Dow Jones US Select Investment Services (DJSINV)

DJSINV
🏛️ 미국 →
31,037.19
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 16,730.22 16,829.64 16,652.41 16,793.65 0.0M
2022-12-29 16,772.34 16,904.86 16,733.21 16,856.04 0.0M
2022-12-28 16,744.11 16,806.15 16,664.72 16,671.99 0.0M
2022-12-27 16,887.29 16,887.29 16,692.09 16,733.53 0.0M
2022-12-23 16,753.55 16,892.80 16,640.86 16,838.66 0.0M
2022-12-22 16,795.84 16,803.45 16,492.93 16,733.18 0.0M
2022-12-21 16,744.75 16,916.72 16,726.23 16,903.92 0.0M
2022-12-20 16,545.78 16,689.77 16,523.53 16,569.63 0.0M
2022-12-19 16,623.27 16,711.74 16,448.32 16,511.56 0.0M
2022-12-16 16,602.80 16,647.20 16,484.10 16,623.71 0.0M
2022-12-15 16,924.40 16,931.87 16,623.21 16,724.55 0.0M
2022-12-14 17,393.70 17,453.96 17,077.62 17,143.16 0.0M
2022-12-13 17,685.66 17,833.88 17,320.90 17,428.66 0.0M
2022-12-12 17,171.96 17,409.68 17,068.19 17,399.64 0.0M
2022-12-09 17,171.75 17,262.58 17,138.93 17,183.46 0.0M
2022-12-08 17,254.66 17,334.00 17,150.32 17,211.98 0.0M
2022-12-07 17,306.71 17,373.39 17,130.35 17,166.05 0.0M
2022-12-06 17,535.79 17,582.28 17,233.28 17,346.28 0.0M
2022-12-05 17,830.51 17,830.51 17,450.13 17,560.41 0.0M
2022-12-02 17,793.17 17,989.87 17,764.78 17,945.13 0.0M
2022-12-01 17,965.60 17,989.14 17,763.41 17,942.29 0.0M
2022-11-30 17,628.95 17,950.25 17,397.36 17,950.05 0.0M
2022-11-29 17,517.17 17,699.75 17,511.37 17,641.64 0.0M
2022-11-28 17,694.69 17,747.15 17,515.12 17,540.64 0.0M
2022-11-25 17,673.88 17,828.99 17,648.28 17,797.83 0.0M
2022-11-23 17,659.73 17,815.50 17,659.73 17,704.27 0.0M
2022-11-22 17,568.10 17,713.19 17,566.16 17,680.38 0.0M
2022-11-21 17,409.40 17,531.94 17,402.91 17,492.58 0.0M
2022-11-18 17,520.88 17,593.35 17,331.60 17,436.28 0.0M
2022-11-17 17,331.09 17,391.88 17,221.41 17,382.16 0.0M
2022-11-16 17,662.27 17,662.27 17,494.70 17,510.32 0.0M
2022-11-15 17,721.36 17,852.08 17,570.74 17,711.77 0.0M
2022-11-14 17,647.37 17,805.33 17,520.14 17,549.23 0.0M
2022-11-11 17,693.20 17,850.69 17,620.96 17,703.77 0.0M
2022-11-10 17,389.34 17,611.28 17,248.40 17,605.89 0.0M
2022-11-09 17,137.23 17,224.88 16,876.12 16,915.00 0.0M
2022-11-08 17,143.86 17,365.22 17,068.02 17,207.81 0.0M
2022-11-07 17,082.05 17,130.53 16,969.21 17,124.06 0.0M
2022-11-04 16,885.21 17,058.95 16,770.19 16,978.42 0.0M
2022-11-03 16,622.13 16,853.85 16,557.22 16,724.37 0.0M
2022-11-02 16,829.45 17,177.94 16,772.00 16,799.02 0.0M
2022-11-01 16,824.02 16,957.08 16,743.92 16,865.27 0.0M
2022-10-31 16,717.62 16,828.45 16,676.21 16,730.43 0.0M
2022-10-28 16,431.43 16,798.40 16,357.38 16,758.79 0.0M
2022-10-27 16,260.02 16,556.68 16,258.49 16,382.40 0.0M
2022-10-26 16,109.84 16,336.84 16,098.58 16,163.48 0.0M
2022-10-25 15,820.87 16,082.62 15,773.49 16,071.48 0.0M
2022-10-24 15,795.61 15,917.45 15,699.80 15,843.08 0.0M
2022-10-21 15,278.49 15,755.27 15,220.74 15,728.79 0.0M
2022-10-20 15,397.92 15,533.31 15,191.78 15,248.10 0.0M
2022-10-19 15,480.64 15,604.30 15,286.43 15,383.22 0.0M
2022-10-18 15,724.94 15,811.34 15,443.50 15,560.43 0.0M
2022-10-17 15,172.00 15,434.49 15,172.00 15,245.84 0.0M
2022-10-14 15,569.77 15,731.40 14,983.94 15,001.87 0.0M
2022-10-13 14,908.67 15,644.03 14,744.51 15,586.38 0.0M
2022-10-12 15,147.50 15,313.91 15,045.81 15,139.78 0.0M
2022-10-11 15,247.66 15,363.35 15,034.49 15,119.90 0.0M
2022-10-10 15,476.80 15,510.85 15,249.56 15,333.24 0.0M
2022-10-07 15,627.96 15,627.96 15,275.55 15,373.65 0.0M
2022-10-06 15,778.29 15,890.92 15,675.75 15,720.94 0.0M
2022-10-05 15,750.98 15,913.04 15,608.42 15,834.06 0.0M
2022-10-04 15,450.18 15,946.93 15,450.18 15,941.40 0.0M
2022-10-03 15,034.33 15,322.68 14,853.76 15,239.92 0.0M
2022-09-30 14,994.26 15,256.33 14,901.62 14,913.26 0.0M
2022-09-29 15,142.40 15,164.84 14,885.85 14,993.96 0.0M
2022-09-28 14,962.66 15,323.05 14,953.90 15,252.04 0.0M
2022-09-27 15,133.24 15,230.91 14,780.91 14,924.38 0.0M
2022-09-26 15,171.14 15,253.90 14,939.52 15,008.97 0.0M
2022-09-23 15,547.32 15,547.32 15,042.68 15,252.03 0.0M
2022-09-22 15,977.77 16,027.13 15,643.34 15,699.61 0.0M
2022-09-21 16,177.42 16,393.99 15,926.98 15,927.77 0.0M
2022-09-20 16,234.84 16,259.08 15,952.00 16,084.72 0.0M
2022-09-19 16,032.03 16,366.90 16,026.87 16,349.98 0.0M
2022-09-16 16,226.33 16,238.59 15,997.30 16,208.19 0.0M
2022-09-15 16,314.66 16,587.76 16,313.52 16,392.52 0.0M
2022-09-14 16,386.17 16,424.73 16,167.22 16,330.66 0.0M
2022-09-13 16,567.51 16,620.78 16,292.66 16,344.66 0.0M
2022-09-12 16,888.97 17,030.08 16,849.65 16,902.05 0.0M
2022-09-09 16,684.72 16,837.26 16,669.35 16,806.74 0.0M
2022-09-08 16,270.03 16,581.55 16,191.67 16,578.96 0.0M
2022-09-07 15,982.68 16,370.14 15,952.88 16,334.30 0.0M
2022-09-06 16,177.66 16,182.19 15,812.16 16,042.11 0.0M
2022-09-02 16,335.67 16,538.07 16,025.30 16,099.11 0.0M
2022-09-01 16,022.08 16,250.39 15,827.91 16,243.23 0.0M
2022-08-31 16,146.84 16,220.36 16,066.58 16,118.13 0.0M
2022-08-30 16,272.38 16,309.99 16,032.41 16,112.55 0.0M
2022-08-29 16,276.11 16,351.33 16,164.00 16,212.78 0.0M
2022-08-26 16,932.58 16,942.30 16,384.27 16,388.17 0.0M
2022-08-25 16,732.11 16,878.55 16,707.35 16,869.13 0.0M
2022-08-24 16,573.74 16,755.04 16,566.81 16,668.72 0.0M
2022-08-23 16,629.77 16,723.18 16,560.77 16,587.33 0.0M
2022-08-22 16,708.68 16,752.12 16,614.85 16,647.97 0.0M
2022-08-19 17,207.80 17,207.80 16,927.73 16,959.60 0.0M
2022-08-18 17,290.92 17,383.73 17,254.64 17,345.12 0.0M
2022-08-17 17,181.37 17,355.79 17,146.67 17,304.49 0.0M
2022-08-16 17,213.21 17,392.74 17,200.52 17,334.14 0.0M
2022-08-15 17,077.86 17,362.48 17,057.13 17,289.30 0.0M
2022-08-12 17,027.47 17,226.59 16,944.25 17,221.47 0.0M
2022-08-11 16,870.50 17,069.25 16,870.50 16,944.28 0.0M
2022-08-10 16,670.62 16,842.07 16,670.51 16,776.81 0.0M
2022-08-09 16,408.42 16,457.50 16,362.16 16,451.00 0.0M
2022-08-08 16,469.72 16,574.36 16,378.58 16,397.39 0.0M
2022-08-05 16,275.11 16,469.43 16,233.39 16,414.15 0.0M
2022-08-04 16,242.85 16,391.91 16,242.85 16,345.39 0.0M
2022-08-03 16,100.55 16,313.01 16,098.28 16,245.96 0.0M
2022-08-02 15,941.47 16,130.95 15,861.55 15,987.02 0.0M
2022-08-01 16,034.68 16,135.55 15,938.08 16,042.73 0.0M
2022-07-29 15,979.26 16,244.27 15,979.26 16,182.44 0.0M
2022-07-28 15,704.81 16,002.27 15,535.78 15,983.00 0.0M
2022-07-27 15,532.23 15,750.26 15,453.50 15,664.07 0.0M
2022-07-26 15,601.75 15,673.16 15,427.80 15,464.43 0.0M
2022-07-25 15,712.40 15,769.17 15,604.27 15,696.01 0.0M
2022-07-22 15,760.99 15,838.44 15,576.64 15,673.59 0.0M
2022-07-21 15,525.56 15,753.40 15,484.68 15,749.86 0.0M
2022-07-20 15,377.71 15,576.60 15,342.22 15,539.18 0.0M
2022-07-19 14,992.97 15,418.71 14,992.97 15,382.57 0.0M
2022-07-18 15,035.85 15,147.36 14,750.18 14,818.26 0.0M
2022-07-15 14,503.20 14,867.72 14,449.56 14,782.25 0.0M
2022-07-14 14,275.23 14,321.49 14,074.12 14,291.20 0.0M
2022-07-13 14,458.35 14,589.63 14,327.43 14,519.16 0.0M
2022-07-12 14,607.64 14,910.48 14,575.36 14,619.53 0.0M
2022-07-11 14,747.40 14,749.10 14,590.85 14,673.76 0.0M
2022-07-08 14,952.68 14,988.97 14,790.48 14,858.48 0.0M
2022-07-07 14,750.87 14,955.77 14,750.87 14,921.20 0.0M
2022-07-06 14,797.66 14,870.21 14,576.96 14,669.45 0.0M
2022-07-05 14,527.34 14,845.87 14,343.44 14,845.30 0.0M
2022-07-01 14,595.03 14,783.49 14,424.22 14,757.16 0.0M
2022-06-30 14,751.38 14,797.06 14,431.36 14,660.50 0.0M
2022-06-29 15,012.62 15,083.10 14,877.89 14,921.57 0.0M
2022-06-28 15,250.18 15,370.03 14,964.52 14,979.68 0.0M
2022-06-27 15,124.75 15,157.66 14,952.89 15,032.16 0.0M
2022-06-24 14,687.89 15,087.02 14,662.34 15,082.65 0.0M
2022-06-23 14,506.23 14,541.21 14,260.32 14,507.81 0.0M
2022-06-22 14,357.39 14,576.81 14,333.17 14,490.49 0.0M
2022-06-21 14,420.94 14,598.31 14,420.94 14,526.35 0.0M
2022-06-17 14,332.79 14,473.37 14,187.70 14,206.77 0.0M
2022-06-16 14,347.95 14,357.06 14,111.18 14,305.72 0.0M
2022-06-15 14,501.98 14,814.11 14,382.21 14,593.49 0.0M
2022-06-14 14,371.55 14,562.94 14,322.70 14,394.61 0.0M
2022-06-13 14,425.60 14,552.23 14,161.75 14,335.53 0.0M
2022-06-10 15,087.51 15,087.51 14,716.16 14,759.55 0.0M
2022-06-09 15,625.90 15,643.48 15,291.34 15,292.26 0.0M
2022-06-08 15,880.69 15,889.57 15,593.75 15,657.07 0.0M
2022-06-07 15,786.90 15,973.85 15,739.40 15,965.09 0.0M
2022-06-06 16,034.55 16,252.48 15,880.91 15,910.08 0.0M
2022-06-03 16,027.81 16,048.38 15,867.71 15,882.15 0.0M
2022-06-02 15,895.93 16,175.56 15,811.98 16,173.23 0.0M
2022-06-01 16,090.25 16,162.36 15,691.85 15,865.08 0.0M
2022-05-31 16,032.97 16,193.47 15,951.23 16,073.69 0.0M
2022-05-27 15,867.41 16,162.77 15,862.86 16,161.42 0.0M
2022-05-26 15,525.24 15,888.27 15,525.24 15,805.79 0.0M
2022-05-25 15,129.19 15,472.94 15,051.79 15,365.67 0.0M
2022-05-24 15,257.04 15,257.04 14,860.76 15,174.24 0.0M
2022-05-23 15,115.27 15,421.44 15,051.42 15,329.43 0.0M
2022-05-20 15,005.78 15,114.76 14,630.50 14,973.57 0.0M
2022-05-19 14,740.38 15,010.64 14,708.62 14,884.67 0.0M
2022-05-18 15,254.77 15,254.77 14,794.98 14,865.38 0.0M
2022-05-17 15,194.12 15,412.24 15,133.73 15,383.55 0.0M
2022-05-16 15,110.57 15,123.87 14,860.83 14,980.13 0.0M
2022-05-13 14,963.91 15,304.42 14,963.91 15,151.23 0.0M
2022-05-12 14,763.24 14,980.02 14,523.64 14,820.70 0.0M
2022-05-11 14,975.06 15,323.71 14,843.45 14,864.55 0.0M
2022-05-10 15,162.33 15,303.75 14,759.50 15,002.08 0.0M
2022-05-09 15,312.28 15,387.29 14,962.43 15,026.56 0.0M
2022-05-06 15,763.72 15,772.12 15,391.67 15,548.58 0.0M
2022-05-05 16,184.27 16,184.27 15,662.42 15,854.92 0.0M
2022-05-04 15,975.38 16,365.30 15,784.89 16,337.65 0.0M
2022-05-03 15,751.12 16,031.66 15,751.12 15,920.59 0.0M
2022-05-02 15,566.90 15,805.18 15,389.38 15,721.18 0.0M
2022-04-29 16,053.77 16,146.54 15,482.08 15,511.89 0.0M
2022-04-28 16,034.65 16,206.76 15,700.02 16,114.29 0.0M
2022-04-27 15,828.71 16,139.34 15,828.71 15,904.62 0.0M
2022-04-26 16,185.01 16,293.07 15,808.43 15,811.69 0.0M
2022-04-25 16,107.74 16,315.83 15,930.48 16,293.99 0.0M
2022-04-22 16,758.81 16,758.81 16,200.30 16,208.61 0.0M
2022-04-21 17,459.20 17,521.36 16,763.32 16,812.22 0.0M
2022-04-20 17,301.07 17,432.78 17,245.27 17,312.84 0.0M
2022-04-19 16,830.46 17,214.20 16,830.46 17,197.48 0.0M
2022-04-18 17,009.32 17,009.32 16,561.35 16,789.71 0.0M
2022-04-14 17,235.44 17,372.30 17,032.23 17,048.95 0.0M
2022-04-13 16,718.72 17,142.03 16,692.34 17,117.19 0.0M
2022-04-12 16,969.83 17,161.56 16,730.81 16,789.60 0.0M
2022-04-11 16,931.78 17,175.56 16,852.68 16,935.65 0.0M
2022-04-08 16,846.33 17,106.71 16,834.98 16,966.12 0.0M
2022-04-07 16,799.06 16,884.23 16,516.64 16,800.42 0.0M
2022-04-06 17,056.01 17,079.82 16,795.97 16,837.58 0.0M
2022-04-05 17,309.68 17,411.85 17,106.81 17,146.41 0.0M
2022-04-04 17,421.31 17,544.14 17,286.72 17,371.27 0.0M
2022-04-01 17,535.35 17,616.50 17,301.66 17,460.02 0.0M
2022-03-31 17,883.41 17,923.43 17,434.38 17,434.86 0.0M
2022-03-30 18,154.40 18,174.31 17,828.13 17,911.93 0.0M
2022-03-29 18,311.88 18,368.66 18,062.26 18,170.85 0.0M
2022-03-28 18,077.47 18,081.41 17,892.59 18,054.79 0.0M
2022-03-25 17,998.92 18,185.18 17,966.63 18,061.89 0.0M
2022-03-24 17,954.91 18,016.17 17,849.70 18,014.47 0.0M
2022-03-23 18,197.58 18,205.43 17,879.49 17,880.87 0.0M
2022-03-22 18,049.87 18,303.60 18,049.87 18,276.94 0.0M
2022-03-21 18,175.80 18,229.28 17,837.72 17,919.26 0.0M
2022-03-18 17,973.01 18,213.83 17,857.02 18,169.31 0.0M
2022-03-17 17,676.27 18,000.60 17,535.12 17,985.01 0.0M
2022-03-16 17,255.81 17,809.26 17,255.81 17,806.32 0.0M
2022-03-15 16,972.19 17,141.42 16,891.77 17,092.00 0.0M
2022-03-14 16,864.92 17,151.99 16,813.76 16,856.36 0.0M
2022-03-11 16,981.26 17,126.56 16,742.20 16,750.36 0.0M
2022-03-10 16,855.49 16,968.23 16,633.41 16,871.57 0.0M
2022-03-09 16,699.06 17,185.81 16,699.06 17,026.76 0.0M
2022-03-08 16,632.15 16,847.61 16,259.81 16,379.85 0.0M
2022-03-07 17,208.04 17,208.04 16,605.18 16,607.73 0.0M
2022-03-04 17,305.23 17,305.23 17,041.91 17,268.74 0.0M
2022-03-03 17,808.81 17,865.61 17,422.50 17,542.48 0.0M
2022-03-02 17,500.30 17,793.39 17,411.73 17,720.31 0.0M
2022-03-01 17,863.92 17,863.92 17,265.70 17,357.43 0.0M
2022-02-28 18,079.19 18,161.07 17,846.60 17,994.26 0.0M
2022-02-25 17,915.94 18,352.15 17,915.94 18,343.58 0.0M
2022-02-24 17,539.95 17,934.06 17,153.26 17,875.54 0.0M
2022-02-23 18,247.54 18,360.72 17,844.16 17,890.39 0.0M
2022-02-22 18,127.46 18,382.36 18,017.26 18,129.37 0.0M
2022-02-18 18,340.89 18,444.67 18,191.31 18,281.44 0.0M
2022-02-17 18,888.02 18,888.02 18,386.42 18,417.58 0.0M
2022-02-16 18,990.45 19,058.31 18,864.66 18,992.09 0.0M
2022-02-15 19,034.21 19,206.66 18,995.99 19,104.86 0.0M
2022-02-14 19,044.76 19,074.26 18,688.92 18,851.95 0.0M
2022-02-11 19,410.98 19,583.98 18,947.36 19,061.83 0.0M
2022-02-10 19,609.67 19,851.20 19,373.98 19,440.08 0.0M
2022-02-09 19,585.95 19,882.59 19,585.95 19,736.46 0.0M
2022-02-08 19,259.12 19,497.47 19,243.20 19,463.45 0.0M
2022-02-07 19,157.29 19,365.77 19,110.03 19,192.10 0.0M
2022-02-04 18,746.11 19,291.89 18,740.97 19,142.30 0.0M
2022-02-03 18,872.71 18,998.63 18,701.20 18,726.20 0.0M
2022-02-02 18,976.21 19,069.22 18,742.69 18,942.14 0.0M
2022-02-01 18,704.45 18,948.49 18,585.82 18,932.14 0.0M
2022-01-31 18,235.45 18,633.82 18,138.88 18,623.93 0.0M
2022-01-28 17,996.56 18,296.20 17,682.18 18,291.32 0.0M
2022-01-27 18,126.39 18,405.51 17,912.50 18,031.90 0.0M
2022-01-26 18,116.51 18,332.62 17,774.42 17,972.62 0.0M
2022-01-25 17,824.59 18,092.20 17,437.93 17,918.65 0.0M
2022-01-24 17,724.28 18,060.22 17,243.57 18,018.08 0.0M
2022-01-21 18,261.34 18,347.41 17,977.87 18,070.67 0.0M
2022-01-20 18,276.57 18,780.71 18,276.57 18,392.69 0.0M
2022-01-19 18,613.83 18,631.44 18,240.37 18,248.91 0.0M
2022-01-18 18,707.83 18,707.83 18,200.01 18,362.70 0.0M
2022-01-14 19,130.27 19,172.99 18,876.91 19,110.65 0.0M
2022-01-13 19,694.42 19,764.94 19,371.14 19,423.56 0.0M
2022-01-12 19,990.69 20,010.30 19,592.24 19,636.47 0.0M
2022-01-11 19,727.96 19,977.94 19,608.54 19,961.11 0.0M
2022-01-10 19,724.16 19,776.11 19,428.30 19,695.03 0.0M
2022-01-07 19,624.74 19,779.92 19,519.05 19,719.54 0.0M
2022-01-06 19,493.18 19,643.11 19,221.52 19,613.67 0.0M
2022-01-05 19,843.31 19,919.59 19,393.45 19,400.33 0.0M
2022-01-04 19,505.73 19,904.06 19,505.73 19,820.36 0.0M
2022-01-03 19,280.98 19,512.53 19,271.77 19,373.29 0.0M