,732.43 1,701.97 1,722.59 13.7M
2022-10-04 1,697.00 1,737.92 1,697.00 1,737.22 16.3M
2022-10-03 1,660.99 1,682.88 1,649.29 1,672.33 14.1M
2022-09-30 1,675.78 1,689.79 1,643.47 1,645.20 15.4M
2022-09-29 1,682.02 1,688.82 1,666.74 1,675.34 15.1M
2022-09-28 1,658.72 1,703.83 1,655.02 1,694.66 14.3M
2022-09-27 1,655.41 1,668.62 1,638.40 1,652.58 14.0M
2022-09-26 1,650.82 1,669.96 1,637.54 1,643.63 13.9M
2022-09-23 1,639.88 1,649.24 1,632.06 1,648.85 11.9M
2022-09-22 1,678.45 1,682.85 1,646.34 1,649.52 12.8M
2022-09-21 1,721.38 1,733.36 1,686.40 1,686.46 9.4M
2022-09-20 1,726.63 1,727.55 1,703.94 1,714.96 10.6M
2022-09-19 1,714.46 1,739.07 1,714.46 1,737.89 9.1M
2022-09-16 1,727.90 1,728.88 1,713.66 1,723.99 23.5M
2022-09-15 1,743.18 1,760.34 1,733.66 1,741.37 12.2M
2022-09-14 1,753.80 1,758.71 1,734.29 1,749.10 12.4M
2022-09-13 1,784.70 1,791.37 1,750.55 1,752.87 13.9M
2022-09-12 1,810.85 1,826.66 1,808.67 1,820.70 14.7M
2022-09-09 1,800.37 1,807.74 1,794.19 1,802.50 12.6M
2022-09-08 1,762.19 1,796.43 1,758.87 1,796.14 13.6M
2022-09-07 1,773.16 1,806.05 1,771.18 1,802.14 15.9M
2022-09-06 1,776.22 1,788.70 1,760.10 1,769.54 27.6M
2022-09-02 1,779.34 1,790.39 1,748.59 1,755.41 11.0M
2022-09-01 1,765.68 1,768.82 1,749.01 1,767.75 11.6M
2022-08-31 1,788.89 1,799.13 1,773.47 1,778.05 13.1M
2022-08-30 1,804.29 1,807.02 1,777.55 1,783.39 10.7M
2022-08-29 1,798.44 1,807.53 1,792.92 1,795.84 9.5M
2022-08-26 1,868.47 1,869.41 1,813.72 1,813.92 9.8M
2022-08-25 1,859.78 1,869.29 1,851.33 1,868.58 8.4M
2022-08-24 1,838.33 1,853.39 1,838.33 1,850.41 9.6M
2022-08-23 1,853.35 1,864.76 1,842.01 1,845.16 9.7M
2022-08-22 1,875.77 1,875.77 1,852.84 1,854.71 12.6M
2022-08-19 1,917.62 1,917.62 1,890.21 1,896.94 15.6M
2022-08-18 1,921.00 1,928.43 1,909.89 1,925.98 11.6M
2022-08-17 1,931.40 1,940.94 1,920.88 1,922.78 14.3M
2022-08-16 1,926.75 1,954.77 1,919.72 1,946.50 11.4M
2022-08-15 1,911.60 1,934.11 1,911.60 1,930.28 10.1M
2022-08-12 1,899.37 1,917.81 1,893.62 1,917.04 10.9M
2022-08-11 1,907.05 1,921.94 1,886.53 1,891.44 12.7M
2022-08-10 1,885.08 1,904.92 1,882.95 1,903.88 17.0M
2022-08-09 1,883.50 1,884.75 1,846.67 1,849.89 15.1M
2022-08-08 1,896.76 1,909.05 1,882.39 1,887.16 14.3M
2022-08-05 1,876.08 1,895.22 1,869.96 1,887.43 15.9M
2022-08-04 1,905.17 1,911.87 1,890.28 1,895.05 15.5M
2022-08-03 1,940.16 1,940.16 1,900.29 1,911.60 15.7M
2022-08-02 1,946.76 1,957.73 1,934.27 1,939.42 11.0M
2022-08-01 1,935.06 1,958.29 1,928.51 1,953.26 13.7M
2022-07-29 1,929.03 1,948.06 1,923.62 1,945.59 12.4M
2022-07-28 1,888.97 1,928.78 1,885.04 1,927.53 13.5M
2022-07-27 1,862.31 1,882.65 1,848.48 1,880.55 16.7M
2022-07-26 1,853.39 1,855.26 1,842.70 1,847.91 10.4M
2022-07-25 1,867.64 1,871.05 1,849.46 1,861.50 9.9M
2022-07-22 1,883.80 1,894.25 1,854.89 1,866.40 12.9M
2022-07-21 1,861.66 1,880.06 1,852.77 1,879.73 10.2M
2022-07-20 1,845.61 1,866.88 1,840.55 1,862.19 11.8M
2022-07-19 1,808.08 1,850.16 1,805.20 1,849.53 12.8M
2022-07-18 1,798.15 1,814.85 1,783.22 1,787.02 10.8M
2022-07-15 1,771.98 1,795.10 1,771.64 1,792.41 11.5M
2022-07-14 1,732.16 1,753.05 1,721.52 1,751.12 10.6M
2022-07-13 1,739.76 1,754.40 1,722.67 1,747.94 9.7M
2022-07-12 1,768.97 1,786.74 1,747.46 1,754.71 13.0M
2022-07-11 1,787.29 1,787.29 1,763.05 1,766.24 11.4M
2022-07-08 1,782.35 1,798.99 1,778.59 1,789.92 11.2M
2022-07-07 1,773.53 1,791.77 1,773.53 1,789.51 13.3M
2022-07-06 1,770.88 1,778.06 1,754.68 1,768.42 11.8M
2022-07-05 1,734.53 1,765.71 1,718.77 1,765.59 29.1M
2022-07-01 1,722.12 1,754.71 1,720.49 1,754.01 16.4M
2022-06-30 1,709.71 1,736.01 1,697.16 1,723.54 18.9M
2022-06-29 1,723.53 1,729.74 1,710.57 1,726.21 16.7M
2022-06-28 1,766.89 1,776.90 1,717.54 1,718.08 13.4M
2022-06-27 1,754.77 1,769.88 1,740.89 1,760.46 13.0M
2022-06-24 1,722.92 1,754.51 1,722.72 1,753.95 44.4M
2022-06-23 1,673.58 1,711.58 1,673.41 1,708.03 13.4M
2022-06-22 1,635.00 1,672.51 1,634.63 1,663.64 13.6M
2022-06-21 1,652.24 1,665.20 1,644.11 1,650.72 14.2M
2022-06-17 1,611.80 1,640.03 1,608.26 1,630.98 32.3M
2022-06-16 1,644.67 1,644.67 1,594.26 1,605.48 16.2M
2022-06-15 1,663.77 1,686.07 1,641.44 1,667.48 15.1M
2022-06-14 1,660.82 1,668.55 1,636.68 1,644.74 15.4M
2022-06-13 1,689.44 1,697.32 1,647.87 1,655.67 15.3M
2022-06-10 1,737.43 1,737.43 1,712.60 1,723.40 12.4M
2022-06-09 1,797.73 1,804.87 1,762.70 1,762.74 10.9M
2022-06-08 1,815.87 1,818.45 1,793.39 1,799.35 10.3M
2022-06-07 1,788.56 1,826.99 1,787.32 1,825.27 11.6M
2022-06-06 1,818.90 1,827.51 1,803.44 1,805.53 13.1M
2022-06-03 1,807.06 1,812.13 1,792.88 1,806.21 12.4M
2022-06-02 1,782.77 1,818.89 1,780.68 1,817.46 15.1M
2022-06-01 1,806.47 1,806.47 1,766.15 1,777.24 13.5M
2022-05-31 1,817.49 1,817.49 1,783.67 1,801.53 20.1M
2022-05-27 1,806.14 1,825.92 1,806.14 1,824.20 12.9M
2022-05-26 1,774.42 1,802.38 1,774.42 1,791.23 14.3M
2022-05-25 1,733.74 1,763.83 1,731.11 1,757.35 16.9M
2022-05-24 1,744.91 1,746.51 1,712.75 1,737.56 16.6M
2022-05-23 1,767.65 1,775.33 1,745.89 1,752.59 16.1M
2022-05-20 1,755.13 1,760.23 1,716.63 1,754.68 15.5M
2022-05-19 1,712.71 1,758.64 1,697.85 1,736.51 15.9M
2022-05-18 1,756.31 1,756.31 1,703.57 1,706.34 18.0M
2022-05-17 1,756.90 1,773.20 1,742.91 1,770.88 17.6M
2022-05-16 1,731.48 1,742.24 1,713.79 1,728.07 21.8M
2022-05-13 1,693.45 1,740.99 1,693.45 1,737.41 17.6M
2022-05-12 1,653.97 1,695.06 1,651.76 1,683.28 22.9M
2022-05-11 1,669.80 1,712.98 1,658.65 1,661.63 22.3M
2022-05-10 1,699.23 1,716.36 1,641.77 1,666.95 20.6M
2022-05-09 1,700.51 1,710.06 1,667.24 1,675.30 21.0M
2022-05-06 1,737.38 1,740.18 1,700.20 1,714.41 23.7M
2022-05-05 1,806.52 1,807.44 1,743.14 1,754.84 22.7M
2022-05-04 1,765.66 1,823.73 1,748.00 1,821.17 38.7M
2022-05-03 1,769.73 1,778.04 1,748.45 1,758.84 63.7M
2022-05-02 1,803.69 1,819.68 1,769.55 1,801.22 15.6M
2022-04-29 1,849.99 1,862.53 1,798.37 1,800.87 13.2M
2022-04-28 1,842.53 1,866.09 1,819.24 1,858.28 11.8M
2022-04-27 1,826.81 1,849.63 1,818.85 1,823.30 12.9M
2022-04-26 1,871.03 1,874.30 1,826.06 1,826.35 13.3M
2022-04-25 1,856.89 1,888.51 1,840.23 1,887.82 12.4M
2022-04-22 1,907.35 1,907.35 1,862.21 1,862.94 11.1M
2022-04-21 1,944.98 1,951.25 1,902.58 1,907.30 10.9M
2022-04-20 1,937.06 1,943.30 1,924.24 1,927.95 12.3M
2022-04-19 1,893.03 1,935.81 1,893.03 1,933.42 10.8M
2022-04-18 1,903.88 1,909.76 1,882.04 1,894.81 11.1M
2022-04-14 1,937.96 1,952.56 1,906.66 1,907.71 9.6M
2022-04-13 1,924.23 1,940.04 1,920.60 1,932.26 12.2M
2022-04-12 1,958.17 1,969.17 1,922.43 1,927.73 14.9M
2022-04-11 1,951.34 1,967.52 1,943.18 1,945.80 10.0M
2022-04-08 1,956.76 1,977.24 1,950.95 1,958.20 9.6M
2022-04-07 1,948.89 1,966.70 1,936.77 1,960.35 12.9M
2022-04-06 1,950.85 1,957.66 1,927.86 1,949.44 13.3M
2022-04-05 1,960.12 1,977.16 1,953.15 1,955.64 11.3M
2022-04-04 1,954.94 1,963.94 1,948.43 1,962.70 12.9M
2022-04-01 1,951.34 1,961.49 1,943.78 1,955.66 10.6M
2022-03-31 1,966.34 1,969.88 1,940.70 1,940.70 12.9M
2022-03-30 1,967.05 1,972.68 1,952.57 1,958.76 10.2M
2022-03-29 1,963.29 1,981.60 1,957.73 1,976.32 12.9M
2022-03-28 1,935.90 1,945.38 1,912.89 1,937.27 11.0M
2022-03-25 1,942.35 1,943.61 1,915.20 1,936.60 10.1M
2022-03-24 1,905.76 1,930.24 1,896.63 1,930.17 10.7M
2022-03-23 1,921.41 1,924.97 1,900.89 1,901.28 9.8M
2022-03-22 1,932.16 1,946.64 1,926.72 1,932.25 14.7M
2022-03-21 1,955.33 1,955.33 1,910.93 1,925.30 14.3M
2022-03-18 1,931.87 1,960.43 1,916.58 1,958.92 20.7M
2022-03-17 1,905.63 1,934.52 1,898.80 1,934.41 11.4M
2022-03-16 1,875.32 1,911.23 1,868.40 1,910.88 13.7M
2022-03-15 1,819.02 1,865.90 1,819.02 1,863.04 16.3M
2022-03-14 1,789.96 1,818.85 1,789.76 1,804.66 14.8M
2022-03-11 1,812.89 1,812.89 1,778.91 1,781.21 13.0M
2022-03-10 1,771.99 1,808.72 1,769.01 1,795.17 11.9M
2022-03-09 1,754.80 1,811.26 1,754.80 1,801.77 15.5M
2022-03-08 1,746.36 1,768.03 1,719.46 1,735.47 18.7M
2022-03-07 1,824.26 1,824.26 1,747.84 1,748.34 18.3M
2022-03-04 1,838.24 1,840.51 1,813.86 1,827.53 13.8M
2022-03-03 1,877.70 1,885.65 1,844.25 1,847.21 14.1M
2022-03-02 1,848.94 1,886.98 1,845.89 1,874.56 15.3M
2022-03-01 1,843.41 1,856.73 1,831.26 1,839.41 13.7M
2022-02-28 1,835.62 1,852.56 1,825.55 1,845.47 16.5M
2022-02-25 1,812.61 1,853.99 1,796.71 1,852.34 16.9M
2022-02-24 1,764.22 1,814.84 1,743.31 1,811.28 16.7M
2022-02-23 1,813.46 1,831.46 1,775.53 1,775.59 14.9M
2022-02-22 1,810.55 1,826.44 1,798.52 1,806.05 11.9M
2022-02-18 1,828.96 1,848.94 1,811.21 1,819.85 15.3M
2022-02-17 1,828.36 1,845.13 1,811.81 1,825.84 13.5M
2022-02-16 1,855.08 1,857.78 1,836.05 1,850.24 13.7M
2022-02-15 1,869.45 1,878.10 1,849.34 1,862.08 15.9M
2022-02-14 1,832.63 1,861.33 1,827.59 1,840.61 17.1M
2022-02-11 1,913.25 1,914.76 1,818.82 1,833.37 20.3M
2022-02-10 1,917.63 1,954.60 1,902.43 1,913.47 15.1M
2022-02-09 1,933.82 1,955.87 1,933.35 1,954.88 16.5M
2022-02-08 1,885.06 1,923.06 1,878.21 1,916.39 30.3M
2022-02-07 1,884.31 1,904.80 1,880.70 1,887.23 18.9M
2022-02-04 1,864.55 1,895.46 1,850.22 1,881.55 11.7M
2022-02-03 1,897.40 1,914.36 1,866.26 1,869.42 11.2M
2022-02-02 1,894.09 1,919.00 1,891.12 1,914.60 12.9M
2022-02-01 1,886.43 1,900.74 1,867.04 1,892.15 13.4M
2022-01-31 1,827.32 1,885.29 1,825.14 1,885.00 19.4M
2022-01-28 1,779.32 1,826.63 1,765.19 1,826.46 14.8M
2022-01-27 1,811.86 1,825.14 1,764.91 1,775.47 14.5M
2022-01-26 1,845.62 1,859.44 1,787.65 1,798.90 24.0M
2022-01-25 1,867.61 1,877.49 1,835.15 1,838.83 18.2M
2022-01-24 1,839.35 1,898.02 1,814.82 1,896.75 19.0M
2022-01-21 1,879.34 1,896.46 1,861.84 1,862.99 13.1M
2022-01-20 1,931.47 1,946.86 1,881.19 1,882.45 12.1M
2022-01-19 1,920.77 1,944.06 1,917.28 1,917.88 11.1M
2022-01-18 1,950.94 1,950.94 1,917.98 1,922.18 12.2M
2022-01-14 1,977.54 1,978.66 1,934.70 1,961.65 10.8M
2022-01-13 2,014.18 2,016.84 1,978.82 1,983.64 10.7M
2022-01-12 1,992.34 2,013.94 1,991.30 2,002.76 12.2M
2022-01-11 1,982.43 1,991.74 1,957.76 1,991.22 14.1M
2022-01-10 1,967.95 1,982.03 1,942.71 1,981.14 13.3M
2022-01-07 2,007.34 2,021.51 1,981.29 1,982.10 11.3M
2022-01-06 2,001.80 2,024.62 1,991.96 2,013.08 10.9M
2022-01-05 2,061.43 2,064.78 2,002.80 2,003.30 17.1M
2022-01-04 2,069.93 2,076.78 2,058.51 2,060.93 15.1M
2022-01-03 2,095.86 2,099.94 2,049.15 2,071.30 11.4M