Dow Jones US Select Regional Banks (DJSRBK)

DJSRBK
🏛️ 미국 →
455.03
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
2023-12-29 361.05 362.05 357.89 358.31 0.0M
2023-12-28 360.12 362.44 360.08 362.08 0.0M
2023-12-27 361.35 362.94 359.52 361.81 0.0M
2023-12-26 357.88 362.98 356.48 361.85 0.0M
2023-12-22 356.95 360.17 355.50 357.19 0.0M
2023-12-21 354.24 356.44 352.02 355.51 0.0M
2023-12-20 359.05 361.52 350.65 350.75 0.0M
2023-12-19 357.37 361.90 355.55 361.09 0.0M
2023-12-18 362.96 362.96 356.77 356.79 0.0M
2023-12-15 364.93 367.54 359.79 361.30 0.0M
2023-12-14 356.94 368.70 356.94 366.61 0.0M
2023-12-13 331.14 347.97 330.24 347.86 0.0M
2023-12-12 332.82 332.92 330.60 331.10 0.0M
2023-12-11 332.90 334.75 331.43 333.32 0.0M
2023-12-08 330.48 335.45 329.02 333.58 0.0M
2023-12-07 326.77 330.97 325.75 330.10 0.0M
2023-12-06 328.69 334.55 324.86 325.25 0.0M
2023-12-05 328.44 328.61 324.87 325.88 0.0M
2023-12-04 324.30 330.28 323.83 330.09 0.0M
2023-12-01 312.69 327.35 311.66 327.11 0.0M
2023-11-30 313.14 315.44 310.82 313.78 0.0M
2023-11-29 307.15 314.75 307.15 312.02 0.0M
2023-11-28 303.75 305.35 301.31 304.86 0.0M
2023-11-27 303.36 304.52 301.68 304.10 0.0M
2023-11-24 304.54 306.70 302.75 305.72 0.0M
2023-11-22 306.50 306.97 302.69 304.15 0.0M
2023-11-21 307.73 308.44 303.93 304.34 0.0M
2023-11-20 309.12 310.69 306.26 309.85 0.0M
2023-11-17 308.69 310.68 306.87 310.23 0.0M
2023-11-16 307.73 308.56 303.57 305.91 0.0M
2023-11-15 301.81 309.14 301.81 308.10 0.0M
2023-11-14 291.65 305.02 291.65 301.62 0.0M
2023-11-13 283.19 285.34 280.84 284.10 0.0M
2023-11-10 284.29 285.37 280.59 284.95 0.0M
2023-11-09 289.04 289.69 281.81 282.54 0.0M
2023-11-08 291.33 291.33 287.41 288.62 0.0M
2023-11-07 291.72 293.16 289.72 291.13 0.0M
2023-11-06 297.79 298.40 291.48 293.31 0.0M
2023-11-03 293.78 299.27 293.78 296.93 0.0M
2023-11-02 274.66 287.32 274.66 287.26 0.0M
2023-11-01 271.59 272.97 267.84 271.23 0.0M
2023-10-31 269.81 271.81 267.06 271.75 0.0M
2023-10-30 267.37 270.00 264.60 269.31 0.0M
2023-10-27 271.04 271.04 262.85 264.43 0.0M
2023-10-26 266.43 274.78 266.18 272.55 0.0M
2023-10-25 263.92 266.39 260.09 265.40 0.0M
2023-10-24 266.53 268.16 262.78 265.72 0.0M
2023-10-23 265.52 270.13 264.69 264.88 0.0M
2023-10-20 278.92 278.92 265.82 266.29 0.0M
2023-10-19 283.03 287.99 278.69 279.30 0.0M
2023-10-18 288.45 288.91 281.71 282.22 0.0M
2023-10-17 281.75 293.82 281.75 291.06 0.0M
2023-10-16 281.13 284.33 278.69 283.73 0.0M
2023-10-13 284.86 285.25 276.62 278.15 0.0M
2023-10-12 286.52 286.52 280.53 282.48 0.0M
2023-10-11 286.78 290.50 284.21 286.48 0.0M
2023-10-10 282.80 288.81 282.80 286.14 0.0M
2023-10-09 277.02 281.42 276.44 280.23 0.0M
2023-10-06 276.22 282.79 273.44 279.64 0.0M
2023-10-05 274.14 279.78 273.37 279.17 0.0M
2023-10-04 274.66 276.00 271.28 275.70 0.0M
2023-10-03 277.54 277.68 272.65 273.91 0.0M
2023-10-02 286.13 287.03 277.98 278.98 0.0M
2023-09-29 286.20 291.32 286.15 287.26 0.0M
2023-09-28 281.63 286.18 280.89 284.19 0.0M
2023-09-27 284.32 284.40 279.06 281.72 0.0M
2023-09-26 285.12 288.75 282.64 283.47 0.0M
2023-09-25 284.08 288.65 283.45 288.56 0.0M
2023-09-22 287.71 288.09 284.19 285.01 0.0M
2023-09-21 290.63 292.98 287.09 287.11 0.0M
2023-09-20 295.71 298.00 291.41 291.58 0.0M
2023-09-19 294.44 295.78 290.65 293.30 0.0M
2023-09-18 296.90 296.90 293.02 294.01 0.0M
2023-09-15 297.42 299.48 295.71 297.89 0.0M
2023-09-14 298.43 302.44 298.24 300.43 0.0M
2023-09-13 304.58 305.16 293.48 295.09 0.0M
2023-09-12 297.05 304.26 296.28 302.23 0.0M
2023-09-11 297.33 300.59 295.52 295.90 0.0M
2023-09-08 291.89 295.11 288.27 294.73 0.0M
2023-09-07 293.89 296.79 290.00 290.79 0.0M
2023-09-06 300.31 301.94 293.90 295.83 0.0M
2023-09-05 305.63 308.16 302.20 302.20 0.0M
2023-09-01 304.61 308.22 304.61 306.67 0.0M
2023-08-31 301.55 303.62 300.30 301.91 0.0M
2023-08-30 302.55 303.32 300.25 300.85 0.0M
2023-08-29 298.58 304.24 296.79 303.01 0.0M
2023-08-28 296.12 300.46 295.75 298.11 0.0M
2023-08-25 297.54 299.38 291.59 294.17 0.0M
2023-08-24 295.60 301.01 295.60 296.21 0.0M
2023-08-23 292.18 296.17 289.94 295.99 0.0M
2023-08-22 300.49 301.58 291.97 292.10 0.0M
2023-08-21 302.75 303.21 297.66 300.76 0.0M
2023-08-18 299.35 302.76 298.78 301.54 0.0M
2023-08-17 304.33 305.09 301.39 302.49 0.0M
2023-08-16 304.43 306.08 301.88 302.70 0.0M
2023-08-15 310.98 311.47 304.89 305.64 0.0M
2023-08-14 320.24 320.24 314.85 316.01 0.0M
2023-08-11 320.11 324.57 319.85 323.44 0.0M
2023-08-10 323.56 325.59 320.46 322.35 0.0M
2023-08-09 326.23 327.37 321.89 321.99 0.0M
2023-08-08 323.97 328.62 316.53 328.37 0.0M
2023-08-07 329.93 332.44 329.16 332.12 0.0M
2023-08-04 327.75 332.65 327.47 328.86 0.0M
2023-08-03 324.64 329.97 322.94 329.34 0.0M
2023-08-02 323.83 326.24 320.94 325.83 0.0M
2023-08-01 330.96 331.04 324.60 328.24 0.0M
2023-07-31 333.27 334.79 330.08 332.92 0.0M
2023-07-28 329.70 332.28 327.27 331.83 0.0M
2023-07-27 333.37 335.17 325.04 325.91 0.0M
2023-07-26 325.91 333.29 325.91 331.33 0.0M
2023-07-25 328.03 328.99 321.21 321.33 0.0M
2023-07-24 321.99 329.41 321.99 327.50 0.0M
2023-07-21 328.50 328.50 320.48 321.55 0.0M
2023-07-20 324.96 326.31 320.89 325.96 0.0M
2023-07-19 318.22 327.60 316.06 326.49 0.0M
2023-07-18 306.49 316.75 305.61 316.61 0.0M
2023-07-17 302.54 307.80 301.54 306.69 0.0M
2023-07-14 311.61 311.65 301.65 303.00 0.0M
2023-07-13 305.72 310.42 304.23 309.04 0.0M
2023-07-12 305.18 310.28 302.81 303.85 0.0M
2023-07-11 297.41 301.20 295.13 300.23 0.0M
2023-07-10 292.14 297.41 291.70 295.47 0.0M
2023-07-07 288.02 296.60 288.02 294.00 0.0M
2023-07-06 287.52 288.17 281.80 287.98 0.0M
2023-07-05 291.09 295.48 289.12 291.37 0.0M
2023-07-03 289.55 295.57 289.54 294.32 0.0M
2023-06-30 291.86 292.23 287.62 288.44 0.0M
2023-06-29 286.84 290.57 286.33 288.79 0.0M
2023-06-28 284.25 284.65 280.98 284.33 0.0M
2023-06-27 281.53 286.91 279.09 285.15 0.0M
2023-06-26 280.12 284.62 280.12 281.63 0.0M
2023-06-23 278.69 281.63 277.93 278.64 0.0M
2023-06-22 290.44 290.44 281.45 281.92 0.0M
2023-06-21 292.43 293.52 289.37 290.79 0.0M
2023-06-20 294.66 294.66 290.14 292.74 0.0M
2023-06-16 299.13 299.26 293.11 295.51 0.0M
2023-06-15 289.76 298.87 289.76 297.99 0.0M
2023-06-14 300.60 303.00 290.22 291.81 0.0M
2023-06-13 293.95 301.68 291.91 299.85 0.0M
2023-06-12 297.42 303.59 289.39 294.06 0.0M
2023-06-09 301.36 302.00 296.89 298.17 0.0M
2023-06-08 302.07 302.50 296.94 301.53 0.0M
2023-06-07 299.55 304.90 296.64 303.38 0.0M
2023-06-06 286.22 301.08 285.21 298.00 0.0M
2023-06-05 291.64 292.17 283.09 286.11 0.0M
2023-06-02 282.90 292.21 281.98 291.00 0.0M
2023-06-01 275.52 280.23 270.51 278.65 0.0M
2023-05-31 278.64 279.14 268.82 272.58 0.0M
2023-05-30 282.07 282.65 276.03 281.59 0.0M
2023-05-26 278.80 281.25 275.12 280.74 0.0M
2023-05-25 279.19 281.27 275.22 278.88 0.0M
2023-05-24 282.40 283.96 278.18 280.53 0.0M
2023-05-23 283.70 292.83 283.70 285.00 0.0M
2023-05-22 278.30 282.91 275.33 282.78 0.0M
2023-05-19 280.79 281.26 271.40 275.81 0.0M
2023-05-18 276.39 280.02 273.41 279.25 0.0M
2023-05-17 264.25 277.25 264.25 276.99 0.0M
2023-05-16 264.81 266.54 259.83 259.83 0.0M
2023-05-15 258.34 265.70 257.94 264.94 0.0M
2023-05-12 259.68 259.68 254.24 257.64 0.0M
2023-05-11 257.54 259.69 254.72 257.01 0.0M
2023-05-10 271.42 271.42 259.60 262.27 0.0M
2023-05-09 263.26 267.72 260.27 265.77 0.0M
2023-05-08 275.11 276.65 265.74 266.14 0.0M
2023-05-05 260.97 269.80 260.97 268.93 0.0M
2023-05-04 258.66 259.18 245.19 253.55 0.0M
2023-05-03 275.03 279.33 266.15 267.02 0.0M
2023-05-02 289.34 289.34 270.67 273.81 0.0M
2023-05-01 299.66 299.66 289.68 290.29 0.0M
2023-04-28 291.51 302.39 290.71 300.63 0.0M
2023-04-27 289.23 295.31 289.23 293.85 0.0M
2023-04-26 286.00 292.86 284.96 287.92 0.0M
2023-04-25 290.79 293.27 283.20 286.11 0.0M
2023-04-24 297.45 299.62 295.00 296.31 0.0M
2023-04-21 303.41 303.41 297.28 298.09 0.0M
2023-04-20 309.09 310.23 303.49 305.23 0.0M
2023-04-19 304.82 314.31 303.09 312.85 0.0M
2023-04-18 306.49 306.49 300.04 303.19 0.0M
2023-04-17 296.22 306.57 292.40 306.50 0.0M
2023-04-14 305.39 306.15 295.62 297.67 0.0M
2023-04-13 297.96 301.99 294.16 300.90 0.0M
2023-04-12 302.20 303.66 295.82 297.44 0.0M
2023-04-11 299.65 302.66 298.40 300.61 0.0M
2023-04-10 296.23 301.88 294.71 299.20 0.0M
2023-04-06 293.95 300.24 293.95 297.65 0.0M
2023-04-05 290.06 295.16 289.38 293.63 0.0M
2023-04-04 304.26 304.29 291.30 294.84 0.0M
2023-04-03 306.83 308.52 300.28 301.84 0.0M
2023-03-31 306.60 307.59 301.76 305.90 0.0M
2023-03-30 312.65 313.39 302.39 303.51 0.0M
2023-03-29 307.01 309.47 304.85 309.23 0.0M
2023-03-28 299.83 305.01 298.59 303.05 0.0M
2023-03-27 307.54 311.64 299.68 300.64 0.0M
2023-03-24 284.60 294.76 282.36 293.97 0.0M
2023-03-23 297.00 299.59 287.08 288.72 0.0M
2023-03-22 311.14 311.44 294.02 294.15 0.0M
2023-03-21 304.08 313.16 304.08 311.80 0.0M
2023-03-20 294.58 304.16 292.45 293.21 0.0M
2023-03-17 302.10 302.10 286.53 287.59 0.0M
2023-03-16 293.67 313.77 282.95 308.04 0.0M
2023-03-15 296.38 302.16 289.63 297.99 0.0M
2023-03-14 337.24 341.44 310.55 306.87 0.0M
2023-03-13 320.19 322.11 291.50 309.96 0.0M
2023-03-10 356.54 371.22 340.34 356.41 0.0M
2023-03-09 396.33 396.33 371.03 371.86 0.0M
2023-03-08 408.12 410.12 403.16 405.12 0.0M
2023-03-07 421.76 421.82 407.96 408.23 0.0M
2023-03-06 427.55 430.79 424.52 425.18 0.0M
2023-03-03 423.15 427.47 420.86 427.14 0.0M
2023-03-02 426.44 427.10 416.25 420.62 0.0M
2023-03-01 430.29 432.35 427.84 430.56 0.0M
2023-02-28 435.85 437.98 433.87 434.41 0.0M
2023-02-27 438.81 440.48 432.80 434.17 0.0M
2023-02-24 429.23 434.70 427.66 434.47 0.0M
2023-02-23 434.95 437.10 429.21 433.54 0.0M
2023-02-22 433.47 435.00 430.01 432.34 0.0M
2023-02-21 440.95 440.95 431.68 433.77 0.0M
2023-02-17 443.26 445.32 439.97 444.71 0.0M
2023-02-16 446.02 447.93 442.53 443.64 0.0M
2023-02-15 445.40 450.82 444.97 449.94 0.0M
2023-02-14 449.96 452.75 444.85 449.28 0.0M
2023-02-13 445.65 451.27 444.64 451.21 0.0M
2023-02-10 445.30 447.52 444.03 446.89 0.0M
2023-02-09 455.30 456.49 445.95 447.15 0.0M
2023-02-08 454.71 457.59 452.94 453.62 0.0M
2023-02-07 451.16 459.72 450.22 458.53 0.0M
2023-02-06 454.28 455.51 451.29 453.35 0.0M
2023-02-03 455.22 461.70 454.23 457.79 0.0M
2023-02-02 454.86 461.72 452.93 459.11 0.0M
2023-02-01 445.72 456.29 444.94 451.95 0.0M
2023-01-31 439.78 449.10 437.98 449.09 0.0M
2023-01-30 440.50 443.05 438.96 439.38 0.0M
2023-01-27 440.43 445.04 440.38 443.48 0.0M
2023-01-26 441.40 444.41 436.68 440.96 0.0M
2023-01-25 429.81 438.45 429.38 438.39 0.0M
2023-01-24 439.86 439.86 431.33 432.16 0.0M
2023-01-23 429.11 438.78 428.98 436.65 0.0M
2023-01-20 419.23 427.67 417.52 427.64 0.0M
2023-01-19 411.56 417.76 408.63 415.72 0.0M
2023-01-18 426.39 426.39 414.04 414.20 0.0M
2023-01-17 430.78 431.09 425.17 428.67 0.0M
2023-01-13 426.28 430.83 419.93 430.59 0.0M
2023-01-12 430.10 434.65 428.26 432.00 0.0M
2023-01-11 426.46 428.78 424.44 427.52 0.0M
2023-01-10 422.21 425.39 419.47 424.69 0.0M
2023-01-09 426.11 427.24 422.16 422.80 0.0M
2023-01-06 415.55 425.98 412.67 424.87 0.0M
2023-01-05 414.35 414.86 409.08 412.54 0.0M
2023-01-04 413.52 421.69 412.54 417.80 0.0M
2023-01-03 411.14 414.91 406.05 409.16 0.0M