DJ U.S. Select Telecommunications (DJSTEL)

DJSTEL
🏛️ 미국 →
2,665.06
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
2023-12-29 1,708.88 1,715.50 1,705.57 1,713.46 0.0M
2023-12-28 1,703.76 1,714.30 1,702.61 1,712.55 0.0M
2023-12-27 1,702.63 1,708.47 1,700.48 1,704.37 0.0M
2023-12-26 1,695.50 1,709.32 1,693.60 1,704.87 0.0M
2023-12-22 1,693.11 1,705.37 1,688.99 1,695.95 0.0M
2023-12-21 1,679.19 1,687.28 1,673.44 1,686.29 0.0M
2023-12-20 1,685.56 1,696.28 1,672.23 1,672.67 0.0M
2023-12-19 1,687.84 1,691.92 1,682.99 1,688.01 0.0M
2023-12-18 1,681.79 1,688.13 1,672.92 1,684.99 0.0M
2023-12-15 1,684.57 1,686.34 1,674.11 1,679.37 0.0M
2023-12-14 1,683.42 1,693.40 1,676.91 1,686.56 0.0M
2023-12-13 1,657.39 1,671.70 1,642.72 1,670.36 0.0M
2023-12-12 1,665.85 1,665.85 1,655.73 1,660.16 0.0M
2023-12-11 1,668.14 1,671.36 1,657.52 1,665.76 0.0M
2023-12-08 1,662.61 1,669.52 1,653.65 1,662.44 0.0M
2023-12-07 1,651.16 1,663.40 1,648.58 1,660.89 0.0M
2023-12-06 1,654.14 1,663.87 1,647.72 1,648.23 0.0M
2023-12-05 1,654.09 1,656.37 1,644.56 1,650.06 0.0M
2023-12-04 1,647.11 1,658.87 1,645.46 1,653.56 0.0M
2023-12-01 1,638.22 1,658.77 1,634.25 1,658.18 0.0M
2023-11-30 1,630.23 1,642.07 1,625.83 1,640.14 0.0M
2023-11-29 1,624.26 1,635.58 1,624.26 1,627.66 0.0M
2023-11-28 1,613.82 1,621.56 1,608.19 1,615.60 0.0M
2023-11-27 1,621.68 1,621.68 1,614.19 1,615.65 0.0M
2023-11-24 1,617.18 1,624.45 1,616.71 1,623.45 0.0M
2023-11-22 1,617.16 1,622.79 1,613.35 1,615.18 0.0M
2023-11-21 1,610.41 1,612.80 1,605.22 1,607.88 0.0M
2023-11-20 1,595.50 1,614.54 1,593.91 1,611.13 0.0M
2023-11-17 1,600.19 1,602.18 1,594.17 1,597.53 0.0M
2023-11-16 1,587.82 1,594.39 1,578.08 1,593.23 0.0M
2023-11-15 1,627.86 1,641.31 1,627.86 1,635.13 0.0M
2023-11-14 1,610.78 1,629.53 1,610.78 1,626.97 0.0M
2023-11-13 1,594.96 1,604.13 1,590.58 1,592.81 0.0M
2023-11-10 1,593.36 1,600.01 1,576.91 1,599.44 0.0M
2023-11-09 1,601.72 1,605.53 1,588.42 1,589.80 0.0M
2023-11-08 1,612.77 1,613.29 1,599.68 1,603.36 0.0M
2023-11-07 1,608.83 1,617.74 1,606.18 1,607.78 0.0M
2023-11-06 1,613.99 1,617.77 1,607.70 1,611.54 0.0M
2023-11-03 1,604.55 1,621.62 1,604.55 1,615.61 0.0M
2023-11-02 1,578.04 1,593.86 1,572.71 1,593.28 0.0M
2023-11-01 1,560.55 1,576.14 1,560.55 1,571.20 0.0M
2023-10-31 1,546.78 1,565.86 1,546.15 1,563.86 0.0M
2023-10-30 1,524.98 1,538.57 1,522.13 1,535.33 0.0M
2023-10-27 1,535.50 1,542.23 1,509.03 1,512.68 0.0M
2023-10-26 1,521.57 1,540.29 1,520.24 1,527.41 0.0M
2023-10-25 1,552.80 1,554.92 1,530.40 1,531.53 0.0M
2023-10-24 1,534.75 1,553.77 1,532.19 1,552.27 0.0M
2023-10-23 1,521.02 1,523.37 1,508.13 1,508.77 0.0M
2023-10-20 1,538.54 1,545.17 1,526.21 1,526.46 0.0M
2023-10-19 1,550.74 1,558.51 1,536.01 1,537.22 0.0M
2023-10-18 1,554.21 1,557.05 1,540.22 1,542.58 0.0M
2023-10-17 1,545.22 1,561.56 1,542.50 1,561.31 0.0M
2023-10-16 1,542.42 1,564.93 1,541.67 1,560.72 0.0M
2023-10-13 1,545.96 1,552.41 1,529.25 1,531.75 0.0M
2023-10-12 1,561.68 1,561.68 1,531.23 1,542.30 0.0M
2023-10-11 1,565.85 1,570.89 1,549.84 1,556.96 0.0M
2023-10-10 1,554.11 1,569.40 1,554.11 1,563.88 0.0M
2023-10-09 1,530.35 1,558.11 1,530.35 1,555.97 0.0M
2023-10-06 1,520.64 1,540.15 1,509.02 1,534.25 0.0M
2023-10-05 1,539.56 1,542.28 1,521.29 1,537.10 0.0M
2023-10-04 1,549.26 1,554.39 1,533.21 1,542.07 0.0M
2023-10-03 1,556.24 1,558.55 1,543.17 1,550.98 0.0M
2023-10-02 1,575.78 1,579.72 1,560.48 1,564.89 0.0M
2023-09-29 1,584.25 1,588.40 1,572.56 1,575.37 0.0M
2023-09-28 1,564.03 1,581.06 1,564.03 1,576.99 0.0M
2023-09-27 1,565.57 1,570.07 1,550.68 1,560.78 0.0M
2023-09-26 1,572.69 1,575.32 1,559.12 1,561.59 0.0M
2023-09-25 1,585.48 1,587.69 1,576.95 1,582.49 0.0M
2023-09-22 1,590.16 1,599.36 1,588.49 1,590.61 0.0M
2023-09-21 1,601.69 1,602.91 1,587.85 1,587.95 0.0M
2023-09-20 1,634.54 1,641.30 1,623.06 1,623.13 0.0M
2023-09-19 1,629.80 1,630.63 1,620.04 1,626.80 0.0M
2023-09-18 1,626.39 1,634.71 1,621.24 1,628.92 0.0M
2023-09-15 1,632.48 1,638.20 1,619.63 1,626.11 0.0M
2023-09-14 1,635.96 1,641.99 1,633.26 1,637.88 0.0M
2023-09-13 1,629.29 1,632.74 1,621.54 1,625.51 0.0M
2023-09-12 1,631.65 1,636.31 1,627.83 1,628.79 0.0M
2023-09-11 1,633.77 1,637.04 1,627.41 1,634.41 0.0M
2023-09-08 1,629.97 1,630.96 1,622.89 1,626.60 0.0M
2023-09-07 1,641.85 1,646.78 1,629.20 1,630.72 0.0M
2023-09-06 1,648.39 1,656.65 1,646.25 1,649.24 0.0M
2023-09-05 1,671.78 1,671.78 1,653.42 1,653.42 0.0M
2023-09-01 1,678.76 1,683.72 1,672.17 1,675.14 0.0M
2023-08-31 1,659.16 1,679.55 1,659.16 1,673.16 0.0M
2023-08-30 1,648.32 1,652.79 1,643.35 1,649.55 0.0M
2023-08-29 1,622.11 1,645.09 1,620.95 1,644.32 0.0M
2023-08-28 1,604.93 1,614.68 1,603.35 1,613.17 0.0M
2023-08-25 1,596.42 1,604.57 1,590.66 1,598.94 0.0M
2023-08-24 1,616.04 1,620.74 1,594.99 1,595.08 0.0M
2023-08-23 1,605.32 1,616.72 1,603.44 1,614.05 0.0M
2023-08-22 1,601.59 1,606.64 1,597.39 1,603.51 0.0M
2023-08-21 1,599.17 1,606.29 1,591.12 1,598.27 0.0M
2023-08-18 1,588.77 1,605.45 1,588.75 1,597.71 0.0M
2023-08-17 1,605.35 1,617.08 1,596.52 1,596.96 0.0M
2023-08-16 1,597.64 1,604.93 1,587.21 1,587.94 0.0M
2023-08-15 1,608.04 1,610.85 1,600.38 1,602.03 0.0M
2023-08-14 1,608.89 1,617.85 1,606.95 1,616.99 0.0M
2023-08-11 1,600.72 1,615.57 1,599.15 1,612.75 0.0M
2023-08-10 1,605.12 1,621.11 1,601.69 1,605.01 0.0M
2023-08-09 1,594.02 1,602.32 1,586.84 1,594.86 0.0M
2023-08-08 1,582.62 1,597.02 1,582.62 1,595.75 0.0M
2023-08-07 1,590.85 1,595.17 1,579.34 1,590.58 0.0M
2023-08-04 1,592.22 1,608.05 1,585.38 1,586.66 0.0M
2023-08-03 1,589.30 1,597.58 1,583.32 1,591.60 0.0M
2023-08-02 1,596.91 1,606.48 1,595.42 1,598.53 0.0M
2023-08-01 1,606.50 1,609.47 1,599.55 1,607.21 0.0M
2023-07-31 1,592.30 1,597.61 1,587.01 1,595.16 0.0M
2023-07-28 1,598.48 1,603.06 1,591.27 1,591.92 0.0M
2023-07-27 1,624.88 1,628.37 1,600.78 1,602.52 0.0M
2023-07-26 1,619.84 1,626.89 1,608.51 1,617.01 0.0M
2023-07-25 1,636.85 1,641.61 1,620.01 1,626.93 0.0M
2023-07-24 1,621.65 1,631.51 1,620.74 1,625.73 0.0M
2023-07-21 1,624.52 1,628.51 1,617.24 1,621.47 0.0M
2023-07-20 1,616.12 1,627.20 1,612.87 1,617.51 0.0M
2023-07-19 1,609.23 1,620.55 1,605.32 1,620.01 0.0M
2023-07-18 1,564.33 1,587.15 1,563.58 1,575.82 0.0M
2023-07-17 1,577.85 1,585.41 1,556.77 1,557.99 0.0M
2023-07-14 1,611.41 1,614.33 1,584.39 1,588.89 0.0M
2023-07-13 1,623.68 1,631.97 1,620.41 1,630.95 0.0M
2023-07-12 1,644.77 1,648.44 1,628.05 1,628.90 0.0M
2023-07-11 1,635.58 1,641.45 1,630.75 1,640.97 0.0M
2023-07-10 1,634.43 1,642.13 1,627.80 1,630.93 0.0M
2023-07-07 1,631.51 1,652.01 1,631.51 1,635.35 0.0M
2023-07-06 1,644.92 1,649.59 1,635.45 1,646.70 0.0M
2023-07-05 1,647.88 1,658.54 1,644.24 1,656.44 0.0M
2023-07-03 1,653.54 1,661.02 1,651.89 1,660.18 0.0M
2023-06-30 1,657.38 1,661.72 1,652.31 1,657.68 0.0M
2023-06-29 1,628.87 1,645.28 1,628.24 1,644.42 0.0M
2023-06-28 1,623.49 1,628.52 1,613.72 1,628.36 0.0M
2023-06-27 1,606.24 1,629.70 1,606.24 1,626.42 0.0M
2023-06-26 1,590.95 1,605.01 1,590.95 1,601.49 0.0M
2023-06-23 1,599.05 1,603.11 1,585.59 1,587.45 0.0M
2023-06-22 1,605.34 1,608.28 1,597.59 1,608.08 0.0M
2023-06-21 1,618.72 1,618.78 1,608.11 1,608.65 0.0M
2023-06-20 1,640.68 1,642.06 1,626.75 1,626.94 0.0M
2023-06-16 1,659.61 1,660.94 1,643.92 1,646.48 0.0M
2023-06-15 1,625.57 1,652.82 1,623.05 1,650.58 0.0M
2023-06-14 1,627.93 1,639.11 1,622.66 1,631.43 0.0M
2023-06-13 1,624.29 1,630.15 1,622.22 1,625.20 0.0M
2023-06-12 1,606.35 1,621.83 1,602.36 1,621.31 0.0M
2023-06-09 1,607.17 1,611.64 1,598.34 1,600.83 0.0M
2023-06-08 1,601.83 1,606.31 1,594.16 1,605.88 0.0M
2023-06-07 1,588.86 1,603.60 1,588.08 1,601.30 0.0M
2023-06-06 1,580.54 1,588.01 1,569.32 1,586.40 0.0M
2023-06-05 1,602.91 1,604.16 1,591.51 1,591.88 0.0M
2023-06-02 1,586.97 1,602.15 1,579.58 1,600.64 0.0M
2023-06-01 1,601.67 1,611.44 1,593.78 1,604.74 0.0M
2023-05-31 1,601.81 1,608.88 1,598.79 1,601.20 0.0M
2023-05-30 1,604.62 1,613.66 1,601.99 1,608.67 0.0M
2023-05-26 1,574.48 1,603.08 1,574.48 1,601.03 0.0M
2023-05-25 1,568.01 1,577.10 1,562.33 1,570.33 0.0M
2023-05-24 1,589.50 1,589.50 1,568.66 1,571.69 0.0M
2023-05-23 1,592.17 1,607.87 1,589.51 1,590.91 0.0M
2023-05-22 1,596.91 1,605.64 1,589.77 1,599.00 0.0M
2023-05-19 1,595.66 1,605.31 1,592.86 1,593.84 0.0M
2023-05-18 1,557.99 1,589.31 1,556.65 1,587.94 0.0M
2023-05-17 1,573.05 1,580.59 1,563.59 1,577.20 0.0M
2023-05-16 1,579.55 1,583.27 1,564.07 1,564.25 0.0M
2023-05-15 1,582.35 1,589.94 1,578.12 1,584.66 0.0M
2023-05-12 1,580.83 1,586.92 1,574.33 1,582.37 0.0M
2023-05-11 1,582.81 1,582.81 1,571.99 1,577.31 0.0M
2023-05-10 1,594.31 1,595.78 1,571.07 1,585.62 0.0M
2023-05-09 1,579.97 1,586.46 1,573.15 1,584.31 0.0M
2023-05-08 1,588.14 1,589.24 1,579.87 1,587.33 0.0M
2023-05-05 1,586.80 1,591.76 1,574.74 1,588.30 0.0M
2023-05-04 1,581.28 1,584.05 1,572.82 1,576.09 0.0M
2023-05-03 1,592.22 1,599.48 1,584.53 1,584.94 0.0M
2023-05-02 1,612.77 1,612.77 1,581.64 1,586.80 0.0M
2023-05-01 1,633.18 1,639.83 1,630.75 1,631.10 0.0M
2023-04-28 1,616.58 1,632.73 1,612.13 1,632.56 0.0M
2023-04-27 1,596.23 1,619.03 1,596.23 1,618.88 0.0M
2023-04-26 1,598.01 1,602.39 1,585.58 1,587.84 0.0M
2023-04-25 1,609.87 1,613.43 1,600.78 1,602.12 0.0M
2023-04-24 1,616.89 1,623.52 1,610.58 1,616.86 0.0M
2023-04-21 1,609.23 1,618.62 1,603.48 1,618.00 0.0M
2023-04-20 1,616.11 1,616.71 1,600.03 1,604.96 0.0M
2023-04-19 1,662.31 1,662.31 1,640.92 1,641.98 0.0M
2023-04-18 1,695.21 1,698.21 1,673.57 1,678.24 0.0M
2023-04-17 1,694.54 1,696.62 1,683.25 1,693.08 0.0M
2023-04-14 1,703.54 1,710.07 1,686.89 1,694.95 0.0M
2023-04-13 1,695.80 1,706.98 1,690.16 1,705.80 0.0M
2023-04-12 1,707.85 1,710.41 1,689.13 1,690.77 0.0M
2023-04-11 1,704.02 1,709.42 1,700.06 1,701.41 0.0M
2023-04-10 1,695.50 1,709.95 1,692.95 1,709.78 0.0M
2023-04-06 1,696.53 1,706.59 1,691.92 1,704.32 0.0M
2023-04-05 1,719.19 1,724.61 1,714.83 1,722.37 0.0M
2023-04-04 1,721.58 1,723.82 1,704.17 1,717.95 0.0M
2023-04-03 1,715.46 1,729.18 1,715.46 1,722.93 0.0M
2023-03-31 1,698.50 1,721.26 1,698.50 1,720.72 0.0M
2023-03-30 1,694.52 1,698.45 1,687.69 1,695.23 0.0M
2023-03-29 1,676.30 1,683.88 1,670.66 1,682.62 0.0M
2023-03-28 1,662.43 1,670.01 1,656.48 1,661.63 0.0M
2023-03-27 1,669.38 1,673.49 1,661.12 1,665.55 0.0M
2023-03-24 1,645.53 1,662.11 1,637.14 1,660.84 0.0M
2023-03-23 1,647.94 1,667.00 1,636.49 1,648.12 0.0M
2023-03-22 1,674.88 1,678.75 1,641.73 1,641.94 0.0M
2023-03-21 1,679.37 1,685.04 1,664.39 1,675.75 0.0M
2023-03-20 1,643.80 1,670.12 1,643.36 1,665.64 0.0M
2023-03-17 1,646.64 1,650.41 1,627.34 1,640.54 0.0M
2023-03-16 1,620.89 1,650.66 1,615.42 1,647.22 0.0M
2023-03-15 1,621.21 1,632.06 1,612.45 1,630.34 0.0M
2023-03-14 1,626.36 1,643.35 1,621.40 1,638.31 0.0M
2023-03-13 1,611.51 1,629.87 1,604.28 1,612.36 0.0M
2023-03-10 1,634.76 1,638.67 1,610.56 1,619.85 0.0M
2023-03-09 1,665.24 1,669.35 1,633.53 1,634.35 0.0M
2023-03-08 1,657.92 1,666.80 1,650.28 1,660.40 0.0M
2023-03-07 1,676.58 1,677.11 1,650.35 1,656.30 0.0M
2023-03-06 1,682.95 1,688.27 1,669.83 1,672.67 0.0M
2023-03-03 1,668.70 1,673.79 1,661.93 1,671.41 0.0M
2023-03-02 1,648.45 1,660.86 1,642.96 1,658.36 0.0M
2023-03-01 1,662.36 1,668.65 1,649.17 1,655.10 0.0M
2023-02-28 1,665.53 1,677.07 1,661.80 1,666.70 0.0M
2023-02-27 1,679.36 1,685.62 1,663.75 1,668.50 0.0M
2023-02-24 1,670.02 1,671.01 1,651.89 1,662.76 0.0M
2023-02-23 1,694.06 1,701.36 1,671.72 1,687.50 0.0M
2023-02-22 1,689.51 1,693.11 1,679.22 1,687.72 0.0M
2023-02-21 1,712.23 1,712.83 1,684.12 1,685.45 0.0M
2023-02-17 1,716.60 1,727.86 1,707.78 1,724.34 0.0M
2023-02-16 1,706.29 1,731.42 1,703.94 1,713.94 0.0M
2023-02-15 1,690.59 1,708.08 1,687.24 1,707.55 0.0M
2023-02-14 1,692.70 1,706.45 1,680.80 1,697.04 0.0M
2023-02-13 1,680.62 1,697.34 1,679.47 1,696.50 0.0M
2023-02-10 1,667.29 1,680.57 1,664.79 1,678.69 0.0M
2023-02-09 1,696.55 1,696.88 1,665.52 1,670.27 0.0M
2023-02-08 1,695.24 1,699.70 1,679.04 1,686.29 0.0M
2023-02-07 1,702.87 1,712.64 1,681.56 1,708.60 0.0M
2023-02-06 1,725.24 1,725.24 1,706.65 1,710.27 0.0M
2023-02-03 1,750.99 1,750.99 1,728.40 1,736.02 0.0M
2023-02-02 1,749.04 1,769.94 1,744.18 1,762.37 0.0M
2023-02-01 1,727.43 1,754.29 1,712.84 1,744.75 0.0M
2023-01-31 1,711.98 1,735.36 1,709.79 1,735.25 0.0M
2023-01-30 1,711.65 1,721.07 1,709.68 1,711.65 0.0M
2023-01-27 1,707.46 1,723.87 1,702.86 1,717.35 0.0M
2023-01-26 1,716.11 1,718.45 1,700.27 1,713.70 0.0M
2023-01-25 1,690.45 1,707.93 1,684.57 1,706.74 0.0M
2023-01-24 1,727.72 1,727.72 1,676.27 1,700.28 0.0M
2023-01-23 1,685.08 1,706.09 1,681.75 1,693.11 0.0M
2023-01-20 1,665.13 1,682.58 1,649.98 1,682.34 0.0M
2023-01-19 1,676.30 1,676.92 1,661.88 1,667.02 0.0M
2023-01-18 1,713.73 1,717.99 1,682.26 1,682.30 0.0M
2023-01-17 1,732.37 1,732.88 1,709.84 1,711.61 0.0M
2023-01-13 1,721.87 1,737.46 1,717.95 1,733.59 0.0M
2023-01-12 1,729.21 1,740.19 1,714.72 1,733.58 0.0M
2023-01-11 1,723.99 1,723.99 1,714.12 1,723.32 0.0M
2023-01-10 1,706.45 1,721.42 1,704.77 1,721.32 0.0M
2023-01-09 1,709.92 1,727.75 1,706.26 1,706.94 0.0M
2023-01-06 1,686.40 1,718.97 1,683.93 1,711.96 0.0M
2023-01-05 1,669.55 1,677.58 1,656.42 1,668.68 0.0M
2023-01-04 1,680.26 1,688.74 1,663.01 1,672.69 0.0M
2023-01-03 1,656.34 1,667.31 1,645.24 1,663.70 0.0M