다우존스 (DJI)

DJI
🏛️ 미국 →
46,256.26
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 37,701.63 37,759.43 37,538.80 37,689.54 236.6M
2023-12-28 37,661.52 37,778.85 37,650.98 37,710.10 201.9M
2023-12-27 37,518.62 37,683.70 37,488.60 37,656.52 248.2M
2023-12-26 37,405.90 37,617.99 37,371.83 37,545.33 215.1M
2023-12-22 37,349.27 37,534.52 37,268.88 37,385.97 254.5M
2023-12-21 37,225.32 37,418.76 37,127.05 37,404.35 258.3M
2023-12-20 37,520.13 37,641.30 37,073.04 37,082.00 303.5M
2023-12-19 37,311.82 37,562.83 37,311.82 37,557.92 277.6M
2023-12-18 37,330.14 37,393.45 37,284.85 37,306.02 296.1M
2023-12-15 37,194.50 37,347.60 37,092.02 37,305.16 788.2M
2023-12-14 37,115.63 37,287.50 37,051.52 37,248.35 458.1M
2023-12-13 36,601.80 37,094.85 36,523.59 37,090.24 359.6M
2023-12-12 36,442.10 36,596.11 36,373.22 36,577.94 292.8M
2023-12-11 36,254.33 36,416.18 36,231.19 36,404.93 342.5M
2023-12-08 36,084.82 36,296.20 36,061.64 36,247.87 295.2M
2023-12-07 36,124.17 36,164.17 36,021.95 36,117.38 290.2M
2023-12-06 36,183.73 36,292.58 36,024.25 36,054.43 283.2M
2023-12-05 36,135.65 36,164.68 36,010.85 36,124.56 311.2M
2023-12-04 36,089.38 36,238.18 36,029.69 36,204.44 330.6M
2023-12-01 35,914.45 36,264.85 35,914.45 36,245.50 321.8M
2023-11-30 35,596.57 35,970.70 35,592.22 35,950.89 435.5M
2023-11-29 35,436.80 35,579.13 35,405.89 35,430.42 299.3M
2023-11-28 35,332.13 35,518.67 35,307.73 35,416.98 263.1M
2023-11-27 35,376.44 35,410.37 35,280.57 35,333.47 258.3M
2023-11-24 35,299.90 35,399.44 35,299.90 35,390.15 117.0M
2023-11-22 35,189.33 35,315.20 35,155.80 35,273.03 237.3M
2023-11-21 35,104.84 35,118.04 35,038.44 35,088.29 271.1M
2023-11-20 34,932.49 35,227.48 34,907.98 35,151.04 339.6M
2023-11-17 34,964.82 35,028.22 34,882.82 34,947.28 343.4M
2023-11-16 34,868.03 35,022.46 34,818.03 34,945.47 436.8M
2023-11-15 34,906.72 35,051.10 34,868.48 34,991.21 347.8M
2023-11-14 34,581.20 34,931.01 34,581.20 34,827.70 331.2M
2023-11-13 34,259.25 34,405.84 34,205.81 34,337.87 248.5M
2023-11-10 34,020.82 34,310.36 33,905.62 34,283.10 302.5M
2023-11-09 34,163.71 34,167.54 33,859.77 33,891.94 332.6M
2023-11-08 34,185.92 34,252.75 33,996.20 34,112.27 280.3M
2023-11-07 34,075.65 34,206.98 34,026.72 34,152.60 285.2M
2023-11-06 34,092.61 34,167.26 33,989.72 34,095.86 267.3M
2023-11-03 33,988.83 34,163.63 33,946.60 34,061.32 311.0M
2023-11-02 33,457.82 33,852.96 33,450.03 33,839.08 311.1M
2023-11-01 33,081.87 33,337.15 33,010.85 33,274.58 307.6M
2023-10-31 33,029.11 33,070.28 32,787.12 33,052.87 310.0M
2023-10-30 32,537.54 33,002.97 32,537.54 32,928.96 300.2M
2023-10-27 32,782.40 32,787.56 32,327.20 32,417.59 377.0M
2023-10-26 33,017.17 33,105.03 32,743.99 32,784.30 379.9M
2023-10-25 33,203.53 33,267.91 32,989.72 33,035.93 355.7M
2023-10-24 33,089.64 33,272.19 32,988.43 33,141.38 359.2M
2023-10-23 32,993.02 33,234.85 32,892.19 32,936.41 345.4M
2023-10-20 33,365.27 33,425.77 33,118.12 33,127.28 330.2M
2023-10-19 33,669.52 33,852.39 33,368.58 33,414.17 307.1M
2023-10-18 33,960.25 33,991.51 33,598.64 33,665.08 286.7M
2023-10-17 33,869.84 34,147.63 33,854.70 33,997.65 281.0M
2023-10-16 33,832.42 34,088.98 33,832.42 33,984.54 273.0M
2023-10-13 33,733.34 33,957.72 33,551.58 33,670.29 306.3M
2023-10-12 33,845.65 33,863.80 33,455.60 33,631.14 290.4M
2023-10-11 33,822.20 33,882.55 33,612.25 33,804.87 256.6M
2023-10-10 33,683.41 33,898.22 33,604.32 33,739.30 255.6M
2023-10-09 33,259.84 33,631.81 33,253.69 33,604.65 229.8M
2023-10-06 33,040.70 33,557.69 32,846.94 33,407.58 336.6M
2023-10-05 33,099.23 33,174.38 32,941.56 33,119.57 278.5M
2023-10-04 33,034.18 33,156.45 32,873.23 33,129.55 288.7M
2023-10-03 33,318.84 33,398.54 32,916.20 33,002.38 295.1M
2023-10-02 33,455.50 33,511.91 33,219.56 33,433.35 275.6M
2023-09-29 33,882.61 33,893.68 33,407.45 33,507.50 322.2M
2023-09-28 33,519.44 33,777.90 33,473.50 33,666.34 278.9M
2023-09-27 33,682.81 33,731.65 33,306.30 33,550.27 302.7M
2023-09-26 33,862.68 33,879.93 33,569.60 33,618.88 282.2M
2023-09-25 33,907.59 34,017.53 33,780.67 34,006.88 230.1M
2023-09-22 34,077.08 34,156.15 33,947.24 33,963.84 271.3M
2023-09-21 34,332.23 34,378.30 34,058.72 34,070.42 334.3M
2023-09-20 34,575.50 34,776.28 34,434.29 34,440.88 294.1M
2023-09-19 34,571.84 34,597.56 34,311.69 34,517.73 287.5M
2023-09-18 34,612.29 34,725.06 34,545.35 34,624.30 257.3M
2023-09-15 34,902.04 34,902.04 34,572.27 34,618.24 592.2M
2023-09-14 34,687.50 34,977.97 34,687.50 34,907.11 308.3M
2023-09-13 34,667.28 34,767.11 34,509.95 34,575.53 298.6M
2023-09-12 34,620.02 34,852.61 34,560.55 34,645.99 318.7M
2023-09-11 34,650.01 34,784.52 34,578.59 34,663.72 295.5M
2023-09-08 34,487.41 34,627.85 34,473.57 34,576.59 296.0M
2023-09-07 34,351.18 34,560.86 34,351.18 34,500.73 391.2M
2023-09-06 34,611.68 34,611.68 34,291.56 34,443.19 308.9M
2023-09-05 34,843.22 34,871.26 34,635.63 34,641.97 286.3M
2023-09-01 34,876.24 34,979.18 34,720.70 34,837.71 289.1M
2023-08-31 34,909.09 35,070.21 34,719.77 34,721.91 349.8M
2023-08-30 34,847.80 35,025.57 34,811.74 34,890.24 238.9M
2023-08-29 34,531.12 34,864.42 34,531.12 34,852.67 264.1M
2023-08-28 34,441.64 34,652.91 34,441.64 34,559.98 227.2M
2023-08-25 34,217.06 34,441.91 34,029.22 34,346.90 257.4M
2023-08-24 34,439.83 34,694.68 34,093.65 34,099.42 349.0M
2023-08-23 34,338.59 34,534.72 34,321.00 34,472.98 371.5M
2023-08-22 34,494.17 34,514.04 34,256.84 34,288.83 281.3M
2023-08-21 34,531.28 34,570.96 34,248.46 34,463.69 412.3M
2023-08-18 34,368.36 34,587.07 34,263.19 34,500.66 325.9M
2023-08-17 34,829.61 34,888.48 34,440.73 34,474.83 400.8M
2023-08-16 34,914.96 35,133.56 34,757.37 34,765.74 336.6M
2023-08-15 35,219.37 35,219.37 34,908.50 34,946.39 325.7M
2023-08-14 35,273.89 35,335.45 35,169.97 35,307.63 303.6M
2023-08-11 35,111.36 35,354.60 35,059.99 35,281.40 281.9M
2023-08-10 35,231.54 35,578.58 35,107.60 35,176.15 340.7M
2023-08-09 35,324.28 35,370.89 35,058.73 35,123.36 315.4M
2023-08-08 35,345.40 35,346.64 35,007.41 35,314.49 308.6M
2023-08-07 35,125.60 35,497.38 35,125.60 35,473.13 301.7M
2023-08-04 35,230.13 35,506.88 35,033.76 35,065.62 342.0M
2023-08-03 35,194.56 35,348.20 35,122.32 35,215.89 264.9M
2023-08-02 35,551.92 35,551.92 35,226.26 35,282.52 301.3M
2023-08-01 35,585.99 35,679.13 35,526.61 35,630.68 261.0M
2023-07-31 35,465.97 35,566.95 35,430.22 35,559.53 333.1M
2023-07-28 35,443.49 35,565.51 35,355.15 35,459.29 369.0M
2023-07-27 35,558.79 35,645.35 35,216.58 35,282.72 352.2M
2023-07-26 35,345.99 35,633.61 35,306.27 35,520.12 347.3M
2023-07-25 35,421.49 35,527.57 35,365.26 35,438.07 309.3M
2023-07-24 35,230.79 35,463.97 35,230.79 35,411.24 286.2M
2023-07-21 35,274.32 35,340.66 35,186.05 35,227.69 476.7M
2023-07-20 35,091.98 35,372.77 35,091.98 35,225.18 342.3M
2023-07-19 34,991.21 35,234.05 34,991.21 35,061.21 369.6M
2023-07-18 34,597.08 34,986.36 34,530.61 34,951.93 388.4M
2023-07-17 34,499.74 34,665.15 34,418.72 34,585.35 359.8M
2023-07-14 34,425.33 34,592.26 34,425.33 34,509.03 301.9M
2023-07-13 34,412.31 34,482.26 34,365.33 34,395.14 276.4M
2023-07-12 34,395.28 34,586.94 34,308.78 34,347.43 334.1M
2023-07-11 34,056.94 34,288.87 33,993.01 34,261.42 281.7M
2023-07-10 33,705.68 33,958.36 33,705.68 33,944.40 301.5M
2023-07-07 33,837.07 34,036.38 33,716.75 33,734.88 274.7M
2023-07-06 34,171.39 34,171.39 33,771.47 33,922.26 296.2M
2023-07-05 34,344.72 34,376.11 34,226.98 34,288.64 278.2M
2023-07-03 34,369.78 34,465.60 34,286.54 34,418.47 157.6M
2023-06-30 34,269.92 34,467.35 34,269.92 34,407.60 353.3M
2023-06-29 33,854.57 34,147.68 33,828.63 34,122.42 279.9M
2023-06-28 33,881.38 33,903.76 33,755.92 33,852.66 268.1M
2023-06-27 33,739.03 33,975.65 33,730.39 33,926.74 296.3M
2023-06-26 33,730.79 33,819.49 33,610.32 33,714.71 267.6M
2023-06-23 33,835.66 33,835.66 33,646.49 33,727.43 382.7M
2023-06-22 33,900.47 34,003.56 33,835.39 33,946.71 278.5M
2023-06-21 33,990.56 34,097.93 33,876.17 33,951.52 326.2M
2023-06-20 34,206.66 34,206.66 33,915.93 34,053.87 344.6M
2023-06-16 34,464.02 34,588.68 34,285.69 34,299.12 609.2M
2023-06-15 33,945.98 34,488.98 33,945.98 34,408.06 362.5M
2023-06-14 34,044.70 34,151.42 33,783.55 33,979.33 358.5M
2023-06-13 34,111.08 34,310.28 34,107.98 34,212.12 310.7M
2023-06-12 33,906.80 34,077.84 33,878.46 34,066.33 309.5M
2023-06-09 33,852.44 33,975.32 33,787.16 33,876.78 263.2M
2023-06-08 33,656.98 33,873.81 33,630.04 33,833.61 272.7M
2023-06-07 33,562.47 33,708.78 33,546.11 33,665.02 351.5M
2023-06-06 33,547.67 33,631.25 33,399.69 33,573.28 295.7M
2023-06-05 33,771.13 33,804.22 33,552.79 33,562.86 371.1M
2023-06-02 33,187.58 33,805.00 33,187.58 33,762.76 389.3M
2023-06-01 32,929.85 33,167.75 32,704.51 33,061.57 349.5M
2023-05-31 32,948.71 32,984.83 32,739.73 32,908.27 695.1M
2023-05-30 33,103.65 33,132.70 32,893.97 33,042.78 324.2M
2023-05-26 32,795.50 33,162.06 32,795.50 33,093.34 333.8M
2023-05-25 32,854.26 32,870.43 32,586.56 32,764.65 371.3M
2023-05-24 33,021.76 33,031.75 32,752.44 32,799.92 253.3M
2023-05-23 33,190.60 33,310.17 33,013.29 33,055.51 294.3M
2023-05-22 33,408.54 33,512.30 33,207.85 33,286.58 271.5M
2023-05-19 33,582.95 33,652.90 33,336.66 33,426.63 315.2M
2023-05-18 33,374.56 33,579.91 33,212.09 33,535.91 333.1M
2023-05-17 33,092.48 33,472.38 33,050.41 33,420.77 310.7M
2023-05-16 33,275.37 33,290.85 33,006.19 33,012.14 247.7M
2023-05-15 33,321.21 33,400.30 33,161.93 33,348.60 224.5M
2023-05-12 33,370.58 33,406.40 33,110.61 33,300.62 228.7M
2023-05-11 33,383.89 33,389.88 33,127.70 33,309.51 306.8M
2023-05-10 33,707.20 33,772.09 33,239.45 33,531.33 278.7M
2023-05-09 33,589.85 33,656.40 33,509.72 33,561.81 235.1M
2023-05-08 33,715.15 33,747.49 33,509.23 33,618.69 225.7M
2023-05-05 33,248.55 33,748.43 33,248.55 33,674.38 318.6M
2023-05-04 33,347.78 33,354.86 32,937.50 33,127.74 317.3M
2023-05-03 33,726.64 33,811.84 33,396.05 33,414.24 292.8M
2023-05-02 34,017.62 34,017.75 33,436.66 33,684.53 275.7M
2023-05-01 34,116.81 34,257.83 34,030.14 34,051.70 248.6M
2023-04-28 33,797.43 34,104.56 33,728.37 34,098.16 358.3M
2023-04-27 33,381.66 33,859.75 33,374.65 33,826.16 347.5M
2023-04-26 33,596.34 33,645.83 33,235.85 33,301.87 325.4M
2023-04-25 33,828.34 33,875.49 33,525.39 33,530.83 302.7M
2023-04-24 33,805.04 33,891.15 33,726.09 33,875.40 260.2M
2023-04-21 33,793.60 33,858.83 33,688.57 33,808.96 295.0M
2023-04-20 33,740.60 33,875.39 33,677.74 33,786.62 309.7M
2023-04-19 33,889.83 33,957.98 33,814.65 33,897.01 254.1M
2023-04-18 33,965.16 34,018.62 33,791.89 33,976.63 256.5M
2023-04-17 33,930.46 33,991.23 33,796.91 33,987.18 235.8M
2023-04-14 33,981.71 34,082.94 33,730.85 33,886.47 276.7M
2023-04-13 33,668.97 34,054.99 33,605.17 34,029.69 277.2M
2023-04-12 33,764.21 33,895.43 33,593.32 33,646.50 260.3M
2023-04-11 33,586.75 33,781.29 33,586.75 33,684.79 241.4M
2023-04-10 33,425.25 33,590.24 33,343.43 33,586.52 232.9M
2023-04-06 33,420.96 33,525.96 33,325.37 33,485.29 258.7M
2023-04-05 33,394.60 33,543.84 33,376.27 33,482.72 288.1M
2023-04-04 33,594.79 33,634.72 33,275.62 33,402.38 287.8M
2023-04-03 33,245.78 33,632.90 33,245.78 33,601.15 316.6M
2023-03-31 32,901.96 33,291.00 32,901.96 33,274.15 353.7M
2023-03-30 32,807.43 32,905.80 32,682.87 32,859.03 289.1M
2023-03-29 32,566.54 32,728.04 32,539.94 32,717.60 317.5M
2023-03-28 32,434.85 32,551.01 32,295.50 32,394.25 248.6M
2023-03-27 32,276.72 32,564.00 32,276.72 32,432.08 291.6M
2023-03-24 32,038.22 32,257.24 31,805.18 32,237.53 317.1M
2023-03-23 32,101.49 32,511.49 31,864.74 32,105.25 335.4M
2023-03-22 32,570.19 32,761.89 32,020.46 32,030.11 333.0M
2023-03-21 32,420.71 32,593.68 32,346.12 32,560.60 367.5M
2023-03-20 31,872.33 32,280.07 31,872.33 32,244.58 360.2M
2023-03-17 32,217.32 32,217.32 31,728.70 31,861.98 722.1M
2023-03-16 31,827.65 32,281.61 31,571.46 32,246.55 444.4M
2023-03-15 31,759.87 31,906.47 31,429.82 31,874.57 428.1M
2023-03-14 32,055.29 32,306.59 31,805.40 32,155.40 395.7M
2023-03-13 31,819.93 32,240.35 31,624.87 31,819.14 431.2M
2023-03-10 32,185.14 32,422.10 31,783.41 31,909.64 400.2M
2023-03-09 32,876.83 32,990.46 32,190.60 32,254.86 318.6M
2023-03-08 32,872.08 32,903.44 32,612.70 32,798.40 242.8M
2023-03-07 33,428.31 33,453.25 32,838.21 32,856.46 301.6M
2023-03-06 33,425.32 33,572.22 33,383.47 33,431.44 329.8M
2023-03-03 33,076.33 33,405.82 33,008.41 33,390.97 302.9M
2023-03-02 32,780.97 33,083.45 32,665.85 33,003.57 319.3M
2023-03-01 32,656.37 32,746.15 32,500.71 32,661.84 296.3M
2023-02-28 32,873.47 32,873.47 32,636.43 32,656.70 308.7M
2023-02-27 32,906.16 33,189.28 32,814.18 32,889.09 246.2M
2023-02-24 32,999.19 32,999.19 32,643.48 32,816.92 277.1M
2023-02-23 33,175.39 33,272.40 32,795.67 33,153.91 288.1M
2023-02-22 33,169.33 33,245.97 32,948.27 33,045.09 325.3M
2023-02-21 33,699.69 33,699.69 33,115.74 33,129.59 348.3M
2023-02-17 33,677.01 33,846.64 33,517.73 33,826.69 303.8M
2023-02-16 33,992.09 34,041.16 33,686.59 33,696.85 317.5M
2023-02-15 34,008.63 34,130.49 33,833.10 34,128.05 269.8M
2023-02-14 34,194.09 34,331.47 33,827.45 34,089.27 291.7M
2023-02-13 33,887.39 34,249.60 33,887.39 34,245.93 303.6M
2023-02-10 33,671.54 33,897.31 33,591.99 33,869.27 289.7M
2023-02-09 34,105.61 34,252.57 33,607.13 33,699.88 347.5M
2023-02-08 34,132.90 34,161.65 33,899.79 33,949.01 324.1M
2023-02-07 33,769.78 34,240.00 33,634.10 34,156.69 361.6M
2023-02-06 33,874.44 33,962.84 33,683.58 33,891.02 296.4M
2023-02-03 33,926.30 34,179.58 33,813.86 33,926.01 425.2M
2023-02-02 34,129.30 34,145.14 33,814.78 34,053.94 442.6M
2023-02-01 34,039.60 34,334.70 33,581.42 34,092.96 370.1M
2023-01-31 33,803.56 34,095.23 33,664.91 34,086.04 360.2M
2023-01-30 33,909.21 34,055.29 33,695.18 33,717.09 346.0M
2023-01-27 33,952.93 34,164.33 33,830.85 33,978.08 444.1M
2023-01-26 33,771.66 33,953.79 33,635.60 33,949.41 333.7M
2023-01-25 33,538.36 33,773.09 33,273.21 33,743.84 344.4M
2023-01-24 33,444.72 33,782.92 33,310.56 33,733.96 305.7M
2023-01-23 33,439.56 33,782.88 33,316.25 33,629.56 357.5M
2023-01-20 33,073.46 33,381.95 32,948.93 33,375.49 369.4M
2023-01-19 33,171.35 33,227.49 32,982.05 33,044.56 321.3M
2023-01-18 33,948.49 34,016.53 33,269.90 33,296.96 354.6M
2023-01-17 34,222.32 34,269.97 33,860.67 33,910.85 355.4M
2023-01-13 34,075.31 34,342.32 33,915.49 34,302.61 274.1M
2023-01-12 34,047.86 34,292.67 33,792.10 34,189.97 308.2M
2023-01-11 33,754.03 33,974.69 33,711.04 33,973.01 301.7M
2023-01-10 33,516.43 33,726.54 33,421.80 33,704.10 269.5M
2023-01-09 33,664.39 33,935.11 33,487.66 33,517.65 327.8M
2023-01-06 33,055.30 33,710.66 32,997.39 33,630.61 365.5M
2023-01-05 33,191.72 33,191.72 32,812.33 32,930.08 342.7M
2023-01-04 33,165.14 33,409.10 33,033.48 33,269.77 383.3M
2023-01-03 33,148.90 33,387.52 32,850.57 33,136.37 358.6M