DJ Utilities (DJUSUT)

DJUSUT
🏛️ 미국 →
431.74
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
2023-12-29 311.95 313.22 310.68 312.73 85.5M
2023-12-28 310.10 313.50 310.06 313.13 81.8M
2023-12-27 311.03 311.66 309.91 310.99 85.4M
2023-12-26 309.19 312.54 309.16 311.42 79.7M
2023-12-22 309.24 312.51 309.04 309.53 102.2M
2023-12-21 308.81 310.42 306.27 308.40 118.1M
2023-12-20 313.65 314.19 307.70 307.79 146.0M
2023-12-19 313.06 314.27 311.87 313.85 144.3M
2023-12-18 313.36 315.10 311.36 311.93 173.2M
2023-12-15 316.36 316.56 310.45 312.81 391.3M
2023-12-14 324.50 325.93 317.66 318.22 251.5M
2023-12-13 310.97 322.28 309.42 322.16 163.5M
2023-12-12 312.40 312.40 308.32 310.70 121.0M
2023-12-11 308.90 312.32 308.61 311.97 131.0M
2023-12-08 310.56 311.25 307.96 310.11 124.0M
2023-12-07 311.78 312.87 309.34 310.83 125.2M
2023-12-06 308.88 311.46 308.55 311.41 137.0M
2023-12-05 309.64 309.83 306.22 307.37 142.6M
2023-12-04 308.63 312.12 307.86 309.76 144.8M
2023-12-01 306.60 310.64 304.87 310.64 146.4M
2023-11-30 306.14 306.94 304.09 306.61 264.2M
2023-11-29 307.85 309.22 304.44 305.38 200.8M
2023-11-28 306.89 310.04 305.78 307.80 148.4M
2023-11-27 306.62 307.48 304.48 306.84 134.5M
2023-11-24 305.64 306.52 304.52 306.52 49.4M
2023-11-22 305.31 305.81 302.89 305.64 113.2M
2023-11-21 304.34 305.10 301.80 304.51 122.7M
2023-11-20 303.75 305.28 300.33 304.08 130.9M
2023-11-17 305.93 306.00 303.50 305.18 151.3M
2023-11-16 305.47 306.78 304.32 304.56 150.6M
2023-11-15 303.72 307.67 302.73 303.32 141.8M
2023-11-14 298.39 304.46 298.39 304.25 168.5M
2023-11-13 295.39 296.02 292.23 292.63 121.6M
2023-11-10 296.60 297.01 294.54 296.13 124.1M
2023-11-09 299.05 300.04 294.80 294.88 135.2M
2023-11-08 300.12 300.12 295.78 298.85 150.7M
2023-11-07 303.84 303.84 300.86 301.26 140.7M
2023-11-06 304.93 305.79 303.34 303.53 147.6M
2023-11-03 307.15 308.16 304.57 304.60 164.2M
2023-11-02 297.35 303.95 297.19 302.58 180.2M
2023-11-01 294.26 298.55 291.11 296.79 170.8M
2023-10-31 292.09 293.62 290.08 293.43 150.6M
2023-10-30 290.32 292.96 287.97 290.99 122.1M
2023-10-27 293.36 294.74 288.14 289.13 140.2M
2023-10-26 292.90 297.13 292.90 294.50 153.8M
2023-10-25 289.83 292.67 288.95 292.06 144.3M
2023-10-24 288.23 291.71 287.03 290.73 152.6M
2023-10-23 283.26 287.64 281.60 283.72 140.4M
2023-10-20 288.84 291.04 286.12 286.17 158.6M
2023-10-19 291.27 293.77 288.86 289.15 126.4M
2023-10-18 294.51 295.93 290.29 291.94 132.0M
2023-10-17 293.26 296.52 292.58 294.75 124.1M
2023-10-16 292.87 296.34 290.75 295.31 134.2M
2023-10-13 291.41 294.03 290.23 292.17 140.4M
2023-10-12 292.46 293.81 286.61 289.23 156.8M
2023-10-11 290.48 293.93 288.85 293.66 129.7M
2023-10-10 285.58 289.33 285.58 289.12 150.5M
2023-10-09 281.95 285.34 281.07 285.34 135.6M
2023-10-06 275.47 283.18 270.72 282.42 196.6M
2023-10-05 279.28 280.38 276.12 278.77 180.5M
2023-10-04 281.03 282.03 275.73 280.03 175.0M
2023-10-03 275.12 281.08 271.26 280.19 238.3M
2023-10-02 288.65 288.66 274.22 277.22 256.0M
2023-09-29 292.81 294.89 288.97 290.65 165.0M
2023-09-28 297.41 297.92 289.68 290.09 174.8M
2023-09-27 301.22 302.02 295.66 296.30 151.6M
2023-09-26 309.90 309.90 301.24 301.88 128.1M
2023-09-25 309.81 311.46 308.11 311.18 103.7M
2023-09-22 310.93 313.57 309.68 311.66 113.3M
2023-09-21 314.98 315.85 312.18 312.20 122.6M
2023-09-20 316.59 318.79 314.73 315.51 106.6M
2023-09-19 316.81 317.99 315.22 315.28 120.8M
2023-09-18 317.70 317.98 314.90 317.09 109.0M
2023-09-15 318.18 320.46 317.08 317.26 393.4M
2023-09-14 316.07 318.86 315.79 318.73 142.6M
2023-09-13 311.29 315.60 311.22 314.22 133.4M
2023-09-12 310.27 311.56 308.34 310.69 115.7M
2023-09-11 308.89 311.92 308.89 310.23 112.5M
2023-09-08 306.80 309.60 306.07 309.19 115.4M
2023-09-07 304.30 308.75 304.24 306.28 138.8M
2023-09-06 302.52 303.08 300.93 302.64 133.0M
2023-09-05 306.12 306.76 300.51 302.04 139.7M
2023-09-01 310.11 310.82 304.51 306.81 116.9M
2023-08-31 311.88 312.51 308.13 308.18 167.0M
2023-08-30 311.82 313.46 310.02 311.14 103.3M
2023-08-29 311.63 313.24 310.37 312.32 110.3M
2023-08-28 312.34 313.81 310.96 311.45 133.6M
2023-08-25 309.90 312.87 309.43 311.39 107.9M
2023-08-24 310.73 314.56 308.89 309.08 102.2M
2023-08-23 311.29 311.50 308.95 311.05 107.3M
2023-08-22 308.66 310.59 307.69 309.70 104.8M
2023-08-21 310.49 310.68 306.55 308.93 103.4M
2023-08-18 308.92 311.62 308.92 310.79 145.6M
2023-08-17 310.67 313.57 309.45 309.56 136.3M
2023-08-16 310.46 312.16 309.74 310.80 129.6M
2023-08-15 312.96 312.98 309.32 309.42 140.4M
2023-08-14 317.07 317.11 313.64 314.96 124.5M
2023-08-11 316.88 318.47 315.91 318.08 95.8M
2023-08-10 318.69 320.72 315.68 316.58 101.7M
2023-08-09 316.79 320.50 316.49 317.74 116.5M
2023-08-08 315.30 317.06 312.73 316.97 117.4M
2023-08-07 316.78 318.31 315.71 315.71 115.2M
2023-08-04 320.27 322.12 314.42 315.67 118.1M
2023-08-03 325.43 325.69 319.13 319.34 120.1M
2023-08-02 325.35 328.14 324.78 326.60 110.4M
2023-08-01 330.48 331.92 326.39 326.56 120.5M
2023-07-31 331.73 333.16 329.20 330.71 171.3M
2023-07-28 333.60 334.67 328.90 330.54 103.0M
2023-07-27 336.40 337.38 330.69 331.38 117.6M
2023-07-26 336.43 340.91 335.86 337.28 93.2M
2023-07-25 336.45 338.23 335.36 337.25 94.9M
2023-07-24 337.94 338.57 335.18 336.64 91.7M
2023-07-21 333.99 338.87 333.67 337.59 135.9M
2023-07-20 327.89 333.25 326.17 332.80 107.3M
2023-07-19 324.47 328.79 324.47 326.89 107.1M
2023-07-18 325.78 328.33 320.71 323.54 109.1M
2023-07-17 328.73 329.03 325.61 325.78 96.8M
2023-07-14 330.04 330.90 327.61 329.48 93.2M
2023-07-13 329.31 331.03 328.66 331.03 121.8M
2023-07-12 326.53 330.05 325.48 329.73 98.7M
2023-07-11 321.53 325.02 320.59 324.97 79.1M
2023-07-10 321.73 323.01 318.63 321.03 98.3M
2023-07-07 322.66 324.66 321.42 322.31 102.7M
2023-07-06 326.09 326.09 323.21 324.81 120.9M
2023-07-05 324.04 331.22 323.82 328.75 129.5M
2023-07-03 322.15 325.41 321.46 325.39 46.3M
2023-06-30 320.44 323.54 319.98 323.30 128.5M
2023-06-29 317.27 321.49 316.69 319.62 118.1M
2023-06-28 324.08 324.08 318.80 319.59 111.2M
2023-06-27 324.69 325.37 323.41 324.30 108.1M
2023-06-26 321.66 325.12 320.32 324.03 104.8M
2023-06-23 326.49 327.66 320.52 320.86 175.4M
2023-06-22 329.60 329.86 324.92 325.86 102.4M
2023-06-21 324.50 328.71 321.22 328.36 105.3M
2023-06-20 329.35 329.35 325.53 325.82 117.0M
2023-06-16 329.13 332.20 328.89 329.63 224.1M
2023-06-15 326.05 328.76 325.19 328.06 118.0M
2023-06-14 326.23 328.61 324.19 324.73 112.6M
2023-06-13 323.50 326.34 322.99 325.21 101.1M
2023-06-12 326.89 326.92 324.09 325.41 97.4M
2023-06-09 328.33 328.33 325.89 326.10 93.9M
2023-06-08 326.62 328.47 324.33 328.01 127.7M
2023-06-07 322.03 327.64 319.75 326.93 128.2M
2023-06-06 322.34 323.31 320.40 321.30 115.5M
2023-06-05 320.74 324.77 319.85 321.29 96.6M
2023-06-02 315.30 321.23 314.55 320.19 131.3M
2023-06-01 319.35 319.52 314.59 316.64 144.5M
2023-05-31 316.48 320.39 314.34 319.06 206.5M
2023-05-30 317.97 319.60 315.91 316.25 125.0M
2023-05-26 317.23 317.67 314.44 317.49 107.7M
2023-05-25 321.23 321.23 315.41 317.64 114.3M
2023-05-24 323.84 324.57 321.48 321.99 104.5M
2023-05-23 324.09 327.37 323.34 324.10 120.7M
2023-05-22 325.99 327.41 323.95 325.10 98.2M
2023-05-19 327.09 328.74 324.82 324.92 118.5M
2023-05-18 324.54 325.73 322.76 325.44 117.8M
2023-05-17 328.20 328.57 325.30 326.66 109.5M
2023-05-16 335.12 335.18 327.49 327.60 118.1M
2023-05-15 340.52 340.88 333.74 335.08 114.2M
2023-05-12 339.50 341.28 337.25 339.21 109.1M
2023-05-11 340.65 341.44 336.31 337.75 102.4M
2023-05-10 340.75 342.56 338.34 341.74 108.6M
2023-05-09 338.47 339.51 336.31 338.58 117.0M
2023-05-08 339.96 342.15 338.11 339.19 98.1M
2023-05-05 337.40 341.09 337.10 340.38 104.3M
2023-05-04 336.19 339.16 333.13 338.00 123.4M
2023-05-03 338.52 340.31 335.44 335.80 101.7M
2023-05-02 340.85 341.13 334.68 336.67 124.9M
2023-05-01 339.92 344.16 339.61 340.98 112.7M
2023-04-28 340.25 342.36 338.42 340.37 109.3M
2023-04-27 337.86 341.18 337.62 340.98 89.8M
2023-04-26 343.32 343.44 336.60 336.96 100.9M
2023-04-25 344.32 346.79 344.07 345.00 82.8M
2023-04-24 343.90 346.05 341.91 345.46 84.5M
2023-04-21 345.08 346.12 341.93 343.93 79.7M
2023-04-20 343.17 344.12 341.11 342.94 78.6M
2023-04-19 341.27 344.00 340.96 343.21 73.9M
2023-04-18 342.23 343.00 339.20 340.56 97.8M
2023-04-17 341.22 342.82 338.99 342.41 85.0M
2023-04-14 341.50 342.59 338.90 340.41 89.6M
2023-04-13 342.70 345.34 337.98 344.34 102.5M
2023-04-12 345.49 346.99 343.28 344.32 134.5M
2023-04-11 344.52 345.85 343.30 344.90 84.1M
2023-04-10 343.31 344.63 339.97 344.60 80.1M
2023-04-06 344.61 345.73 341.82 345.15 101.1M
2023-04-05 336.15 343.62 336.08 342.73 110.1M
2023-04-04 332.66 334.73 331.58 334.19 91.0M
2023-04-03 333.43 335.00 330.98 332.56 106.2M
2023-03-31 333.39 335.11 331.77 335.09 124.9M
2023-03-30 332.16 334.13 330.70 332.53 99.3M
2023-03-29 328.32 331.68 328.32 331.21 101.5M
2023-03-28 325.16 329.85 325.12 326.62 85.0M
2023-03-27 326.57 328.31 324.79 325.66 100.4M
2023-03-24 315.84 325.22 315.63 325.16 102.2M
2023-03-23 318.27 321.87 313.99 315.52 118.3M
2023-03-22 324.51 326.35 318.75 318.82 112.4M
2023-03-21 332.31 332.51 321.08 325.38 129.9M
2023-03-20 330.10 333.07 330.10 332.02 123.5M
2023-03-17 331.82 332.18 326.94 329.25 247.0M
2023-03-16 328.98 334.37 327.81 332.48 139.7M
2023-03-15 325.11 332.10 323.66 330.16 150.9M
2023-03-14 324.30 328.79 323.15 326.29 132.5M
2023-03-13 316.82 328.98 316.43 321.93 147.8M
2023-03-10 323.47 323.72 315.74 317.29 119.3M
2023-03-09 326.15 328.92 321.67 322.55 100.5M
2023-03-08 323.02 326.04 321.75 325.45 101.8M
2023-03-07 328.22 329.41 321.62 322.96 121.5M
2023-03-06 326.47 329.10 326.27 328.01 128.9M
2023-03-03 322.56 326.56 319.40 326.48 122.7M
2023-03-02 315.25 321.30 314.63 321.13 122.5M
2023-03-01 318.95 319.43 314.27 315.75 134.3M
2023-02-28 325.31 326.76 321.08 321.15 165.3M
2023-02-27 330.22 333.44 325.89 326.57 114.7M
2023-02-24 326.23 330.07 324.92 328.98 118.5M
2023-02-23 331.69 332.00 327.75 329.18 124.2M
2023-02-22 331.91 334.43 329.93 330.70 107.9M
2023-02-21 335.91 336.12 331.67 331.94 107.0M
2023-02-17 335.31 339.68 333.09 338.26 127.6M
2023-02-16 333.66 336.37 331.22 334.82 109.4M
2023-02-15 333.89 337.80 333.81 337.54 95.1M
2023-02-14 336.80 338.95 333.83 335.43 86.5M
2023-02-13 335.57 338.03 335.50 337.26 78.6M
2023-02-10 329.73 335.51 328.93 335.28 92.7M
2023-02-09 334.26 335.97 328.32 328.81 110.2M
2023-02-08 337.96 337.96 332.27 333.62 103.6M
2023-02-07 337.96 340.63 334.96 339.59 101.6M
2023-02-06 336.34 339.93 335.23 339.78 98.3M
2023-02-03 342.44 342.44 332.86 337.27 123.7M
2023-02-02 343.25 347.76 341.10 344.09 146.8M
2023-02-01 340.66 345.52 338.58 343.18 131.2M
2023-01-31 340.27 342.35 336.70 342.32 172.6M
2023-01-30 340.31 343.48 339.28 339.59 90.5M
2023-01-27 340.74 342.71 339.48 341.29 86.5M
2023-01-26 338.89 341.75 338.00 341.39 106.5M
2023-01-25 340.45 340.92 336.90 340.18 123.4M
2023-01-24 343.42 345.48 338.87 344.53 82.7M
2023-01-23 341.43 346.02 340.12 342.87 92.8M
2023-01-20 340.50 342.72 336.07 342.63 110.8M
2023-01-19 343.47 344.01 339.84 340.64 95.2M
2023-01-18 353.18 353.22 343.60 343.97 107.1M
2023-01-17 353.44 355.73 351.90 352.39 107.6M
2023-01-13 352.59 354.24 350.60 353.06 94.3M
2023-01-12 357.19 357.45 354.22 354.69 111.1M
2023-01-11 354.00 357.06 353.67 356.71 110.5M
2023-01-10 352.64 353.91 349.75 353.66 112.8M
2023-01-09 350.68 356.18 350.60 353.47 103.0M
2023-01-06 348.04 352.99 347.95 351.44 96.1M
2023-01-05 349.33 350.45 343.49 344.45 98.9M
2023-01-04 350.47 354.95 349.77 352.09 111.0M
2023-01-03 349.52 350.88 344.16 348.75 108.6M