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
2025-09-26 2,599.44 2,626.34 2,597.56 2,625.81 0.0M
2025-09-25 2,611.66 2,612.84 2,585.87 2,595.80 0.0M
2025-09-24 2,641.94 2,652.63 2,629.85 2,632.56 0.0M
2025-09-23 2,659.69 2,680.55 2,637.27 2,637.67 0.0M
2025-09-22 2,634.59 2,655.83 2,625.67 2,654.54 0.0M
2025-09-20 2,677.99 2,677.99 2,635.02 2,638.01 0.0M
2025-09-19 2,677.99 2,677.99 2,635.02 2,638.01 0.0M
2025-09-18 2,662.32 2,683.13 2,655.35 2,674.77 0.0M
2025-09-17 2,658.96 2,710.96 2,629.93 2,643.46 0.0M
2025-09-16 2,644.41 2,648.88 2,628.31 2,645.16 0.0M
2025-09-15 2,651.70 2,659.25 2,635.52 2,638.85 0.0M
2025-09-12 2,672.79 2,672.79 2,641.95 2,642.38 0.0M
2025-09-11 2,635.97 2,681.18 2,634.48 2,680.44 0.0M
2025-09-10 2,643.21 2,653.32 2,621.05 2,628.87 0.0M
2025-09-09 2,659.91 2,662.51 2,638.53 2,644.64 0.0M
2025-09-08 2,674.01 2,674.01 2,638.44 2,661.20 0.0M
2025-09-06 2,665.99 2,678.70 2,678.70 2,678.70 0.0M
2025-09-05 2,665.99 2,702.88 2,656.81 2,678.70 0.0M
2025-09-04 2,628.31 2,652.42 2,617.10 2,651.99 0.0M
2025-09-03 2,625.98 2,651.99 2,615.38 2,630.56 0.0M
2025-09-02 2,617.39 2,638.76 2,613.98 2,634.13 0.0M
2025-08-29 2,653.91 2,664.73 2,639.16 2,648.67 0.0M
2025-08-28 2,663.12 2,663.12 2,635.99 2,651.97 0.0M
2025-08-27 2,626.83 2,656.85 2,626.83 2,653.75 0.0M
2025-08-26 2,633.29 2,646.55 2,625.82 2,630.96 0.0M
2025-08-25 2,649.27 2,650.42 2,633.23 2,633.49 0.0M
2025-08-22 2,576.46 2,662.80 2,575.95 2,658.38 0.0M
2025-08-21 2,546.96 2,566.85 2,537.19 2,562.71 0.0M
2025-08-20 2,578.61 2,582.34 2,557.11 2,566.71 0.0M
2025-08-19 2,586.63 2,607.43 2,575.25 2,583.04 0.0M
2025-08-18 2,577.78 2,587.36 2,574.32 2,581.71 0.0M
2025-08-15 2,587.38 2,587.38 2,567.87 2,575.03 0.0M
2025-08-14 2,578.82 2,584.04 2,560.69 2,581.35 0.0M
2025-08-13 2,545.48 2,614.57 2,545.48 2,612.69 0.0M
2025-08-12 2,490.54 2,534.75 2,486.47 2,534.15 0.0M
2025-08-11 2,492.66 2,505.74 2,470.48 2,473.81 0.0M
2025-08-08 2,495.36 2,498.79 2,480.72 2,485.18 0.0M
2025-08-07 2,518.49 2,525.99 2,472.85 2,485.09 0.0M
2025-08-06 2,508.34 2,508.34 2,482.90 2,491.26 0.0M
2025-08-05 2,523.50 2,523.50 2,482.30 2,508.70 0.0M
2025-08-04 2,488.22 2,519.51 2,485.49 2,516.22 0.0M
2025-08-01 2,485.40 2,491.36 2,442.54 2,470.86 0.0M
2025-07-31 2,532.61 2,543.31 2,503.16 2,507.24 0.0M
2025-07-30 2,582.48 2,583.69 2,529.12 2,544.75 0.0M
2025-07-29 2,603.21 2,603.34 2,568.62 2,576.65 0.0M
2025-07-28 2,606.88 2,607.66 2,590.04 2,592.95 0.0M
2025-07-25 2,593.96 2,602.57 2,571.32 2,600.93 0.0M
2025-07-24 2,614.33 2,614.33 2,584.74 2,585.73 0.0M
2025-07-23 2,612.71 2,627.54 2,602.86 2,623.87 0.0M
2025-07-22 2,547.67 2,597.10 2,546.01 2,592.62 0.0M
2025-07-21 2,569.77 2,576.50 2,543.63 2,544.64 0.0M
2025-07-18 2,577.54 2,580.12 2,548.97 2,556.27 0.0M
2025-07-17 2,534.62 2,569.37 2,534.40 2,564.59 0.0M
2025-07-16 2,526.98 2,534.00 2,490.08 2,529.41 0.0M
2025-07-15 2,573.96 2,576.56 2,514.79 2,515.05 0.0M
2025-07-14 2,557.60 2,564.35 2,547.61 2,561.45 0.0M
2025-07-11 2,573.97 2,576.47 2,562.85 2,565.97 0.0M
2025-07-10 2,577.56 2,610.62 2,569.96 2,594.92 0.0M
2025-07-09 2,576.96 2,584.15 2,556.37 2,581.01 0.0M
2025-07-08 2,538.99 2,580.85 2,538.35 2,565.87 0.0M
2025-07-07 2,555.89 2,572.83 2,520.41 2,533.28 0.0M
2025-07-03 2,565.38 2,578.91 2,565.38 2,574.12 0.0M
2025-07-02 2,530.03 2,560.79 2,520.15 2,559.72 0.0M
2025-07-01 2,465.67 2,552.24 2,464.01 2,524.18 0.0M
2025-06-30 2,477.20 2,478.18 2,467.56 2,474.23 0.0M
2025-06-27 2,474.82 2,482.48 2,447.99 2,466.82 0.0M
2025-06-26 2,448.65 2,470.76 2,445.83 2,469.58 0.0M
2025-06-25 2,459.17 2,459.17 2,430.86 2,436.12 0.0M
2025-06-24 2,443.54 2,463.64 2,437.70 2,459.79 0.0M
2025-06-23 2,397.36 2,426.02 2,380.59 2,425.05 0.0M
2025-06-20 2,421.25 2,422.96 2,395.90 2,405.49 0.0M
2025-06-18 2,403.39 2,426.61 2,400.39 2,406.43 0.0M
2025-06-17 2,416.54 2,424.58 2,401.20 2,401.36 0.0M
2025-06-16 2,432.45 2,449.68 2,419.00 2,437.16 0.0M
2025-06-13 2,433.11 2,448.28 2,407.94 2,415.63 0.0M
2025-06-12 2,448.70 2,463.92 2,441.28 2,460.04 0.0M
2025-06-11 2,493.74 2,493.82 2,461.33 2,467.81 0.0M
2025-06-10 2,464.62 2,490.64 2,460.12 2,480.34 0.0M
2025-06-09 2,452.46 2,468.55 2,441.92 2,452.61 0.0M
2025-06-06 2,427.67 2,440.76 2,426.43 2,434.50 0.0M
2025-06-05 2,410.02 2,423.40 2,389.17 2,403.63 0.0M
2025-06-04 2,410.60 2,419.28 2,403.89 2,407.11 0.0M
2025-06-03 2,364.77 2,410.21 2,351.47 2,406.31 0.0M
2025-06-02 2,368.26 2,368.63 2,331.87 2,360.86 0.0M
2025-05-30 2,375.33 2,379.19 2,351.32 2,369.90 0.0M
2025-05-29 2,386.94 2,390.35 2,365.52 2,385.15 0.0M
2025-05-28 2,396.34 2,399.25 2,369.25 2,370.79 0.0M
2025-05-27 2,371.28 2,393.07 2,355.73 2,392.65 0.0M
2025-05-23 2,315.46 2,344.53 2,313.51 2,337.82 0.0M
2025-05-22 2,342.94 2,362.96 2,332.60 2,350.85 0.0M
2025-05-21 2,402.78 2,403.10 2,349.93 2,352.67 0.0M
2025-05-20 2,424.06 2,438.01 2,419.50 2,426.31 0.0M
2025-05-19 2,407.00 2,427.28 2,405.54 2,426.42 0.0M
2025-05-17 2,421.84 2,440.09 2,440.09 2,440.09 0.0M
2025-05-16 2,421.84 2,440.96 2,414.76 2,440.09 0.0M
2025-05-15 2,401.70 2,418.78 2,393.09 2,418.45 0.0M
2025-05-14 2,420.93 2,425.67 2,409.92 2,414.76 0.0M
2025-05-13 2,432.62 2,438.75 2,421.13 2,426.65 0.0M
2025-05-12 2,414.80 2,440.07 2,405.76 2,425.36 0.0M
2025-05-09 2,333.68 2,350.89 2,330.95 2,336.55 0.0M
2025-05-08 2,300.08 2,345.24 2,299.79 2,326.50 0.0M
2025-05-07 2,276.23 2,294.07 2,267.80 2,282.92 0.0M
2025-05-06 2,273.95 2,291.87 2,258.48 2,271.00 0.0M
2025-05-05 2,289.48 2,306.95 2,282.84 2,287.20 0.0M
2025-05-02 2,290.80 2,312.95 2,282.32 2,305.43 0.0M
2025-05-01 2,268.62 2,290.14 2,250.45 2,267.26 0.0M
2025-04-30 2,248.23 2,266.10 2,214.82 2,262.10 0.0M
2025-04-29 2,266.68 2,288.04 2,254.12 2,279.83 0.0M
2025-04-28 2,267.61 2,288.54 2,249.70 2,272.22 0.0M
2025-04-25 2,258.07 2,269.39 2,242.10 2,263.31 0.0M
2025-04-24 2,222.78 2,269.48 2,214.97 2,267.79 0.0M
2025-04-23 2,242.65 2,280.21 2,208.12 2,215.32 0.0M
2025-04-22 2,157.21 2,190.39 2,153.72 2,184.38 0.0M
2025-04-21 2,157.46 2,158.54 2,114.55 2,133.60 0.0M
2025-04-17 2,162.45 2,187.76 2,159.79 2,178.32 0.0M
2025-04-16 2,172.37 2,186.45 2,134.95 2,158.39 0.0M
2025-04-15 2,192.23 2,211.09 2,175.61 2,182.07 0.0M
2025-04-14 2,207.50 2,208.38 2,163.47 2,196.33 0.0M
2025-04-11 2,136.19 2,173.42 2,099.95 2,170.18 0.0M
2025-04-10 2,187.32 2,187.32 2,086.01 2,140.62 0.0M
2025-04-09 2,020.05 2,247.58 2,016.52 2,236.49 0.0M
2025-04-08 2,172.37 2,174.74 2,017.06 2,043.50 0.0M
2025-04-07 2,072.97 2,202.38 2,025.07 2,109.52 0.0M
2025-04-04 2,180.30 2,180.86 2,093.75 2,137.86 0.0M
2025-04-03 2,325.02 2,325.02 2,242.79 2,243.68 0.0M
2025-04-02 2,346.09 2,413.93 2,344.06 2,406.16 0.0M
2025-04-01 2,364.21 2,388.34 2,343.05 2,372.13 0.0M
2025-03-31 2,347.70 2,380.67 2,326.68 2,367.02 0.0M
2025-03-28 2,417.79 2,418.57 2,362.40 2,375.47 0.0M
2025-03-27 2,419.61 2,436.04 2,405.27 2,422.90 0.0M
2025-03-26 2,433.57 2,444.07 2,410.55 2,422.37 0.0M
2025-03-25 2,449.84 2,454.05 2,419.80 2,429.53 0.0M
2025-03-24 2,422.48 2,445.82 2,421.77 2,443.95 0.0M
2025-03-21 2,386.32 2,401.92 2,374.73 2,395.89 0.0M
2025-03-20 2,410.72 2,436.20 2,407.30 2,407.86 0.0M
2025-03-19 2,405.42 2,441.63 2,401.88 2,427.23 0.0M
2025-03-18 2,410.19 2,410.19 2,394.49 2,402.88 0.0M
2025-03-17 2,381.38 2,428.34 2,381.38 2,418.93 0.0M
2025-03-14 2,347.68 2,382.16 2,347.40 2,381.04 0.0M
2025-03-13 2,360.05 2,373.22 2,313.81 2,325.71 0.0M
2025-03-12 2,394.32 2,401.05 2,350.64 2,365.73 0.0M
2025-03-11 2,407.09 2,408.93 2,354.51 2,377.88 0.0M
2025-03-10 2,433.93 2,455.46 2,391.25 2,405.41 0.0M
2025-03-07 2,420.56 2,463.68 2,408.13 2,458.57 0.0M
2025-03-06 2,420.60 2,442.41 2,407.40 2,422.75 0.0M
2025-03-05 2,414.86 2,446.33 2,399.04 2,444.47 0.0M
2025-03-04 2,410.49 2,447.57 2,380.33 2,409.77 0.0M
2025-03-03 2,504.33 2,511.23 2,423.84 2,435.91 0.0M
2025-02-28 2,471.75 2,495.66 2,464.05 2,495.47 0.0M
2025-02-27 2,517.07 2,527.93 2,482.37 2,483.58 0.0M
2025-02-26 2,524.38 2,541.91 2,506.68 2,513.20 0.0M
2025-02-25 2,527.45 2,537.91 2,501.35 2,517.34 0.0M
2025-02-24 2,537.06 2,545.04 2,504.85 2,526.15 0.0M
2025-02-21 2,604.77 2,605.75 2,527.37 2,532.68 0.0M
2025-02-20 2,600.73 2,605.20 2,572.51 2,587.34 0.0M
2025-02-19 2,607.67 2,612.52 2,598.76 2,602.58 0.0M
2025-02-18 2,595.36 2,621.52 2,595.36 2,620.83 0.0M
2025-02-14 2,597.31 2,610.00 2,588.07 2,590.60 0.0M
2025-02-13 2,572.92 2,589.39 2,565.63 2,588.74 0.0M
2025-02-12 2,542.79 2,562.98 2,539.76 2,558.91 0.0M
2025-02-11 2,569.03 2,580.19 2,564.99 2,573.24 0.0M
2025-02-10 2,601.78 2,602.57 2,581.97 2,587.13 0.0M
2025-02-07 2,616.59 2,619.74 2,583.88 2,587.12 0.0M
2025-02-06 2,637.54 2,640.22 2,603.73 2,616.69 0.0M
2025-02-05 2,614.99 2,626.98 2,604.79 2,625.54 0.0M
2025-02-04 2,581.70 2,609.77 2,581.70 2,608.32 0.0M
2025-02-03 2,565.63 2,600.66 2,550.04 2,582.55 0.0M
2025-01-31 2,650.26 2,662.34 2,617.21 2,625.07 0.0M
2025-01-30 2,639.84 2,664.06 2,634.91 2,652.97 0.0M
2025-01-29 2,635.97 2,644.24 2,606.42 2,619.08 0.0M
2025-01-28 2,632.65 2,643.95 2,622.51 2,632.48 0.0M
2025-01-27 2,624.16 2,650.29 2,620.65 2,633.29 0.0M
2025-01-24 2,642.34 2,652.37 2,633.06 2,638.53 0.0M
2025-01-23 2,623.16 2,644.02 2,614.07 2,643.83 0.0M
2025-01-22 2,647.39 2,648.33 2,630.19 2,630.93 0.0M
2025-01-21 2,630.05 2,652.25 2,625.87 2,650.16 0.0M
2025-01-17 2,624.70 2,626.41 2,608.70 2,612.84 0.0M
2025-01-16 2,584.31 2,607.92 2,572.86 2,601.86 0.0M
2025-01-15 2,602.60 2,609.44 2,578.78 2,584.06 0.0M
2025-01-14 2,542.87 2,554.27 2,526.87 2,548.33 0.0M
2025-01-13 2,492.59 2,527.03 2,484.64 2,526.39 0.0M
2025-01-10 2,518.74 2,521.57 2,496.04 2,504.46 0.0M
2025-01-08 2,549.17 2,551.78 2,525.53 2,548.13 0.0M
2025-01-07 2,589.37 2,608.20 2,552.83 2,567.04 0.0M
2025-01-06 2,588.79 2,614.19 2,575.86 2,577.99 0.0M
2025-01-03 2,547.25 2,575.43 2,536.60 2,572.12 0.0M
2025-01-02 2,552.21 2,568.55 2,526.81 2,538.09 0.0M