DJ Toys (DJUSTY)

DJUSTY
🏛️ 미국 →
1,987.41
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 860.87 867.43 853.63 866.69 37.3M
2022-12-29 845.78 864.06 845.78 862.26 32.7M
2022-12-28 846.70 851.11 842.46 844.32 30.3M
2022-12-27 850.42 850.70 841.29 847.12 31.8M
2022-12-23 848.89 851.89 843.36 851.89 26.4M
2022-12-22 855.72 855.72 839.30 848.84 36.0M
2022-12-21 849.94 860.29 847.38 857.98 39.4M
2022-12-20 848.88 858.20 845.61 848.19 36.5M
2022-12-19 859.42 859.42 849.29 850.40 35.3M
2022-12-16 864.38 864.50 855.13 859.37 67.7M
2022-12-15 891.21 891.21 861.93 866.06 71.8M
2022-12-14 891.44 901.38 887.04 893.44 38.1M
2022-12-13 904.14 914.52 883.25 891.87 50.5M
2022-12-12 877.03 894.35 871.86 894.01 45.7M
2022-12-09 878.41 880.52 870.03 876.14 36.9M
2022-12-08 876.79 883.98 868.13 879.17 47.3M
2022-12-07 886.91 892.49 874.10 878.17 40.6M
2022-12-06 903.87 904.66 883.02 884.99 43.1M
2022-12-05 919.95 922.31 901.81 903.93 43.3M
2022-12-02 902.86 917.35 894.72 915.78 57.0M
2022-12-01 895.35 906.81 888.77 904.55 46.2M
2022-11-30 870.79 890.55 867.73 890.51 53.9M
2022-11-29 876.70 880.07 870.30 873.58 35.9M
2022-11-28 876.07 884.56 873.76 876.94 48.1M
2022-11-25 882.81 882.81 874.94 876.92 20.6M
2022-11-23 881.95 896.17 881.95 895.27 31.7M
2022-11-22 867.41 881.95 862.55 881.52 37.0M
2022-11-21 871.36 871.36 857.21 867.09 40.9M
2022-11-18 875.75 881.79 868.85 873.71 39.8M
2022-11-17 871.90 877.27 862.95 874.11 44.8M
2022-11-16 887.15 887.79 880.51 881.11 49.7M
2022-11-15 891.19 902.24 880.48 889.33 54.4M
2022-11-14 891.39 893.46 882.06 882.24 51.6M
2022-11-11 875.49 898.85 870.75 896.10 64.3M
2022-11-10 848.80 877.17 848.80 876.22 70.3M
2022-11-09 859.72 861.88 836.71 837.67 80.6M
2022-11-08 875.78 885.82 860.11 869.25 68.8M
2022-11-07 888.09 893.04 878.03 888.87 49.4M
2022-11-04 896.57 901.76 879.03 889.36 53.5M
2022-11-03 894.25 905.61 887.38 892.02 64.3M
2022-11-02 914.09 929.04 900.48 900.64 48.9M
2022-11-01 914.82 926.95 910.87 911.65 37.5M
2022-10-31 920.99 921.44 904.44 910.74 46.5M
2022-10-28 920.43 925.87 914.27 922.40 42.1M
2022-10-27 919.02 929.76 914.20 918.73 40.8M
2022-10-26 922.37 933.29 916.76 918.85 51.4M
2022-10-25 911.38 923.64 911.29 922.84 57.7M
2022-10-24 907.82 909.10 893.32 904.85 39.2M
2022-10-21 903.37 911.64 893.58 910.22 40.2M
2022-10-20 897.99 917.16 897.85 905.86 45.7M
2022-10-19 904.00 906.00 892.23 898.06 44.5M
2022-10-18 906.11 911.59 896.68 904.69 62.6M
2022-10-17 894.73 904.45 893.77 894.61 110.2M
2022-10-14 900.35 904.41 874.51 875.02 53.9M
2022-10-13 882.33 898.14 861.27 893.43 66.5M
2022-10-12 879.60 889.43 878.09 885.68 50.3M
2022-10-11 883.14 890.67 871.28 879.79 51.5M
2022-10-10 891.34 895.25 879.85 887.31 44.6M
2022-10-07 900.60 900.60 886.56 891.16 53.3M
2022-10-06 902.37 913.38 898.83 906.22 50.5M
2022-10-05 902.51 902.97 888.01 898.64 50.0M
2022-10-04 884.36 909.17 884.36 907.49 83.7M
2022-10-03 865.96 887.87 862.65 883.45 58.8M
2022-09-30 872.36 883.89 866.39 866.95 48.7M
2022-09-29 889.66 889.66 866.26 871.52 58.5M
2022-09-28 877.11 897.09 875.98 893.59 43.4M
2022-09-27 873.48 889.90 871.48 877.20 51.8M
2022-09-26 879.18 891.86 870.35 873.28 57.7M
2022-09-23 895.01 895.01 872.04 880.63 48.7M
2022-09-22 899.65 905.64 893.80 900.54 50.1M
2022-09-21 914.20 924.65 902.11 902.24 44.1M
2022-09-20 929.77 929.77 913.04 913.58 42.3M
2022-09-19 925.33 931.75 920.41 931.09 46.3M
2022-09-16 948.97 948.97 926.62 929.65 102.3M
2022-09-15 958.54 964.38 948.55 952.00 59.6M
2022-09-14 960.07 962.86 953.60 959.61 45.4M
2022-09-13 973.76 973.76 955.16 959.03 57.2M
2022-09-12 979.40 990.29 979.40 983.68 48.2M
2022-09-09 958.62 977.81 958.62 977.25 61.0M
2022-09-08 947.78 952.58 939.16 952.48 38.5M
2022-09-07 935.71 949.49 932.05 948.79 35.6M
2022-09-06 941.74 941.74 928.49 937.09 47.1M
2022-09-02 961.28 961.70 941.23 943.36 40.2M
2022-09-01 954.12 959.60 948.33 958.35 40.1M
2022-08-31 964.33 970.67 958.03 958.39 54.9M
2022-08-30 968.37 971.27 955.19 958.72 44.0M
2022-08-29 977.08 977.08 963.57 968.35 42.8M
2022-08-26 980.87 998.46 978.91 979.38 65.4M
2022-08-25 974.97 978.80 970.60 978.79 83.6M
2022-08-24 977.79 984.36 976.71 977.68 106.6M
2022-08-23 981.27 981.27 974.16 975.54 37.8M
2022-08-22 993.01 993.01 981.32 982.24 36.7M
2022-08-19 1,004.52 1,004.52 992.45 996.59 38.8M
2022-08-18 1,012.24 1,012.59 1,003.16 1,007.42 41.8M
2022-08-17 1,023.43 1,023.43 1,005.21 1,010.05 47.0M
2022-08-16 1,003.62 1,028.53 999.55 1,025.21 57.7M
2022-08-15 998.90 1,005.29 993.88 1,003.99 44.2M
2022-08-12 989.45 1,000.98 989.26 1,000.96 64.3M
2022-08-11 996.07 1,004.53 986.52 986.78 79.5M
2022-08-10 984.57 995.14 984.57 993.14 89.5M
2022-08-09 988.40 991.87 976.78 980.43 58.1M
2022-08-08 997.45 1,006.02 993.59 995.76 57.0M
2022-08-05 991.84 998.52 987.04 996.11 49.1M
2022-08-04 1,007.00 1,007.00 995.10 996.91 47.0M
2022-08-03 992.62 1,008.30 992.62 1,007.26 49.5M
2022-08-02 989.61 995.00 985.13 985.66 48.5M
2022-08-01 995.93 1,000.02 986.69 993.26 48.6M
2022-07-29 993.73 997.78 986.43 996.21 42.8M
2022-07-28 989.91 996.77 984.03 994.74 48.1M
2022-07-27 981.57 993.87 977.76 990.15 49.4M
2022-07-26 984.90 988.26 976.80 980.25 40.8M
2022-07-25 987.43 989.07 977.93 985.54 40.1M
2022-07-22 1,001.95 1,003.39 984.54 987.44 55.7M
2022-07-21 989.62 1,002.47 986.39 1,002.37 51.1M
2022-07-20 972.66 989.60 972.66 988.64 69.9M
2022-07-19 948.86 972.83 948.86 972.25 52.2M
2022-07-18 953.36 961.21 946.04 948.47 55.7M
2022-07-15 941.35 950.24 939.91 948.82 52.8M
2022-07-14 937.66 941.02 926.56 939.27 52.9M
2022-07-13 935.88 946.26 928.96 939.50 58.9M
2022-07-12 957.90 964.58 942.94 945.11 63.9M
2022-07-11 968.75 971.13 956.38 957.29 54.9M
2022-07-08 973.96 979.65 965.45 970.91 84.7M
2022-07-07 965.51 980.64 963.20 978.15 50.6M
2022-07-06 975.01 975.09 962.87 966.93 51.7M
2022-07-05 953.01 974.65 945.74 973.95 85.9M
2022-07-01 950.29 959.53 944.99 958.78 55.1M
2022-06-30 957.74 958.88 943.08 950.10 55.4M
2022-06-29 959.06 962.35 952.24 961.26 45.6M
2022-06-28 980.59 985.58 958.60 959.66 51.1M
2022-06-27 991.56 993.04 970.39 978.93 56.3M
2022-06-24 973.93 993.57 973.93 993.04 115.6M
2022-06-23 960.39 973.56 960.39 970.65 61.9M
2022-06-22 960.15 969.76 957.71 959.52 58.0M
2022-06-21 951.86 966.54 951.86 965.03 54.5M
2022-06-17 936.83 953.02 931.94 946.02 64.7M
2022-06-16 950.70 950.70 930.50 936.28 66.7M
2022-06-15 942.09 964.91 941.49 955.35 67.8M
2022-06-14 946.52 951.66 933.97 940.24 44.0M
2022-06-13 965.00 966.38 944.70 945.34 59.1M
2022-06-10 985.42 985.51 973.55 977.99 50.8M
2022-06-09 1,009.56 1,009.56 991.03 991.45 48.0M
2022-06-08 1,017.26 1,021.99 1,006.85 1,010.14 46.5M
2022-06-07 1,007.29 1,019.96 1,001.03 1,017.77 44.7M
2022-06-06 1,013.90 1,019.23 1,007.22 1,009.51 40.3M
2022-06-03 1,015.18 1,020.02 1,008.27 1,012.06 44.8M
2022-06-02 1,003.72 1,021.43 1,002.01 1,020.97 59.6M
2022-06-01 1,011.45 1,017.20 995.66 1,003.39 51.5M
2022-05-31 1,009.46 1,014.99 1,000.45 1,008.98 82.4M
2022-05-27 1,005.69 1,014.98 1,005.41 1,010.37 47.7M
2022-05-26 987.37 1,004.09 987.37 1,001.97 50.9M
2022-05-25 972.28 989.03 970.21 986.94 60.7M
2022-05-24 979.94 983.05 969.90 975.79 72.0M
2022-05-23 977.24 990.71 975.49 983.97 65.1M
2022-05-20 986.34 991.88 957.67 974.54 320.9M
2022-05-19 989.36 1,000.89 982.34 982.43 124.5M
2022-05-18 996.27 1,002.18 987.94 989.85 103.5M
2022-05-17 995.19 1,007.07 990.96 1,001.65 143.1M
2022-05-16 974.82 985.34 972.80 979.17 135.0M
2022-05-13 955.60 977.56 955.60 976.95 137.1M
2022-05-12 936.02 957.37 931.24 951.15 186.4M
2022-05-11 928.69 970.83 928.08 941.95 225.6M
2022-05-10 933.40 938.55 913.58 923.18 201.0M
2022-05-09 956.74 956.74 929.44 932.91 116.5M
2022-05-06 985.60 985.60 955.05 961.92 103.9M
2022-05-05 1,008.71 1,008.71 981.41 988.08 69.9M
2022-05-04 1,000.34 1,013.48 989.06 1,013.11 74.8M
2022-05-03 984.52 1,000.96 984.52 998.44 68.1M
2022-05-02 969.19 986.10 965.87 985.70 68.6M
2022-04-29 982.60 991.43 958.80 960.91 78.2M
2022-04-28 980.95 991.73 972.60 986.39 84.2M
2022-04-27 987.02 993.77 976.32 976.49 84.5M
2022-04-26 1,007.97 1,010.48 984.71 984.72 94.4M
2022-04-25 1,015.08 1,015.08 999.60 1,013.79 67.5M
2022-04-22 1,007.04 1,018.88 1,005.31 1,015.85 69.9M
2022-04-21 1,019.44 1,024.50 1,006.21 1,006.90 66.0M
2022-04-20 1,030.18 1,032.24 1,017.34 1,017.88 77.5M
2022-04-19 1,010.77 1,032.93 1,007.11 1,030.49 71.7M
2022-04-18 1,016.86 1,016.86 1,004.81 1,013.19 61.5M
2022-04-14 1,023.89 1,025.99 1,016.40 1,017.58 55.2M
2022-04-13 1,020.31 1,025.71 1,014.84 1,024.83 56.9M
2022-04-12 1,022.65 1,034.06 1,019.36 1,020.03 51.8M
2022-04-11 1,023.78 1,032.33 1,020.86 1,021.14 54.4M
2022-04-08 1,031.84 1,036.16 1,023.41 1,026.63 58.7M
2022-04-07 1,038.45 1,041.61 1,022.96 1,031.67 82.8M
2022-04-06 1,050.95 1,051.01 1,032.80 1,038.59 76.7M
2022-04-05 1,066.04 1,071.50 1,052.03 1,053.89 50.8M
2022-04-04 1,054.51 1,069.03 1,052.77 1,067.31 54.8M
2022-04-01 1,052.26 1,057.67 1,046.32 1,054.20 44.4M
2022-03-31 1,067.69 1,068.75 1,051.01 1,051.17 53.9M
2022-03-30 1,079.23 1,080.55 1,064.36 1,067.43 65.7M
2022-03-29 1,063.89 1,082.49 1,063.89 1,080.27 78.7M
2022-03-28 1,056.56 1,060.88 1,046.51 1,060.59 63.8M
2022-03-25 1,054.16 1,058.01 1,047.29 1,056.18 68.3M
2022-03-24 1,048.54 1,053.76 1,040.69 1,053.65 55.7M
2022-03-23 1,055.71 1,061.27 1,046.67 1,047.72 63.9M
2022-03-22 1,048.93 1,063.88 1,048.93 1,061.39 66.5M
2022-03-21 1,051.68 1,051.68 1,040.42 1,048.48 56.9M
2022-03-18 1,043.31 1,054.26 1,039.11 1,052.40 94.9M
2022-03-17 1,037.01 1,044.42 1,030.98 1,043.74 72.8M
2022-03-16 1,023.59 1,036.96 1,019.63 1,036.94 78.9M
2022-03-15 1,008.64 1,022.31 996.33 1,020.47 84.5M
2022-03-14 1,029.61 1,032.25 1,007.13 1,007.95 90.7M
2022-03-11 1,051.10 1,055.83 1,031.55 1,032.04 59.0M
2022-03-10 1,053.39 1,055.80 1,042.80 1,050.18 67.9M
2022-03-09 1,046.85 1,065.00 1,046.85 1,058.59 73.7M
2022-03-08 1,047.98 1,060.71 1,036.75 1,043.79 84.4M
2022-03-07 1,063.87 1,067.29 1,049.35 1,050.24 93.4M
2022-03-04 1,075.77 1,075.77 1,062.13 1,066.29 76.7M
2022-03-03 1,091.95 1,095.50 1,074.09 1,076.68 65.7M
2022-03-02 1,084.52 1,093.62 1,079.42 1,090.67 79.7M
2022-03-01 1,096.55 1,102.89 1,076.22 1,081.39 79.1M
2022-02-28 1,094.20 1,102.52 1,089.81 1,097.44 80.1M
2022-02-25 1,084.33 1,096.64 1,074.81 1,096.62 110.2M
2022-02-24 1,058.73 1,080.60 1,044.52 1,080.11 110.5M
2022-02-23 1,074.90 1,082.53 1,063.95 1,064.57 70.9M
2022-02-22 1,086.55 1,093.38 1,073.29 1,075.33 89.9M
2022-02-18 1,098.68 1,104.21 1,087.31 1,088.08 93.8M
2022-02-17 1,117.88 1,118.52 1,096.17 1,098.43 107.5M
2022-02-16 1,122.12 1,122.67 1,107.76 1,114.02 155.8M
2022-02-15 1,116.72 1,128.01 1,116.72 1,126.88 136.5M
2022-02-14 1,122.16 1,126.68 1,111.31 1,115.03 90.4M
2022-02-11 1,134.16 1,141.63 1,120.37 1,123.82 97.7M
2022-02-10 1,131.78 1,153.09 1,123.53 1,135.19 123.8M
2022-02-09 1,116.54 1,136.98 1,115.53 1,136.76 148.6M
2022-02-08 1,102.18 1,127.36 1,096.53 1,116.06 309.8M
2022-02-07 1,109.89 1,111.34 1,096.38 1,100.80 178.3M
2022-02-04 1,070.64 1,098.73 1,069.28 1,093.16 101.7M
2022-02-03 1,091.62 1,094.26 1,077.31 1,078.36 107.3M
2022-02-02 1,068.22 1,095.38 1,068.22 1,092.14 87.0M
2022-02-01 1,081.76 1,083.51 1,064.66 1,076.90 89.6M
2022-01-31 1,061.23 1,085.45 1,053.55 1,077.80 123.3M
2022-01-28 1,048.04 1,060.63 1,034.83 1,060.63 102.2M
2022-01-27 1,055.96 1,068.21 1,044.73 1,047.59 100.6M
2022-01-26 1,071.59 1,078.15 1,047.99 1,052.90 121.1M
2022-01-25 1,087.47 1,094.21 1,064.68 1,067.42 113.4M
2022-01-24 1,094.16 1,103.98 1,067.51 1,098.49 201.1M
2022-01-21 1,112.07 1,118.87 1,100.98 1,105.11 207.5M
2022-01-20 1,127.25 1,142.64 1,108.04 1,109.17 197.5M
2022-01-19 1,113.37 1,134.51 1,113.37 1,124.99 144.4M
2022-01-18 1,128.13 1,148.55 1,109.14 1,110.77 282.5M
2022-01-14 1,019.28 1,021.88 1,002.51 1,021.00 111.0M
2022-01-13 1,039.12 1,041.57 1,022.12 1,023.31 112.1M
2022-01-12 1,033.27 1,043.86 1,024.05 1,038.05 143.0M
2022-01-11 1,004.60 1,035.52 1,001.23 1,035.39 203.1M
2022-01-10 1,022.43 1,024.35 990.22 1,005.03 397.4M
2022-01-07 1,012.46 1,021.16 1,003.02 1,017.69 90.8M
2022-01-06 1,034.86 1,037.14 1,010.94 1,012.74 77.0M
2022-01-05 1,058.05 1,067.39 1,034.74 1,034.98 72.5M
2022-01-04 1,063.43 1,065.80 1,045.56 1,060.75 95.0M
2022-01-03 1,051.85 1,064.65 1,044.16 1,061.34 65.2M