Dow Jones US Thematic Long Size (DJTLSS)

DJTLSS
🏛️ 미국 →
2,625.81
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 2,465.66 2,472.33 2,444.48 2,445.61 0.0M
2023-12-28 2,465.52 2,482.39 2,464.54 2,475.37 0.0M
2023-12-27 2,479.36 2,484.80 2,468.54 2,475.94 0.0M
2023-12-26 2,459.91 2,483.49 2,456.26 2,475.42 0.0M
2023-12-22 2,452.16 2,470.86 2,441.19 2,453.10 0.0M
2023-12-21 2,427.83 2,442.89 2,416.25 2,442.46 0.0M
2023-12-20 2,447.35 2,464.02 2,401.31 2,401.59 0.0M
2023-12-19 2,428.44 2,457.10 2,427.94 2,455.22 0.0M
2023-12-18 2,420.76 2,427.04 2,403.80 2,413.43 0.0M
2023-12-15 2,445.11 2,448.34 2,405.60 2,416.77 0.0M
2023-12-14 2,409.99 2,455.05 2,409.99 2,441.17 0.0M
2023-12-13 2,289.25 2,375.04 2,281.30 2,374.45 0.0M
2023-12-12 2,293.85 2,299.85 2,273.84 2,290.55 0.0M
2023-12-11 2,280.70 2,299.02 2,279.19 2,296.68 0.0M
2023-12-08 2,272.12 2,296.55 2,267.17 2,284.33 0.0M
2023-12-07 2,256.75 2,276.47 2,247.99 2,276.46 0.0M
2023-12-06 2,276.86 2,301.62 2,256.57 2,257.62 0.0M
2023-12-05 2,282.62 2,282.62 2,254.29 2,260.22 0.0M
2023-12-04 2,264.78 2,297.51 2,262.29 2,295.34 0.0M
2023-12-01 2,196.39 2,275.27 2,192.17 2,274.97 0.0M
2023-11-30 2,202.11 2,209.42 2,189.42 2,199.91 0.0M
2023-11-29 2,197.80 2,225.40 2,194.33 2,196.59 0.0M
2023-11-28 2,172.77 2,187.14 2,160.29 2,181.63 0.0M
2023-11-27 2,172.06 2,180.47 2,160.56 2,177.20 0.0M
2023-11-24 2,171.42 2,185.22 2,168.42 2,182.48 0.0M
2023-11-22 2,170.40 2,181.11 2,163.07 2,173.56 0.0M
2023-11-21 2,170.83 2,170.83 2,156.14 2,157.48 0.0M
2023-11-20 2,171.96 2,186.79 2,159.38 2,183.26 0.0M
2023-11-17 2,162.51 2,173.38 2,159.68 2,173.24 0.0M
2023-11-16 2,167.92 2,170.60 2,139.89 2,147.48 0.0M
2023-11-15 2,162.20 2,201.43 2,162.20 2,176.60 0.0M
2023-11-14 2,104.22 2,160.28 2,104.22 2,158.80 0.0M
2023-11-13 2,053.39 2,061.72 2,043.08 2,054.09 0.0M
2023-11-10 2,051.55 2,063.51 2,034.54 2,063.39 0.0M
2023-11-09 2,095.35 2,095.74 2,045.87 2,049.35 0.0M
2023-11-08 2,098.07 2,103.26 2,078.95 2,083.10 0.0M
2023-11-07 2,096.06 2,110.28 2,086.21 2,100.94 0.0M
2023-11-06 2,124.76 2,127.68 2,091.33 2,100.48 0.0M
2023-11-03 2,100.01 2,138.55 2,100.01 2,127.57 0.0M
2023-11-02 2,041.28 2,072.98 2,041.28 2,072.11 0.0M
2023-11-01 2,008.23 2,016.42 1,990.51 2,016.41 0.0M
2023-10-31 1,996.21 2,011.35 1,987.89 2,008.45 0.0M
2023-10-30 1,996.53 2,005.80 1,978.02 1,993.40 0.0M
2023-10-27 2,014.42 2,017.67 1,976.85 1,979.40 0.0M
2023-10-26 2,006.02 2,026.36 2,002.20 2,011.64 0.0M
2023-10-25 2,017.39 2,020.16 1,993.00 1,995.72 0.0M
2023-10-24 2,028.93 2,050.46 2,024.67 2,035.50 0.0M
2023-10-23 2,024.84 2,045.03 2,011.92 2,015.06 0.0M
2023-10-20 2,057.55 2,061.86 2,037.41 2,038.02 0.0M
2023-10-19 2,082.52 2,099.71 2,053.92 2,058.21 0.0M
2023-10-18 2,121.58 2,121.58 2,086.47 2,088.31 0.0M
2023-10-17 2,097.94 2,152.34 2,096.57 2,137.55 0.0M
2023-10-16 2,089.17 2,115.75 2,082.55 2,112.29 0.0M
2023-10-13 2,086.36 2,088.28 2,063.96 2,072.94 0.0M
2023-10-12 2,125.24 2,125.24 2,067.63 2,078.93 0.0M
2023-10-11 2,124.76 2,135.27 2,109.27 2,124.37 0.0M
2023-10-10 2,100.08 2,130.85 2,100.08 2,118.83 0.0M
2023-10-09 2,067.08 2,098.59 2,065.60 2,092.53 0.0M
2023-10-06 2,054.27 2,095.06 2,044.76 2,083.52 0.0M
2023-10-05 2,061.50 2,072.93 2,047.94 2,068.16 0.0M
2023-10-04 2,059.21 2,069.90 2,038.50 2,066.93 0.0M
2023-10-03 2,082.63 2,088.87 2,050.84 2,058.43 0.0M
2023-10-02 2,126.94 2,129.32 2,089.06 2,096.82 0.0M
2023-09-29 2,150.21 2,159.99 2,127.74 2,132.59 0.0M
2023-09-28 2,111.29 2,142.29 2,109.30 2,132.55 0.0M
2023-09-27 2,116.47 2,123.19 2,095.71 2,111.00 0.0M
2023-09-26 2,121.37 2,137.67 2,105.25 2,105.54 0.0M
2023-09-25 2,122.73 2,141.19 2,121.47 2,136.76 0.0M
2023-09-22 2,149.59 2,152.75 2,133.69 2,134.18 0.0M
2023-09-21 2,164.79 2,164.79 2,141.75 2,141.75 0.0M
2023-09-20 2,202.90 2,210.64 2,179.90 2,180.28 0.0M
2023-09-19 2,195.98 2,205.51 2,185.06 2,191.21 0.0M
2023-09-18 2,207.25 2,207.38 2,192.14 2,195.70 0.0M
2023-09-15 2,216.96 2,221.95 2,203.43 2,209.20 0.0M
2023-09-14 2,212.31 2,227.60 2,210.44 2,225.20 0.0M
2023-09-13 2,212.87 2,213.92 2,188.52 2,194.62 0.0M
2023-09-12 2,204.63 2,221.16 2,203.53 2,211.85 0.0M
2023-09-11 2,221.08 2,227.63 2,208.67 2,210.85 0.0M
2023-09-08 2,213.77 2,216.19 2,201.60 2,208.94 0.0M
2023-09-07 2,218.14 2,219.95 2,203.25 2,212.11 0.0M
2023-09-06 2,245.24 2,254.59 2,223.69 2,236.29 0.0M
2023-09-05 2,281.08 2,281.61 2,247.79 2,247.79 0.0M
2023-09-01 2,290.76 2,303.31 2,290.62 2,295.23 0.0M
2023-08-31 2,278.92 2,287.52 2,273.84 2,274.44 0.0M
2023-08-30 2,262.17 2,282.04 2,262.05 2,276.47 0.0M
2023-08-29 2,231.66 2,266.02 2,226.10 2,264.08 0.0M
2023-08-28 2,221.90 2,240.30 2,221.84 2,232.62 0.0M
2023-08-25 2,206.93 2,220.86 2,188.74 2,211.06 0.0M
2023-08-24 2,218.47 2,233.47 2,197.55 2,198.16 0.0M
2023-08-23 2,200.39 2,224.17 2,195.50 2,221.73 0.0M
2023-08-22 2,225.87 2,228.58 2,202.86 2,205.32 0.0M
2023-08-21 2,220.41 2,225.72 2,204.61 2,220.30 0.0M
2023-08-18 2,193.18 2,224.79 2,189.81 2,218.73 0.0M
2023-08-17 2,237.60 2,241.11 2,209.56 2,209.70 0.0M
2023-08-16 2,247.77 2,259.64 2,232.86 2,233.04 0.0M
2023-08-15 2,270.86 2,273.33 2,251.71 2,253.09 0.0M
2023-08-14 2,276.85 2,288.65 2,265.80 2,288.31 0.0M
2023-08-11 2,278.19 2,297.41 2,277.39 2,290.96 0.0M
2023-08-10 2,303.74 2,322.32 2,280.81 2,287.40 0.0M
2023-08-09 2,313.92 2,313.92 2,289.27 2,294.23 0.0M
2023-08-08 2,309.78 2,313.95 2,288.43 2,312.62 0.0M
2023-08-07 2,330.22 2,337.15 2,316.96 2,333.88 0.0M
2023-08-04 2,340.35 2,350.49 2,323.27 2,325.64 0.0M
2023-08-03 2,335.00 2,345.49 2,319.88 2,337.36 0.0M
2023-08-02 2,350.38 2,351.69 2,328.93 2,341.67 0.0M
2023-08-01 2,376.51 2,376.51 2,356.29 2,374.32 0.0M
2023-07-31 2,379.40 2,397.67 2,379.40 2,391.30 0.0M
2023-07-28 2,364.73 2,377.12 2,362.19 2,371.77 0.0M
2023-07-27 2,390.68 2,392.16 2,337.02 2,342.76 0.0M
2023-07-26 2,354.58 2,381.68 2,354.30 2,374.83 0.0M
2023-07-25 2,357.97 2,369.77 2,354.78 2,358.57 0.0M
2023-07-24 2,359.94 2,375.36 2,353.55 2,358.95 0.0M
2023-07-21 2,378.89 2,379.47 2,352.78 2,359.33 0.0M
2023-07-20 2,381.99 2,381.99 2,353.12 2,368.74 0.0M
2023-07-19 2,377.34 2,390.90 2,376.78 2,388.80 0.0M
2023-07-18 2,346.53 2,375.06 2,346.38 2,367.43 0.0M
2023-07-17 2,322.42 2,350.58 2,316.10 2,343.92 0.0M
2023-07-14 2,352.17 2,353.07 2,316.99 2,327.32 0.0M
2023-07-13 2,343.43 2,355.97 2,336.63 2,353.83 0.0M
2023-07-12 2,348.70 2,350.75 2,329.25 2,336.64 0.0M
2023-07-11 2,292.48 2,319.74 2,286.88 2,317.45 0.0M
2023-07-10 2,246.48 2,283.63 2,245.22 2,283.45 0.0M
2023-07-07 2,227.32 2,269.44 2,227.32 2,250.46 0.0M
2023-07-06 2,235.07 2,235.07 2,202.86 2,226.03 0.0M
2023-07-05 2,270.90 2,271.25 2,253.81 2,260.22 0.0M
2023-07-03 2,267.62 2,285.52 2,267.62 2,282.76 0.0M
2023-06-30 2,274.56 2,277.69 2,261.44 2,269.13 0.0M
2023-06-29 2,238.20 2,259.44 2,236.32 2,257.76 0.0M
2023-06-28 2,229.52 2,237.72 2,220.72 2,236.65 0.0M
2023-06-27 2,199.23 2,238.87 2,192.90 2,234.14 0.0M
2023-06-26 2,176.39 2,206.71 2,176.00 2,194.31 0.0M
2023-06-23 2,181.05 2,192.48 2,174.81 2,176.96 0.0M
2023-06-22 2,209.86 2,209.86 2,190.52 2,204.10 0.0M
2023-06-21 2,215.73 2,225.73 2,206.10 2,214.85 0.0M
2023-06-20 2,234.93 2,234.93 2,216.40 2,225.12 0.0M
2023-06-16 2,272.20 2,272.20 2,236.63 2,245.70 0.0M
2023-06-15 2,222.90 2,260.00 2,222.13 2,257.80 0.0M
2023-06-14 2,253.38 2,264.50 2,217.65 2,234.33 0.0M
2023-06-13 2,235.69 2,257.68 2,233.90 2,251.25 0.0M
2023-06-12 2,210.44 2,229.62 2,201.22 2,223.41 0.0M
2023-06-09 2,223.39 2,227.70 2,201.99 2,205.96 0.0M
2023-06-08 2,224.37 2,226.72 2,203.47 2,219.73 0.0M
2023-06-07 2,212.36 2,233.69 2,211.30 2,225.81 0.0M
2023-06-06 2,145.53 2,206.09 2,145.53 2,199.48 0.0M
2023-06-05 2,163.39 2,165.74 2,140.25 2,150.78 0.0M
2023-06-02 2,125.25 2,173.60 2,125.25 2,172.64 0.0M
2023-06-01 2,084.14 2,112.58 2,074.33 2,103.48 0.0M
2023-05-31 2,091.57 2,100.26 2,068.84 2,084.64 0.0M
2023-05-30 2,114.39 2,122.52 2,092.49 2,101.89 0.0M
2023-05-26 2,079.61 2,104.63 2,079.61 2,099.50 0.0M
2023-05-25 2,093.54 2,094.07 2,063.32 2,076.48 0.0M
2023-05-24 2,106.95 2,108.79 2,084.54 2,093.07 0.0M
2023-05-23 2,126.43 2,150.58 2,117.23 2,117.30 0.0M
2023-05-22 2,118.87 2,142.50 2,115.31 2,134.65 0.0M
2023-05-19 2,148.77 2,148.77 2,110.44 2,115.42 0.0M
2023-05-18 2,115.18 2,141.55 2,112.60 2,138.69 0.0M
2023-05-17 2,095.94 2,122.78 2,084.01 2,120.37 0.0M
2023-05-16 2,103.53 2,104.84 2,085.58 2,085.58 0.0M
2023-05-15 2,097.94 2,124.16 2,095.37 2,117.49 0.0M
2023-05-12 2,102.90 2,104.95 2,080.62 2,093.07 0.0M
2023-05-11 2,098.62 2,101.99 2,086.36 2,094.59 0.0M
2023-05-10 2,125.45 2,126.07 2,091.26 2,109.44 0.0M
2023-05-09 2,091.38 2,105.94 2,086.21 2,099.16 0.0M
2023-05-08 2,115.54 2,117.39 2,095.36 2,103.70 0.0M
2023-05-05 2,089.76 2,114.57 2,089.76 2,108.71 0.0M
2023-05-04 2,078.65 2,079.42 2,053.60 2,067.13 0.0M
2023-05-03 2,093.39 2,124.36 2,085.61 2,086.79 0.0M
2023-05-02 2,120.96 2,120.96 2,067.35 2,088.74 0.0M
2023-05-01 2,133.13 2,153.26 2,129.54 2,137.27 0.0M
2023-04-28 2,116.81 2,143.50 2,113.86 2,138.89 0.0M
2023-04-27 2,093.99 2,123.02 2,089.15 2,120.61 0.0M
2023-04-26 2,099.21 2,107.44 2,083.61 2,086.35 0.0M
2023-04-25 2,130.98 2,132.42 2,098.86 2,098.91 0.0M
2023-04-24 2,149.38 2,155.90 2,134.30 2,145.56 0.0M
2023-04-21 2,145.79 2,153.55 2,132.40 2,151.44 0.0M
2023-04-20 2,143.41 2,153.45 2,136.10 2,142.18 0.0M
2023-04-19 2,138.44 2,160.25 2,133.44 2,156.05 0.0M
2023-04-18 2,161.55 2,163.72 2,139.03 2,148.39 0.0M
2023-04-17 2,137.41 2,154.52 2,136.43 2,153.69 0.0M
2023-04-14 2,149.96 2,162.86 2,122.53 2,136.02 0.0M
2023-04-13 2,131.83 2,153.23 2,130.38 2,149.05 0.0M
2023-04-12 2,162.05 2,163.77 2,122.52 2,124.24 0.0M
2023-04-11 2,131.60 2,153.26 2,130.88 2,144.53 0.0M
2023-04-10 2,096.43 2,124.30 2,094.44 2,124.24 0.0M
2023-04-06 2,100.65 2,112.73 2,091.28 2,107.21 0.0M
2023-04-05 2,110.33 2,114.26 2,089.86 2,102.78 0.0M
2023-04-04 2,153.62 2,153.62 2,109.79 2,122.09 0.0M
2023-04-03 2,153.47 2,160.16 2,130.64 2,147.11 0.0M
2023-03-31 2,123.70 2,155.06 2,123.11 2,154.60 0.0M
2023-03-30 2,124.31 2,129.83 2,103.23 2,112.13 0.0M
2023-03-29 2,098.65 2,110.91 2,090.59 2,109.41 0.0M
2023-03-28 2,070.57 2,088.39 2,069.17 2,079.48 0.0M
2023-03-27 2,079.96 2,087.90 2,064.23 2,076.75 0.0M
2023-03-24 2,027.23 2,060.42 2,016.55 2,059.35 0.0M
2023-03-23 2,066.74 2,090.12 2,027.90 2,043.45 0.0M
2023-03-22 2,111.44 2,117.52 2,054.16 2,054.76 0.0M
2023-03-21 2,103.21 2,116.57 2,101.38 2,112.31 0.0M
2023-03-20 2,062.44 2,089.93 2,059.94 2,072.56 0.0M
2023-03-17 2,085.33 2,085.33 2,044.28 2,051.13 0.0M
2023-03-16 2,053.92 2,102.38 2,038.77 2,095.32 0.0M
2023-03-15 2,058.71 2,068.97 2,035.58 2,067.15 0.0M
2023-03-14 2,103.50 2,117.38 2,071.61 2,092.15 0.0M
2023-03-13 2,059.23 2,091.57 2,031.29 2,059.04 0.0M
2023-03-10 2,137.56 2,137.56 2,070.06 2,088.38 0.0M
2023-03-09 2,204.41 2,211.71 2,147.79 2,148.42 0.0M
2023-03-08 2,204.85 2,214.01 2,192.47 2,204.03 0.0M
2023-03-07 2,231.72 2,240.58 2,203.54 2,205.51 0.0M
2023-03-06 2,265.59 2,267.45 2,227.90 2,232.86 0.0M
2023-03-03 2,245.39 2,267.03 2,237.55 2,263.45 0.0M
2023-03-02 2,206.98 2,241.52 2,202.86 2,238.01 0.0M
2023-03-01 2,216.47 2,233.42 2,212.55 2,221.26 0.0M
2023-02-28 2,219.22 2,240.14 2,219.22 2,219.79 0.0M
2023-02-27 2,237.19 2,246.22 2,217.69 2,222.45 0.0M
2023-02-24 2,210.04 2,224.26 2,199.86 2,220.75 0.0M
2023-02-23 2,248.23 2,253.33 2,215.60 2,240.00 0.0M
2023-02-22 2,232.05 2,249.96 2,229.29 2,236.51 0.0M
2023-02-21 2,266.33 2,266.33 2,224.51 2,226.14 0.0M
2023-02-17 2,284.20 2,288.81 2,265.37 2,287.33 0.0M
2023-02-16 2,279.50 2,309.39 2,269.38 2,285.47 0.0M
2023-02-15 2,267.27 2,305.36 2,265.02 2,305.15 0.0M
2023-02-14 2,266.83 2,295.86 2,257.55 2,280.22 0.0M
2023-02-13 2,254.17 2,280.42 2,245.69 2,278.31 0.0M
2023-02-10 2,247.93 2,255.44 2,237.18 2,251.05 0.0M
2023-02-09 2,311.04 2,320.22 2,257.84 2,263.17 0.0M
2023-02-08 2,318.53 2,324.99 2,293.41 2,296.24 0.0M
2023-02-07 2,297.97 2,332.08 2,282.72 2,327.33 0.0M
2023-02-06 2,319.00 2,322.32 2,297.18 2,304.20 0.0M
2023-02-03 2,338.75 2,359.71 2,328.42 2,335.81 0.0M
2023-02-02 2,344.01 2,376.21 2,338.77 2,362.28 0.0M
2023-02-01 2,275.79 2,341.86 2,275.79 2,326.72 0.0M
2023-01-31 2,235.70 2,278.64 2,235.70 2,278.46 0.0M
2023-01-30 2,242.05 2,257.92 2,228.73 2,229.74 0.0M
2023-01-27 2,234.89 2,264.89 2,234.32 2,257.72 0.0M
2023-01-26 2,234.78 2,242.43 2,215.01 2,239.97 0.0M
2023-01-25 2,193.66 2,218.93 2,181.28 2,218.08 0.0M
2023-01-24 2,217.35 2,226.87 2,208.80 2,214.29 0.0M
2023-01-23 2,198.64 2,229.56 2,194.07 2,224.76 0.0M
2023-01-20 2,162.22 2,195.12 2,149.93 2,194.84 0.0M
2023-01-19 2,155.40 2,159.71 2,137.67 2,150.45 0.0M
2023-01-18 2,210.03 2,224.50 2,169.34 2,169.56 0.0M
2023-01-17 2,199.30 2,211.29 2,193.37 2,200.83 0.0M
2023-01-13 2,176.09 2,202.95 2,175.71 2,200.53 0.0M
2023-01-12 2,181.65 2,193.61 2,157.57 2,192.54 0.0M
2023-01-11 2,152.26 2,174.67 2,149.72 2,173.97 0.0M
2023-01-10 2,114.92 2,141.68 2,108.59 2,141.51 0.0M
2023-01-09 2,124.10 2,143.86 2,117.05 2,119.80 0.0M
2023-01-06 2,085.49 2,118.06 2,069.87 2,115.05 0.0M
2023-01-05 2,078.28 2,078.58 2,055.12 2,068.77 0.0M
2023-01-04 2,072.70 2,100.55 2,069.47 2,094.62 0.0M
2023-01-03 2,079.43 2,094.61 2,043.49 2,056.94 0.0M