Dow Jones US Select Home Construction (DJSHMB)

DJSHMB
🏛️ 미국 →
19,378.27
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
2023-12-29 18,209.93 18,312.84 18,165.99 18,191.42 0.0M
2023-12-28 18,283.96 18,342.63 18,237.57 18,275.16 0.0M
2023-12-27 18,282.73 18,407.05 18,239.14 18,326.19 0.0M
2023-12-26 18,171.34 18,297.65 18,153.72 18,247.95 0.0M
2023-12-22 18,169.21 18,205.69 18,038.70 18,136.68 0.0M
2023-12-21 18,115.70 18,194.39 17,946.04 18,100.17 0.0M
2023-12-20 18,095.65 18,294.76 17,909.91 17,912.45 0.0M
2023-12-19 17,969.03 18,182.98 17,957.47 18,120.42 0.0M
2023-12-18 18,056.79 18,056.79 17,743.33 17,862.40 0.0M
2023-12-15 18,113.54 18,438.27 18,016.34 18,040.42 0.0M
2023-12-14 17,503.51 18,379.02 17,503.51 18,339.37 0.0M
2023-12-13 16,831.76 17,315.32 16,619.75 17,267.04 0.0M
2023-12-12 16,746.92 16,838.18 16,686.51 16,751.74 0.0M
2023-12-11 16,696.90 16,793.57 16,634.37 16,725.61 0.0M
2023-12-08 16,492.72 16,745.14 16,480.71 16,714.62 0.0M
2023-12-07 16,361.57 16,525.41 16,333.09 16,521.36 0.0M
2023-12-06 16,200.24 16,515.92 16,200.24 16,321.27 0.0M
2023-12-05 16,047.29 16,102.46 15,968.46 16,048.76 0.0M
2023-12-04 15,936.56 16,142.97 15,928.16 16,076.95 0.0M
2023-12-01 15,555.66 16,009.40 15,547.72 15,999.17 0.0M
2023-11-30 15,482.71 15,559.44 15,328.05 15,550.91 0.0M
2023-11-29 15,506.99 15,615.57 15,479.61 15,494.64 0.0M
2023-11-28 15,428.64 15,490.58 15,342.01 15,364.96 0.0M
2023-11-27 15,431.90 15,518.26 15,406.18 15,457.38 0.0M
2023-11-24 15,427.23 15,514.97 15,410.90 15,507.38 0.0M
2023-11-22 15,489.16 15,617.25 15,396.33 15,457.56 0.0M
2023-11-21 15,488.49 15,527.04 15,381.25 15,385.42 0.0M
2023-11-20 15,467.14 15,575.95 15,380.77 15,555.34 0.0M
2023-11-17 15,471.17 15,544.59 15,452.25 15,507.69 0.0M
2023-11-16 15,422.77 15,553.41 15,374.41 15,395.08 0.0M
2023-11-15 15,466.89 15,665.78 15,410.71 15,413.62 0.0M
2023-11-14 15,016.01 15,631.67 15,016.01 15,502.53 0.0M
2023-11-13 14,595.56 14,646.93 14,466.19 14,593.12 0.0M
2023-11-10 14,423.60 14,678.09 14,354.26 14,657.47 0.0M
2023-11-09 14,560.04 14,627.24 14,308.60 14,346.71 0.0M
2023-11-08 14,584.27 14,686.97 14,491.42 14,546.35 0.0M
2023-11-07 14,407.61 14,618.10 14,392.53 14,555.04 0.0M
2023-11-06 14,420.92 14,489.85 14,322.09 14,383.24 0.0M
2023-11-03 14,347.89 14,705.15 14,347.89 14,541.64 0.0M
2023-11-02 13,847.18 14,197.19 13,847.18 14,077.70 0.0M
2023-11-01 13,140.96 13,618.40 13,037.36 13,605.36 0.0M
2023-10-31 13,005.16 13,216.84 12,995.05 13,154.16 0.0M
2023-10-30 12,939.53 13,005.52 12,803.90 12,957.30 0.0M
2023-10-27 12,940.87 12,955.92 12,814.60 12,845.13 0.0M
2023-10-26 12,844.32 13,058.11 12,828.35 12,903.76 0.0M
2023-10-25 12,925.08 12,927.21 12,742.66 12,770.79 0.0M
2023-10-24 13,065.44 13,113.79 12,935.09 12,980.42 0.0M
2023-10-23 12,913.99 13,159.54 12,913.99 13,036.37 0.0M
2023-10-20 13,041.76 13,103.40 12,900.73 12,941.69 0.0M
2023-10-19 13,280.77 13,326.49 12,986.00 13,033.79 0.0M
2023-10-18 13,522.69 13,522.69 13,271.83 13,274.44 0.0M
2023-10-17 13,548.09 13,810.21 13,547.37 13,643.60 0.0M
2023-10-16 13,644.31 13,694.34 13,511.62 13,630.53 0.0M
2023-10-13 13,517.41 13,658.01 13,417.74 13,507.78 0.0M
2023-10-12 14,031.22 14,032.50 13,374.97 13,488.17 0.0M
2023-10-11 14,036.14 14,207.71 13,985.47 14,140.20 0.0M
2023-10-10 13,849.92 14,182.52 13,849.92 13,988.70 0.0M
2023-10-09 13,569.99 13,811.10 13,466.96 13,807.29 0.0M
2023-10-06 13,486.23 13,762.60 13,386.12 13,663.76 0.0M
2023-10-05 13,624.78 13,730.11 13,532.69 13,602.42 0.0M
2023-10-04 13,560.53 13,701.67 13,477.18 13,669.23 0.0M
2023-10-03 13,802.99 13,836.56 13,419.73 13,486.05 0.0M
2023-10-02 13,962.83 14,117.12 13,816.36 13,902.38 0.0M
2023-09-29 14,296.81 14,365.33 13,994.63 14,039.16 0.0M
2023-09-28 13,940.86 14,235.31 13,929.84 14,189.72 0.0M
2023-09-27 14,021.16 14,102.36 13,890.53 13,949.39 0.0M
2023-09-26 14,053.40 14,139.56 13,916.24 13,920.61 0.0M
2023-09-25 14,025.07 14,184.33 14,020.21 14,108.86 0.0M
2023-09-22 14,149.17 14,181.33 14,025.38 14,092.95 0.0M
2023-09-21 14,334.02 14,334.02 14,011.32 14,065.98 0.0M
2023-09-20 14,701.03 14,838.52 14,482.47 14,489.98 0.0M
2023-09-19 14,556.68 14,657.24 14,453.02 14,626.45 0.0M
2023-09-18 14,541.41 14,662.11 14,497.53 14,595.98 0.0M
2023-09-15 14,748.68 14,748.68 14,410.32 14,540.79 0.0M
2023-09-14 14,844.64 14,981.77 14,770.70 14,958.70 0.0M
2023-09-13 14,893.50 14,954.60 14,586.16 14,727.19 0.0M
2023-09-12 15,153.01 15,262.48 14,852.54 14,890.56 0.0M
2023-09-11 15,160.66 15,406.86 15,160.66 15,216.19 0.0M
2023-09-08 15,152.30 15,281.61 15,081.38 15,114.70 0.0M
2023-09-07 15,041.91 15,226.67 14,971.77 15,181.86 0.0M
2023-09-06 14,948.38 15,095.73 14,928.95 15,072.29 0.0M
2023-09-05 15,544.24 15,554.97 14,883.38 14,900.11 0.0M
2023-09-01 15,480.02 15,683.62 15,470.37 15,634.16 0.0M
2023-08-31 15,371.63 15,457.35 15,333.86 15,410.06 0.0M
2023-08-30 15,158.61 15,429.89 15,137.15 15,367.80 0.0M
2023-08-29 14,775.33 15,176.43 14,723.75 15,159.86 0.0M
2023-08-28 14,754.74 14,870.53 14,704.81 14,806.94 0.0M
2023-08-25 14,890.85 14,918.40 14,434.47 14,693.85 0.0M
2023-08-24 15,039.37 15,128.61 14,848.92 14,851.76 0.0M
2023-08-23 14,942.74 15,138.41 14,902.04 15,064.36 0.0M
2023-08-22 14,845.54 14,961.18 14,817.76 14,890.90 0.0M
2023-08-21 14,909.98 14,943.53 14,616.81 14,778.71 0.0M
2023-08-18 14,726.42 14,952.25 14,712.68 14,904.43 0.0M
2023-08-17 15,559.71 15,591.43 14,828.79 14,837.47 0.0M
2023-08-16 15,786.15 15,867.01 15,495.78 15,497.46 0.0M
2023-08-15 15,768.51 15,927.92 15,597.77 15,800.02 0.0M
2023-08-14 15,564.38 15,695.79 15,493.61 15,693.98 0.0M
2023-08-11 15,572.46 15,746.16 15,566.83 15,587.71 0.0M
2023-08-10 15,850.85 15,993.97 15,471.19 15,598.47 0.0M
2023-08-09 15,877.71 15,911.10 15,748.16 15,770.18 0.0M
2023-08-08 15,816.11 15,913.50 15,643.59 15,901.40 0.0M
2023-08-07 15,747.95 15,944.35 15,747.21 15,930.27 0.0M
2023-08-04 15,567.79 15,845.97 15,517.20 15,742.87 0.0M
2023-08-03 15,725.84 15,726.07 15,411.23 15,525.32 0.0M
2023-08-02 15,868.49 15,906.53 15,641.49 15,785.54 0.0M
2023-08-01 15,825.47 16,009.76 15,824.59 15,969.07 0.0M
2023-07-31 15,963.16 15,972.74 15,721.20 15,876.10 0.0M
2023-07-28 15,866.16 15,944.79 15,830.29 15,906.97 0.0M
2023-07-27 15,970.91 16,030.98 15,659.33 15,704.21 0.0M
2023-07-26 15,806.03 15,932.42 15,715.36 15,847.33 0.0M
2023-07-25 15,608.15 15,910.57 15,600.50 15,834.11 0.0M
2023-07-24 15,542.75 15,647.30 15,495.98 15,611.99 0.0M
2023-07-21 15,499.57 15,614.28 15,464.52 15,516.44 0.0M
2023-07-20 15,996.25 16,018.92 15,335.78 15,455.69 0.0M
2023-07-19 15,886.97 15,893.71 15,761.33 15,883.76 0.0M
2023-07-18 15,857.49 15,995.66 15,832.66 15,893.48 0.0M
2023-07-17 15,841.55 15,885.63 15,734.70 15,838.78 0.0M
2023-07-14 15,766.39 15,905.69 15,689.45 15,898.28 0.0M
2023-07-13 15,644.37 15,725.04 15,573.64 15,704.87 0.0M
2023-07-12 15,341.32 15,610.44 15,298.32 15,577.27 0.0M
2023-07-11 15,102.74 15,203.71 15,086.29 15,175.62 0.0M
2023-07-10 14,650.45 15,056.90 14,638.85 15,055.26 0.0M
2023-07-07 14,619.95 14,796.79 14,605.02 14,651.89 0.0M
2023-07-06 14,868.41 14,868.41 14,515.30 14,622.47 0.0M
2023-07-05 15,224.75 15,236.75 15,004.02 15,046.22 0.0M
2023-07-03 15,281.82 15,326.48 15,137.50 15,199.65 0.0M
2023-06-30 15,245.03 15,342.51 15,185.13 15,282.74 0.0M
2023-06-29 15,103.91 15,159.14 15,009.67 15,149.11 0.0M
2023-06-28 15,179.65 15,278.97 15,113.29 15,135.82 0.0M
2023-06-27 14,755.75 15,211.07 14,755.75 15,180.86 0.0M
2023-06-26 14,751.97 14,910.60 14,675.43 14,720.21 0.0M
2023-06-23 14,601.49 14,745.20 14,590.41 14,719.41 0.0M
2023-06-22 14,638.44 14,663.98 14,542.73 14,651.00 0.0M
2023-06-21 14,526.84 14,715.94 14,472.48 14,669.58 0.0M
2023-06-20 14,469.86 14,643.54 14,455.95 14,578.76 0.0M
2023-06-16 14,536.07 14,585.27 14,386.69 14,435.51 0.0M
2023-06-15 14,234.87 14,485.48 14,234.87 14,462.78 0.0M
2023-06-14 14,420.76 14,491.01 14,137.84 14,181.78 0.0M
2023-06-13 14,339.26 14,474.56 14,339.26 14,391.30 0.0M
2023-06-12 14,118.65 14,368.63 14,035.32 14,286.34 0.0M
2023-06-09 14,089.55 14,171.20 14,005.31 14,092.64 0.0M
2023-06-08 14,114.95 14,219.44 14,066.48 14,089.37 0.0M
2023-06-07 14,122.64 14,320.55 14,101.36 14,139.94 0.0M
2023-06-06 13,688.55 14,120.34 13,687.74 14,101.27 0.0M
2023-06-05 13,705.88 13,715.26 13,527.04 13,661.94 0.0M
2023-06-02 13,342.16 13,762.78 13,342.16 13,742.55 0.0M
2023-06-01 13,070.14 13,267.05 13,023.09 13,256.26 0.0M
2023-05-31 13,212.01 13,234.80 12,951.95 13,064.30 0.0M
2023-05-30 13,246.54 13,327.43 13,207.72 13,256.95 0.0M
2023-05-26 13,201.83 13,256.99 13,097.41 13,241.82 0.0M
2023-05-25 13,242.32 13,340.97 13,163.15 13,228.54 0.0M
2023-05-24 13,213.83 13,285.34 13,134.60 13,171.99 0.0M
2023-05-23 13,330.18 13,331.09 13,123.86 13,162.63 0.0M
2023-05-22 13,627.98 13,737.91 13,421.65 13,426.90 0.0M
2023-05-19 13,917.00 13,917.00 13,563.24 13,637.76 0.0M
2023-05-18 13,714.20 13,901.15 13,651.97 13,881.69 0.0M
2023-05-17 13,604.60 13,739.97 13,556.98 13,720.06 0.0M
2023-05-16 13,485.13 13,618.49 13,328.55 13,581.66 0.0M
2023-05-15 13,529.30 13,619.32 13,438.77 13,590.20 0.0M
2023-05-12 13,619.48 13,689.64 13,396.74 13,522.19 0.0M
2023-05-11 13,575.37 13,623.47 13,503.36 13,600.83 0.0M
2023-05-10 13,674.51 13,715.12 13,438.10 13,586.01 0.0M
2023-05-09 13,560.98 13,689.78 13,552.02 13,583.71 0.0M
2023-05-08 13,467.72 13,586.02 13,423.76 13,571.79 0.0M
2023-05-05 13,383.58 13,522.79 13,321.54 13,492.45 0.0M
2023-05-04 13,515.74 13,564.87 13,293.83 13,315.18 0.0M
2023-05-03 13,447.75 13,753.45 13,447.75 13,545.50 0.0M
2023-05-02 13,444.02 13,447.74 13,199.74 13,419.48 0.0M
2023-05-01 13,517.18 13,607.25 13,412.31 13,442.20 0.0M
2023-04-28 13,334.39 13,566.35 13,334.39 13,550.88 0.0M
2023-04-27 13,052.95 13,310.65 13,042.92 13,308.63 0.0M
2023-04-26 13,148.26 13,222.95 12,925.41 12,958.81 0.0M
2023-04-25 13,319.50 13,392.41 13,190.98 13,196.67 0.0M
2023-04-24 13,219.02 13,351.38 13,195.52 13,344.40 0.0M
2023-04-21 13,286.87 13,323.70 13,143.69 13,225.75 0.0M
2023-04-20 13,199.92 13,450.53 13,199.92 13,275.08 0.0M
2023-04-19 12,974.97 13,059.75 12,898.99 13,037.24 0.0M
2023-04-18 12,798.29 13,023.90 12,798.29 13,013.28 0.0M
2023-04-17 12,573.71 12,720.76 12,567.23 12,717.27 0.0M
2023-04-14 12,510.02 12,628.42 12,499.06 12,586.18 0.0M
2023-04-13 12,580.49 12,629.79 12,431.86 12,536.65 0.0M
2023-04-12 12,677.71 12,718.12 12,516.32 12,542.53 0.0M
2023-04-11 12,362.90 12,628.43 12,362.90 12,574.00 0.0M
2023-04-10 12,100.47 12,312.93 12,093.55 12,273.46 0.0M
2023-04-06 12,261.49 12,269.00 12,031.31 12,148.74 0.0M
2023-04-05 12,353.99 12,401.18 12,232.01 12,297.03 0.0M
2023-04-04 12,612.24 12,622.82 12,322.43 12,387.62 0.0M
2023-04-03 12,540.53 12,654.25 12,517.81 12,618.63 0.0M
2023-03-31 12,255.13 12,577.34 12,253.20 12,572.34 0.0M
2023-03-30 12,303.58 12,328.53 12,204.03 12,227.07 0.0M
2023-03-29 12,258.31 12,274.46 12,130.63 12,242.51 0.0M
2023-03-28 12,123.72 12,253.78 12,098.76 12,168.35 0.0M
2023-03-27 12,222.30 12,245.53 12,087.40 12,116.09 0.0M
2023-03-24 12,057.36 12,208.84 11,895.10 12,166.65 0.0M
2023-03-23 12,170.83 12,355.57 12,009.50 12,095.30 0.0M
2023-03-22 12,214.41 12,352.45 12,053.06 12,057.73 0.0M
2023-03-21 12,217.87 12,330.27 12,175.23 12,240.54 0.0M
2023-03-20 12,123.36 12,230.27 12,056.52 12,113.58 0.0M
2023-03-17 12,200.70 12,221.43 12,024.35 12,089.90 0.0M
2023-03-16 11,891.08 12,256.66 11,837.82 12,202.00 0.0M
2023-03-15 11,971.40 12,165.98 11,767.66 11,932.42 0.0M
2023-03-14 12,028.70 12,165.92 11,925.42 12,061.72 0.0M
2023-03-13 11,702.63 12,034.87 11,688.06 11,886.13 0.0M
2023-03-10 12,102.30 12,150.07 11,717.53 11,848.15 0.0M
2023-03-09 12,184.62 12,329.33 12,068.44 12,072.87 0.0M
2023-03-08 12,041.92 12,172.38 11,971.39 12,170.91 0.0M
2023-03-07 12,130.02 12,170.62 11,992.44 11,995.22 0.0M
2023-03-06 12,232.33 12,281.37 12,057.77 12,084.98 0.0M
2023-03-03 12,150.41 12,281.95 12,064.21 12,248.21 0.0M
2023-03-02 11,841.89 12,056.41 11,807.36 12,023.26 0.0M
2023-03-01 12,039.06 12,125.70 11,941.28 11,955.29 0.0M
2023-02-28 11,994.91 12,153.42 11,992.23 12,084.32 0.0M
2023-02-27 12,067.50 12,120.38 11,960.00 12,012.31 0.0M
2023-02-24 11,840.75 11,986.63 11,780.21 11,945.79 0.0M
2023-02-23 11,963.78 12,060.59 11,829.87 12,039.29 0.0M
2023-02-22 11,856.90 11,989.83 11,841.10 11,896.40 0.0M
2023-02-21 12,025.93 12,125.77 11,773.78 11,782.93 0.0M
2023-02-17 12,403.87 12,408.61 12,103.67 12,260.39 0.0M
2023-02-16 12,445.01 12,565.98 12,362.19 12,479.97 0.0M
2023-02-15 12,509.23 12,685.22 12,471.32 12,644.47 0.0M
2023-02-14 12,592.77 12,706.85 12,480.92 12,598.84 0.0M
2023-02-13 12,408.93 12,695.83 12,375.43 12,694.02 0.0M
2023-02-10 12,320.07 12,456.13 12,309.97 12,397.90 0.0M
2023-02-09 12,529.29 12,626.79 12,352.46 12,379.89 0.0M
2023-02-08 12,603.25 12,603.89 12,369.22 12,411.65 0.0M
2023-02-07 12,461.67 12,718.62 12,412.28 12,682.74 0.0M
2023-02-06 12,648.23 12,660.73 12,527.61 12,561.22 0.0M
2023-02-03 12,823.05 12,948.29 12,704.81 12,776.02 0.0M
2023-02-02 12,834.77 13,205.81 12,833.56 13,083.40 0.0M
2023-02-01 12,386.58 12,791.63 12,275.47 12,696.22 0.0M
2023-01-31 11,990.29 12,430.54 11,990.29 12,427.78 0.0M
2023-01-30 11,997.29 12,135.10 11,879.86 11,886.06 0.0M
2023-01-27 11,976.90 12,150.31 11,969.55 12,088.69 0.0M
2023-01-26 11,975.61 12,115.74 11,860.54 12,016.19 0.0M
2023-01-25 11,865.92 12,002.23 11,817.95 11,982.78 0.0M
2023-01-24 11,884.11 12,021.52 11,809.86 11,979.78 0.0M
2023-01-23 11,730.46 11,915.08 11,719.94 11,881.68 0.0M
2023-01-20 11,529.27 11,759.04 11,398.86 11,754.16 0.0M
2023-01-19 11,705.06 11,728.72 11,461.48 11,491.29 0.0M
2023-01-18 11,945.61 12,130.05 11,789.98 11,791.71 0.0M
2023-01-17 11,844.40 11,948.86 11,816.48 11,862.21 0.0M
2023-01-13 11,707.66 11,927.45 11,653.83 11,893.49 0.0M
2023-01-12 11,837.10 11,895.54 11,599.50 11,841.64 0.0M
2023-01-11 11,554.88 11,797.44 11,553.91 11,793.63 0.0M
2023-01-10 11,304.20 11,492.09 11,268.63 11,485.96 0.0M
2023-01-09 11,442.41 11,558.07 11,365.25 11,381.45 0.0M
2023-01-06 11,254.30 11,429.72 11,222.34 11,405.63 0.0M
2023-01-05 11,103.00 11,235.04 11,002.20 11,181.74 0.0M
2023-01-04 11,126.02 11,296.49 11,114.13 11,231.91 0.0M
2023-01-03 10,977.09 11,052.66 10,870.02 10,988.84 0.0M