DJ Top-Cap (DJUSTP)

DJUSTP
🏛️ 미국 →
1,646.18
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1,173.52 1,176.65 1,170.84 1,170.90 0.0M
2021-12-30 1,178.16 1,181.77 1,173.81 1,174.62 0.0M
2021-12-29 1,176.86 1,179.97 1,173.28 1,177.45 0.0M
2021-12-28 1,179.65 1,182.05 1,174.85 1,176.20 0.0M
2021-12-27 1,165.67 1,178.28 1,165.64 1,178.22 0.0M
2021-12-23 1,157.69 1,166.53 1,157.48 1,162.89 0.0M
2021-12-22 1,143.57 1,155.88 1,143.30 1,155.61 0.0M
2021-12-21 1,131.15 1,144.70 1,127.05 1,144.23 0.0M
2021-12-20 1,125.11 1,125.11 1,114.76 1,123.58 0.0M
2021-12-17 1,139.50 1,147.37 1,130.28 1,136.50 0.0M
2021-12-16 1,162.06 1,163.35 1,142.24 1,146.74 0.0M
2021-12-15 1,139.68 1,158.75 1,133.19 1,158.14 0.0M
2021-12-14 1,139.22 1,145.56 1,132.18 1,139.23 0.0M
2021-12-13 1,157.98 1,158.48 1,147.95 1,148.24 0.0M
2021-12-10 1,155.43 1,159.35 1,149.02 1,158.97 0.0M
2021-12-09 1,154.85 1,157.05 1,148.82 1,148.99 0.0M
2021-12-08 1,155.60 1,159.32 1,151.48 1,158.46 0.0M
2021-12-07 1,143.53 1,155.73 1,143.53 1,153.88 0.0M
2021-12-06 1,121.67 1,134.66 1,115.98 1,129.80 0.0M
2021-12-03 1,132.64 1,135.32 1,106.32 1,117.15 0.0M
2021-12-02 1,110.88 1,132.53 1,110.88 1,128.09 0.0M
2021-12-01 1,139.95 1,147.50 1,111.72 1,112.14 0.0M
2021-11-30 1,144.17 1,147.61 1,125.76 1,127.36 0.0M
2021-11-29 1,146.98 1,153.81 1,141.87 1,149.57 0.0M
2021-11-26 1,147.57 1,147.57 1,132.71 1,134.96 0.0M
2021-11-24 1,151.45 1,160.42 1,148.69 1,160.09 0.0M
2021-11-23 1,153.89 1,159.23 1,146.69 1,156.65 0.0M
2021-11-22 1,165.95 1,171.74 1,155.47 1,155.65 0.0M
2021-11-19 1,165.42 1,166.90 1,160.97 1,161.68 0.0M
2021-11-18 1,163.32 1,164.94 1,155.96 1,163.69 0.0M
2021-11-17 1,163.32 1,163.56 1,159.15 1,160.07 0.0M
2021-11-16 1,158.12 1,166.79 1,157.88 1,163.55 0.0M
2021-11-15 1,160.81 1,161.96 1,155.92 1,158.42 0.0M
2021-11-12 1,152.09 1,159.81 1,150.16 1,158.56 0.0M
2021-11-11 1,152.85 1,153.40 1,149.15 1,149.35 0.0M
2021-11-10 1,154.32 1,159.36 1,144.69 1,148.77 0.0M
2021-11-09 1,164.79 1,165.13 1,155.76 1,159.47 0.0M
2021-11-08 1,163.91 1,165.96 1,161.44 1,163.26 0.0M
2021-11-05 1,163.61 1,167.20 1,157.58 1,161.64 0.0M
2021-11-04 1,154.40 1,158.68 1,153.40 1,158.06 0.0M
2021-11-03 1,145.04 1,153.49 1,142.78 1,152.85 0.0M
2021-11-02 1,141.85 1,146.44 1,141.37 1,145.47 0.0M
2021-11-01 1,142.07 1,143.08 1,136.65 1,141.38 0.0M
2021-10-29 1,130.46 1,140.34 1,130.30 1,139.68 0.0M
2021-10-28 1,129.67 1,137.51 1,129.67 1,137.23 0.0M
2021-10-27 1,133.95 1,135.14 1,126.38 1,126.39 0.0M
2021-10-26 1,135.84 1,139.40 1,131.48 1,133.13 0.0M
2021-10-25 1,128.21 1,132.58 1,123.43 1,130.97 0.0M
2021-10-22 1,125.63 1,129.40 1,120.24 1,125.45 0.0M
2021-10-21 1,122.76 1,128.19 1,121.93 1,127.81 0.0M
2021-10-20 1,121.84 1,125.10 1,120.78 1,123.81 0.0M
2021-10-19 1,115.82 1,120.35 1,114.52 1,120.02 0.0M
2021-10-18 1,103.80 1,112.27 1,101.71 1,111.76 0.0M
2021-10-15 1,104.41 1,108.38 1,103.18 1,107.48 0.0M
2021-10-14 1,090.09 1,099.70 1,090.09 1,099.34 0.0M
2021-10-13 1,079.23 1,082.95 1,072.39 1,080.99 0.0M
2021-10-12 1,081.00 1,082.00 1,074.39 1,076.46 0.0M
2021-10-11 1,084.42 1,091.82 1,078.23 1,078.28 0.0M
2021-10-08 1,090.86 1,091.51 1,084.79 1,085.93 0.0M
2021-10-07 1,086.35 1,095.71 1,086.35 1,088.36 0.0M
2021-10-06 1,065.68 1,079.41 1,060.66 1,078.93 0.0M
2021-10-05 1,065.83 1,079.50 1,064.85 1,073.76 0.0M
2021-10-04 1,074.36 1,076.23 1,056.73 1,062.12 0.0M
2021-10-01 1,069.35 1,081.66 1,060.51 1,077.36 0.0M
2021-09-30 1,080.76 1,082.87 1,065.38 1,065.46 0.0M
2021-09-29 1,079.33 1,083.86 1,075.92 1,076.89 0.0M
2021-09-28 1,090.75 1,092.08 1,074.30 1,075.72 0.0M
2021-09-27 1,099.68 1,102.71 1,097.43 1,099.34 0.0M
2021-09-24 1,098.45 1,105.17 1,097.34 1,103.35 0.0M
2021-09-23 1,094.32 1,105.90 1,094.15 1,102.06 0.0M
2021-09-22 1,083.48 1,094.36 1,082.20 1,089.27 0.0M
2021-09-21 1,085.03 1,088.80 1,077.26 1,079.09 0.0M
2021-09-20 1,084.98 1,085.70 1,066.22 1,079.12 0.0M
2021-09-17 1,105.22 1,107.40 1,096.86 1,098.29 0.0M
2021-09-16 1,108.20 1,110.81 1,100.42 1,107.96 0.0M
2021-09-15 1,101.36 1,110.59 1,098.64 1,109.11 0.0M
2021-09-14 1,109.89 1,110.41 1,098.10 1,099.93 0.0M
2021-09-13 1,110.79 1,112.35 1,100.66 1,106.13 0.0M
2021-09-10 1,117.71 1,119.18 1,103.88 1,104.10 0.0M
2021-09-09 1,116.97 1,121.45 1,112.25 1,112.53 0.0M
2021-09-08 1,118.25 1,119.35 1,112.44 1,117.37 0.0M
2021-09-07 1,122.52 1,122.52 1,117.45 1,119.22 0.0M
2021-09-03 1,121.19 1,124.56 1,119.44 1,123.14 0.0M
2021-09-02 1,123.68 1,125.41 1,119.88 1,122.98 0.0M
2021-09-01 1,121.77 1,123.56 1,119.69 1,120.20 0.0M
2021-08-31 1,121.44 1,121.85 1,118.13 1,119.61 0.0M
2021-08-30 1,118.30 1,123.72 1,117.96 1,121.70 0.0M
2021-08-27 1,108.94 1,117.56 1,108.94 1,116.61 0.0M
2021-08-26 1,113.10 1,113.61 1,106.87 1,107.06 0.0M
2021-08-25 1,112.07 1,114.82 1,111.11 1,113.44 0.0M
2021-08-24 1,111.08 1,112.61 1,110.03 1,111.05 0.0M
2021-08-23 1,103.07 1,111.48 1,103.07 1,109.02 0.0M
2021-08-20 1,092.03 1,099.99 1,090.81 1,099.34 0.0M
2021-08-19 1,081.64 1,093.83 1,081.13 1,090.40 0.0M
2021-08-18 1,098.59 1,102.14 1,088.46 1,089.10 0.0M
2021-08-17 1,102.41 1,103.38 1,093.37 1,100.80 0.0M
2021-08-16 1,103.24 1,108.46 1,097.89 1,108.33 0.0M
2021-08-13 1,105.38 1,106.17 1,104.30 1,106.04 0.0M
2021-08-12 1,100.27 1,104.55 1,098.05 1,104.23 0.0M
2021-08-11 1,101.35 1,101.84 1,097.90 1,100.73 0.0M
2021-08-10 1,099.69 1,101.40 1,097.13 1,098.52 0.0M
2021-08-09 1,099.17 1,099.95 1,096.16 1,098.42 0.0M
2021-08-06 1,098.64 1,100.98 1,097.51 1,099.30 0.0M
2021-08-05 1,094.49 1,098.44 1,093.40 1,098.40 0.0M
2021-08-04 1,092.97 1,094.56 1,090.51 1,091.80 0.0M
2021-08-03 1,089.67 1,096.14 1,083.83 1,096.01 0.0M
2021-08-02 1,093.60 1,095.46 1,087.01 1,087.57 0.0M
2021-07-30 1,088.34 1,093.68 1,087.87 1,089.13 0.0M
2021-07-29 1,093.56 1,098.44 1,093.56 1,095.65 0.0M
2021-07-28 1,093.21 1,095.08 1,088.34 1,091.53 0.0M
2021-07-27 1,094.65 1,094.65 1,083.77 1,091.32 0.0M
2021-07-26 1,093.38 1,096.89 1,092.82 1,096.83 0.0M
2021-07-23 1,088.38 1,095.50 1,087.18 1,094.68 0.0M
2021-07-22 1,081.22 1,083.50 1,078.58 1,082.95 0.0M
2021-07-21 1,074.68 1,080.45 1,074.34 1,080.22 0.0M
2021-07-20 1,058.73 1,075.15 1,056.68 1,071.65 0.0M
2021-07-19 1,059.12 1,059.71 1,049.16 1,055.63 0.0M
2021-07-16 1,082.32 1,082.78 1,070.42 1,071.58 0.0M
2021-07-15 1,079.97 1,081.35 1,074.04 1,078.91 0.0M
2021-07-14 1,085.64 1,087.53 1,079.58 1,082.26 0.0M
2021-07-13 1,083.77 1,087.63 1,081.06 1,081.60 0.0M
2021-07-12 1,082.87 1,085.94 1,081.35 1,085.50 0.0M
2021-07-09 1,074.09 1,082.74 1,074.09 1,082.28 0.0M
2021-07-08 1,066.31 1,072.70 1,062.60 1,070.40 0.0M
2021-07-07 1,079.08 1,080.76 1,073.08 1,079.69 0.0M
2021-07-06 1,078.43 1,078.78 1,069.11 1,076.57 0.0M
2021-07-02 1,072.53 1,078.50 1,072.08 1,077.77 0.0M
2021-07-01 1,066.10 1,069.80 1,065.54 1,069.69 0.0M
2021-06-30 1,063.04 1,065.85 1,062.96 1,064.68 0.0M
2021-06-29 1,064.83 1,065.86 1,062.81 1,064.04 0.0M
2021-06-28 1,062.45 1,063.93 1,059.74 1,063.60 0.0M
2021-06-25 1,059.34 1,061.67 1,058.22 1,060.43 0.0M
2021-06-24 1,056.28 1,058.67 1,056.22 1,057.12 0.0M
2021-06-23 1,052.22 1,054.28 1,050.71 1,050.77 0.0M
2021-06-22 1,045.78 1,053.87 1,044.24 1,051.63 0.0M
2021-06-21 1,035.46 1,045.77 1,033.58 1,045.43 0.0M
2021-06-18 1,037.12 1,038.32 1,031.47 1,031.94 0.0M
2021-06-17 1,042.52 1,047.18 1,038.11 1,044.72 0.0M
2021-06-16 1,049.97 1,050.34 1,037.83 1,043.48 0.0M
2021-06-15 1,051.84 1,051.96 1,047.13 1,049.00 0.0M
2021-06-14 1,049.14 1,051.81 1,046.66 1,051.77 0.0M
2021-06-11 1,048.51 1,049.31 1,045.37 1,049.25 0.0M
2021-06-10 1,044.50 1,048.95 1,041.63 1,046.85 0.0M
2021-06-09 1,045.04 1,045.58 1,041.10 1,041.29 0.0M
2021-06-08 1,045.80 1,045.80 1,038.40 1,043.11 0.0M
2021-06-07 1,043.37 1,043.81 1,040.36 1,043.18 0.0M
2021-06-04 1,038.29 1,044.10 1,038.29 1,043.23 0.0M
2021-06-03 1,032.01 1,036.78 1,027.69 1,033.56 0.0M
2021-06-02 1,038.19 1,040.27 1,035.55 1,038.04 0.0M
2021-06-01 1,043.75 1,044.60 1,035.63 1,036.61 0.0M
2021-05-28 1,040.02 1,041.29 1,037.44 1,037.56 0.0M
2021-05-27 1,037.82 1,039.36 1,035.74 1,036.53 0.0M
2021-05-26 1,035.17 1,037.25 1,032.64 1,035.58 0.0M
2021-05-25 1,038.48 1,039.61 1,032.05 1,033.41 0.0M
2021-05-24 1,030.39 1,038.40 1,030.05 1,035.40 0.0M
2021-05-21 1,030.12 1,032.95 1,023.81 1,024.74 0.0M
2021-05-20 1,016.63 1,028.88 1,016.42 1,025.69 0.0M
2021-05-19 1,005.27 1,014.25 1,000.57 1,014.01 0.0M
2021-05-18 1,025.94 1,026.62 1,016.37 1,016.72 0.0M
2021-05-17 1,025.23 1,027.17 1,019.34 1,024.74 0.0M
2021-05-14 1,019.14 1,029.98 1,019.14 1,027.71 0.0M
2021-05-13 1,004.85 1,016.61 1,004.85 1,011.99 0.0M
2021-05-12 1,015.85 1,018.38 999.19 1,000.70 0.0M
2021-05-11 1,018.57 1,024.92 1,012.39 1,023.00 0.0M
2021-05-10 1,042.68 1,042.68 1,030.83 1,030.88 0.0M
2021-05-07 1,037.39 1,044.54 1,035.88 1,042.55 0.0M
2021-05-06 1,027.47 1,035.00 1,021.72 1,034.76 0.0M
2021-05-05 1,032.49 1,033.05 1,026.19 1,027.42 0.0M
2021-05-04 1,030.55 1,031.52 1,018.70 1,027.75 0.0M
2021-05-03 1,038.71 1,040.27 1,034.60 1,035.70 0.0M
2021-04-30 1,035.67 1,037.88 1,032.24 1,033.68 0.0M
2021-04-29 1,042.90 1,043.60 1,032.51 1,041.11 0.0M
2021-04-28 1,036.38 1,039.46 1,034.62 1,035.01 0.0M
2021-04-27 1,037.01 1,037.78 1,033.57 1,036.08 0.0M
2021-04-26 1,036.39 1,038.06 1,034.94 1,036.45 0.0M
2021-04-23 1,024.42 1,037.51 1,024.15 1,034.19 0.0M
2021-04-22 1,030.79 1,034.04 1,019.91 1,022.76 0.0M
2021-04-21 1,020.84 1,032.13 1,020.24 1,031.85 0.0M
2021-04-20 1,027.61 1,028.83 1,018.55 1,022.62 0.0M
2021-04-19 1,033.27 1,034.23 1,026.33 1,029.63 0.0M
2021-04-16 1,035.90 1,037.09 1,031.99 1,035.69 0.0M
2021-04-15 1,026.79 1,033.43 1,026.79 1,032.71 0.0M
2021-04-14 1,025.57 1,027.98 1,019.83 1,020.76 0.0M
2021-04-13 1,021.58 1,027.24 1,021.19 1,025.66 0.0M
2021-04-12 1,019.11 1,022.08 1,017.64 1,021.18 0.0M
2021-04-09 1,013.43 1,021.24 1,012.99 1,021.18 0.0M
2021-04-08 1,012.11 1,013.81 1,010.03 1,013.58 0.0M
2021-04-07 1,007.07 1,009.48 1,005.72 1,008.57 0.0M
2021-04-06 1,006.36 1,010.26 1,005.33 1,007.08 0.0M
2021-04-05 1,000.01 1,008.42 1,000.01 1,007.35 0.0M
2021-04-01 988.17 993.67 988.17 993.51 0.0M
2021-03-31 979.41 986.85 979.41 981.52 0.0M
2021-03-30 977.14 979.22 973.25 976.93 0.0M
2021-03-29 978.60 982.83 973.34 980.30 0.0M
2021-03-26 968.39 982.36 967.18 981.53 0.0M
2021-03-25 957.92 968.36 952.47 965.88 0.0M
2021-03-24 970.98 975.11 961.53 961.54 0.0M
2021-03-23 974.01 977.76 966.00 968.18 0.0M
2021-03-22 968.29 979.03 968.29 975.22 0.0M
2021-03-19 966.80 971.98 960.87 967.91 0.0M
2021-03-18 977.66 981.58 966.92 967.92 0.0M
2021-03-17 977.23 986.39 973.96 983.79 0.0M
2021-03-16 984.63 986.23 978.50 981.08 0.0M
2021-03-15 976.40 982.71 971.12 982.48 0.0M
2021-03-12 970.77 976.38 968.39 976.01 0.0M
2021-03-11 971.44 980.47 970.45 975.51 0.0M
2021-03-10 966.22 968.98 961.40 964.28 0.0M
2021-03-09 953.59 965.68 953.59 958.89 0.0M
2021-03-08 952.14 958.92 942.92 943.44 0.0M
2021-03-05 941.58 952.19 921.20 949.92 0.0M
2021-03-04 945.06 951.41 921.23 932.55 0.0M
2021-03-03 958.48 961.24 945.79 945.98 0.0M
2021-03-02 970.29 970.46 960.07 960.49 0.0M
2021-03-01 957.80 971.71 957.80 968.88 0.0M
2021-02-26 953.98 958.15 940.06 945.96 0.0M
2021-02-25 971.03 974.36 945.86 949.69 0.0M
2021-02-24 961.03 974.74 957.81 973.99 0.0M
2021-02-23 957.82 967.86 944.07 964.34 0.0M
2021-02-22 965.93 970.72 963.48 963.68 0.0M
2021-02-19 978.17 979.10 972.13 973.03 0.0M
2021-02-18 972.01 976.99 967.17 974.89 0.0M
2021-02-17 974.14 979.38 971.24 978.82 0.0M
2021-02-16 984.17 984.53 977.33 979.76 0.0M
2021-02-12 973.66 981.33 973.58 980.77 0.0M
2021-02-11 977.07 978.43 969.78 976.24 0.0M
2021-02-10 978.79 979.77 967.85 974.44 0.0M
2021-02-09 973.15 976.17 971.86 974.39 0.0M
2021-02-08 971.87 975.03 969.87 975.02 0.0M
2021-02-05 967.80 969.72 964.72 968.12 0.0M
2021-02-04 956.45 963.92 955.44 963.84 0.0M
2021-02-03 955.73 957.42 949.92 953.04 0.0M
2021-02-02 946.67 956.31 946.67 952.47 0.0M
2021-02-01 930.72 941.00 926.18 938.55 0.0M
2021-01-29 936.49 938.33 918.08 923.42 0.0M
2021-01-28 935.53 951.64 935.53 940.94 0.0M
2021-01-27 948.35 948.35 926.43 930.84 0.0M
2021-01-26 960.63 961.56 955.48 955.83 0.0M
2021-01-25 957.63 959.07 943.02 957.93 0.0M
2021-01-22 953.19 957.13 951.92 954.49 0.0M
2021-01-21 958.78 959.37 955.27 957.35 0.0M
2021-01-20 950.10 958.99 949.31 957.04 0.0M
2021-01-19 942.88 945.06 938.95 943.76 0.0M
2021-01-15 939.68 941.45 931.72 936.24 0.0M
2021-01-14 949.10 950.27 942.26 942.91 0.0M
2021-01-13 944.60 949.56 942.18 946.77 0.0M
2021-01-12 944.54 946.53 938.03 944.49 0.0M
2021-01-11 941.65 948.58 941.19 943.76 0.0M
2021-01-08 948.71 950.44 939.71 950.02 0.0M
2021-01-07 936.60 946.58 936.47 944.82 0.0M
2021-01-06 920.78 938.82 919.89 930.03 0.0M
2021-01-05 918.09 928.37 918.09 926.17 0.0M
2021-01-04 936.14 936.54 909.82 919.53 0.0M