시장 데이터를 불러오는 중
전체 종목
TransUnion Common Stock 과거 주가
TransUnion Common Stock · TRU · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TransUnion Common Stock · TRU · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩86,984 | ₩88,010 | ₩86,072 | ₩87,802 | +0.94% | 219.9만 |
| 2026.10.08 | ₩83,766 | ₩87,199 | ₩83,671 | ₩86,609 | +3.39% | 313.7만 |
| 2026.10.07 | ₩85,214 | ₩86,206 | ₩82,841 | ₩84,235 | -1.15% | 281.1만 |
| 2026.10.06 | ₩85,831 | ₩86,837 | ₩84,745 | ₩85,040 | -0.92% | 224.7만 |
| 2026.10.05 | ₩84,933 | ₩86,931 | ₩84,416 | ₩85,576 | +0.76% | 299.3만 |
| 2026.10.02 | ₩83,163 | ₩89,384 | ₩82,707 | ₩85,067 | +2.29% | 500.9만 |
| 2026.10.01 | ₩83,525 | ₩85,992 | ₩81,741 | ₩83,377 | -0.18% | 397.1만 |
| 2026.09.30 | ₩86,515 | ₩86,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,956 |
| -5.27% |
| 321.2만 |
| 2026.09.29 | ₩86,796 | ₩88,526 | ₩82,854 | ₩86,206 | -0.68% | 406.8만 |
|---|
| 2026.09.28 | ₩90,216 | ₩91,496 | ₩88,526 | ₩88,754 | -1.62% | 320.6만 |
|---|
| 2026.09.25 | ₩90,484 | ₩93,997 | ₩89,881 | ₩92,750 | +2.50% | 191.9만 |
|---|
| 2026.09.24 | ₩90,926 | ₩95,150 | ₩89,934 | ₩90,564 | -0.40% | 220.3만 |
|---|
| 2026.09.23 | ₩96,411 | ₩97,061 | ₩95,083 | ₩95,137 | -1.32% | 180.1만 |
|---|
| 2026.09.22 | ₩96,907 | ₩97,148 | ₩95,848 | ₩96,370 | -0.55% | 241만 |
|---|
| 2026.09.21 | ₩97,443 | ₩97,470 | ₩95,150 | ₩95,754 | -1.73% | 158.1만 |
|---|
| 2026.09.18 | ₩97,926 | ₩98,140 | ₩96,196 | ₩97,121 | -0.82% | 810.1만 |
|---|
| 2026.09.17 | ₩100,688 | ₩101,144 | ₩97,430 | ₩98,033 | -2.64% | 190.5만 |
|---|
| 2026.09.16 | ₩102,498 | ₩102,626 | ₩99,099 | ₩100,112 | -2.33% | 206.4만 |
|---|
| 2026.09.15 | ₩104,188 | ₩104,718 | ₩102,666 | ₩103,276 | -0.88% | 220.6만 |
|---|
| 2026.09.14 | ₩107,366 | ₩107,366 | ₩103,504 | ₩105,703 | -1.55% | 208.1만 |
|---|
| 2026.09.11 | ₩104,255 | ₩104,604 | ₩102,941 | ₩104,188 | -0.06% | 165.2만 |
|---|
| 2026.09.10 | ₩102,807 | ₩103,564 | ₩101,935 | ₩103,182 | +0.37% | 235만 |
|---|
| 2026.09.09 | ₩103,370 | ₩106,360 | ₩101,721 | ₩103,316 | -0.05% | 261.9만 |
|---|
| 2026.09.08 | ₩106,347 | ₩107,554 | ₩103,598 | ₩104,121 | -2.09% | 286.8만 |
|---|
| 2026.09.04 | ₩102,519 | ₩107,513 | ₩100,809 | ₩107,111 | +4.48% | 422.7만 |
|---|
| 2026.09.03 | ₩112,139 | ₩115,854 | ₩111,134 | ₩113,869 | +1.54% | 139.9만 |
|---|
| 2026.09.02 | ₩111,335 | ₩112,971 | ₩109,585 | ₩110,477 | -0.77% | 231.6만 |
|---|
| 2026.09.01 | ₩113,199 | ₩114,459 | ₩111,402 | ₩112,193 | -0.89% | 194.6만 |
|---|
| 2026.08.31 | ₩113,990 | ₩114,325 | ₩111,979 | ₩113,856 | -0.12% | 163.9만 |
|---|
| 2026.08.28 | ₩113,977 | ₩115,773 | ₩113,199 | ₩114,875 | +0.79% | 141.6만 |
|---|
| 2026.08.27 | ₩113,856 | ₩115,773 | ₩112,917 | ₩113,534 | -0.28% | 140.3만 |
|---|
| 2026.08.26 | ₩112,971 | ₩114,333 | ₩112,515 | ₩113,306 | +0.30% | 195.9만 |
|---|
| 2026.08.25 | ₩113,172 | ₩114,439 | ₩111,925 | ₩113,990 | +0.72% | 142.2만 |
|---|
| 2026.08.24 | ₩113,427 | ₩114,929 | ₩112,709 | ₩113,802 | +0.33% | 148.5만 |
|---|
| 2026.08.21 | ₩114,996 | ₩115,814 | ₩113,125 | ₩113,454 | -1.34% | 169.2만 |
|---|
| 2026.08.20 | ₩111,617 | ₩114,332 | ₩110,664 | ₩114,124 | +2.25% | 200.2만 |
|---|
| 2026.08.19 | ₩107,554 | ₩112,957 | ₩106,762 | ₩112,019 | +4.15% | 190.7만 |
|---|
| 2026.08.18 | ₩106,628 | ₩107,956 | ₩105,596 | ₩106,561 | -0.06% | 164.5만 |
|---|
| 2026.08.17 | ₩107,795 | ₩107,902 | ₩105,194 | ₩105,529 | -2.10% | 132.5만 |
|---|
| 2026.08.14 | ₩109,847 | ₩109,847 | ₩106,655 | ₩107,916 | -1.76% | 107.7만 |
|---|
| 2026.08.13 | ₩106,789 | ₩109,632 | ₩105,314 | ₩108,787 | +1.87% | 282.2만 |
|---|
| 2026.08.12 | ₩106,588 | ₩107,627 | ₩105,100 | ₩106,521 | -0.06% | 186.7만 |
|---|
| 2026.08.11 | ₩105,247 | ₩108,546 | ₩104,979 | ₩107,768 | +2.40% | 147.4만 |
|---|
| 2026.08.10 | ₩106,602 | ₩107,500 | ₩104,986 | ₩106,119 | -0.45% | 174만 |
|---|
| 2026.08.07 | ₩108,130 | ₩109,565 | ₩106,588 | ₩107,299 | -0.77% | 172만 |
|---|
| 2026.08.06 | ₩107,259 | ₩107,808 | ₩104,912 | ₩106,199 | -0.99% | 178.4만 |
|---|
| 2026.08.05 | ₩110,772 | ₩110,980 | ₩105,596 | ₩107,232 | -3.20% | 200.1만 |
|---|
| 2026.08.04 | ₩106,253 | ₩109,686 | ₩106,226 | ₩109,578 | +3.13% | 174.8만 |
|---|
| 2026.08.03 | ₩107,218 | ₩110,463 | ₩106,099 | ₩107,245 | +0.03% | 143.4만 |
|---|
| 2026.07.31 | ₩105,918 | ₩107,433 | ₩103,652 | ₩105,422 | -0.47% | 209.1만 |
|---|
| 2026.07.30 | ₩109,954 | ₩109,954 | ₩105,127 | ₩107,621 | -2.12% | 220.6만 |
|---|
| 2026.07.29 | ₩113,789 | ₩114,654 | ₩110,437 | ₩112,274 | -1.33% | 334.3만 |
|---|
| 2026.07.28 | ₩103,115 | ₩115,974 | ₩103,115 | ₩112,367 | +8.97% | 600.7만 |
|---|
| 2026.07.27 | ₩104,429 | ₩105,871 | ₩100,876 | ₩103,571 | -0.82% | 401.5만 |
|---|
| 2026.07.24 | ₩100,447 | ₩103,437 | ₩99,803 | ₩102,592 | +2.14% | 231.2만 |
|---|
| 2026.07.23 | ₩100,715 | ₩101,211 | ₩97,604 | ₩98,999 | -1.70% | 162.3만 |
|---|
| 2026.07.22 | ₩101,171 | ₩104,061 | ₩100,474 | ₩101,104 | -0.07% | 142.2만 |
|---|
| 2026.07.21 | ₩100,534 | ₩103,370 | ₩99,843 | ₩101,949 | +1.41% | 243.6만 |
|---|
| 2026.07.20 | ₩106,508 | ₩107,071 | ₩103,745 | ₩105,945 | -0.53% | 167.3만 |
|---|
| 2026.07.17 | ₩108,023 | ₩110,088 | ₩106,146 | ₩107,071 | -0.88% | 194.3만 |
|---|
| 2026.07.16 | ₩105,328 | ₩108,452 | ₩104,805 | ₩108,251 | +2.78% | 171.8만 |
|---|
| 2026.07.15 | ₩100,447 | ₩105,670 | ₩100,326 | ₩104,054 | +3.59% | 188.9만 |
|---|
| 2026.07.14 | ₩100,326 | ₩102,136 | ₩100,112 | ₩101,345 | +1.02% | 156.6만 |
|---|
| 2026.07.13 | ₩101,412 | ₩103,115 | ₩101,412 | ₩102,190 | +0.77% | 169만 |
|---|
| 2026.07.10 | ₩104,107 | ₩104,637 | ₩98,482 | ₩100,594 | -3.37% | 208.8만 |
|---|
| 2026.07.09 | ₩102,257 | ₩103,450 | ₩101,144 | ₩102,351 | +0.09% | 215.1만 |
|---|
| 2026.07.08 | ₩103,504 | ₩104,322 | ₩101,882 | ₩102,767 | -0.71% | 243.1만 |
|---|
| 2026.07.07 | ₩107,044 | ₩108,117 | ₩105,423 | ₩105,636 | -1.32% | 311.1만 |
|---|
| 2026.07.06 | ₩105,717 | ₩107,004 | ₩103,538 | ₩106,307 | +0.56% | 312.9만 |
|---|
| 2026.07.02 | ₩100,809 | ₩105,127 | ₩99,971 | ₩105,006 | +4.16% | 324.9만 |
|---|
| 2026.07.01 | ₩97,403 | ₩101,131 | ₩97,081 | ₩99,857 | +2.52% | 287.9만 |
|---|
| 2026.06.30 | ₩94,533 | ₩97,229 | ₩94,124 | ₩96,733 | +2.33% | 273.3만 |
|---|
| 2026.06.29 | ₩94,788 | ₩96,464 | ₩93,796 | ₩96,263 | +1.56% | 314.3만 |
|---|
| 2026.06.26 | ₩90,631 | ₩94,761 | ₩89,518 | ₩94,332 | +4.08% | 349.7만 |
|---|
| 2026.06.25 | ₩91,436 | ₩93,783 | ₩89,451 | ₩89,840 | -1.75% | 339.1만 |
|---|
| 2026.06.24 | ₩89,974 | ₩94,279 | ₩88,969 | ₩91,181 | +1.34% | 308.8만 |
|---|
| 2026.06.23 | ₩87,695 | ₩88,969 | ₩87,569 | ₩88,446 | +0.86% | 310.5만 |
|---|
| 2026.06.22 | ₩85,724 | ₩87,045 | ₩84,973 | ₩86,394 | +0.78% | 284.8만 |
|---|
| 2026.06.18 | ₩87,024 | ₩87,628 | ₩85,254 | ₩86,622 | -0.46% | 798.6만 |
|---|
| 2026.06.17 | ₩91,275 | ₩93,957 | ₩85,764 | ₩86,408 | -5.33% | 225.5만 |
|---|
| 2026.06.16 | ₩91,181 | ₩92,428 | ₩88,566 | ₩92,415 | +1.35% | 325.4만 |
|---|
| 2026.06.15 | ₩89,505 | ₩92,120 | ₩89,505 | ₩90,256 | +0.84% | 279.2만 |
|---|
| 2026.06.12 | ₩88,996 | ₩89,706 | ₩87,480 | ₩88,674 | -0.36% | 355.3만 |
|---|
| 2026.06.11 | ₩89,746 | ₩90,028 | ₩86,595 | ₩88,097 | -1.84% | 290.3만 |
|---|
| 2026.06.10 | ₩92,951 | ₩93,689 | ₩90,926 | ₩90,980 | -2.12% | 190.3만 |
|---|
| 2026.06.09 | ₩92,120 | ₩95,211 | ₩91,349 | ₩93,756 | +1.78% | 178.8만 |
|---|
| 2026.06.08 | ₩93,890 | ₩94,654 | ₩92,267 | ₩92,267 | -1.73% | 179.8만 |
|---|
| 2026.06.05 | ₩94,721 | ₩95,646 | ₩93,246 | ₩94,748 | +0.03% | 135.7만 |
|---|
| 2026.06.04 | ₩96,089 | ₩98,114 | ₩94,373 | ₩94,681 | -1.47% | 115.3만 |
|---|
| 2026.06.03 | ₩96,397 | ₩97,778 | ₩91,744 | ₩93,045 | -3.48% | 231.7만 |
|---|
| 2026.06.02 | ₩97,095 | ₩99,119 | ₩95,184 | ₩98,891 | +1.85% | 174.7만 |
|---|
| 2026.06.01 | ₩94,842 | ₩99,488 | ₩94,748 | ₩98,570 | +3.93% | 166.9만 |
|---|
| 2026.05.29 | ₩96,370 | ₩97,550 | ₩95,003 | ₩95,955 | -0.43% | 260.5만 |
|---|
| 2026.05.28 | ₩93,943 | ₩96,476 | ₩93,126 | ₩96,089 | +2.28% | 175.8만 |
|---|
| 2026.05.27 | ₩94,668 | ₩95,620 | ₩93,300 | ₩94,989 | +0.34% | 131.8만 |
|---|
| 2026.05.26 | ₩93,836 | ₩95,298 | ₩93,219 | ₩94,627 | +0.84% | 178.7만 |
|---|
| 2026.05.22 | ₩94,292 | ₩96,116 | ₩93,568 | ₩94,748 | +0.48% | 156.8만 |
|---|
| 2026.05.21 | ₩91,101 | ₩94,104 | ₩89,767 | ₩93,152 | +2.25% | 168.1만 |
|---|
| 2026.05.20 | ₩88,406 | ₩92,482 | ₩86,501 | ₩92,428 | +4.55% | 197.7만 |
|---|
| 2026.05.19 | ₩91,999 | ₩93,320 | ₩88,459 | ₩88,607 | -3.69% | 341.8만 |
|---|
| 2026.05.18 | ₩89,787 | ₩93,260 | ₩88,111 | ₩91,986 | +2.45% | 166.4만 |
|---|
| 2026.05.15 | ₩89,371 | ₩90,826 | ₩88,540 | ₩88,848 | -0.59% | 173.7만 |
|---|
| 2026.05.14 | ₩90,015 | ₩91,235 | ₩88,607 | ₩88,741 | -1.42% | 172.6만 |
|---|
| 2026.05.13 | ₩91,530 | ₩93,508 | ₩89,163 | ₩89,264 | -2.48% | 241.3만 |
|---|
| 2026.05.12 | ₩94,319 | ₩95,713 | ₩92,227 | ₩92,790 | -1.62% | 209.3만 |
|---|
| 2026.05.11 | ₩95,834 | ₩96,652 | ₩93,186 | ₩93,850 | -2.07% | 158만 |
|---|
| 2026.05.08 | ₩97,524 | ₩98,060 | ₩95,432 | ₩96,545 | -1.00% | 147.7만 |
|---|
| 2026.05.07 | ₩95,472 | ₩98,717 | ₩95,472 | ₩97,819 | +2.46% | 205만 |
|---|
| 2026.05.06 | ₩92,348 | ₩94,842 | ₩92,214 | ₩94,802 | +2.66% | 286.3만 |
|---|
| 2026.05.05 | ₩92,308 | ₩94,118 | ₩90,176 | ₩91,503 | -0.87% | 266.7만 |
|---|
| 2026.05.04 | ₩94,145 | ₩95,848 | ₩92,489 | ₩92,589 | -1.65% | 253.5만 |
|---|
| 2026.05.01 | ₩96,451 | ₩97,993 | ₩94,265 | ₩94,574 | -1.95% | 186.5만 |
|---|
| 2026.04.30 | ₩94,145 | ₩95,526 | ₩93,045 | ₩95,204 | +1.13% | 203.5만 |
|---|
| 2026.04.29 | ₩93,930 | ₩95,680 | ₩92,066 | ₩94,493 | +0.60% | 240.5만 |
|---|
| 2026.04.28 | ₩95,217 | ₩97,618 | ₩92,817 | ₩93,970 | -1.31% | 378.7만 |
|---|
| 2026.04.27 | ₩96,987 | ₩97,671 | ₩95,137 | ₩95,459 | -1.58% | 321.7만 |
|---|
| 2026.04.24 | ₩97,792 | ₩98,080 | ₩95,834 | ₩97,363 | -0.44% | 141.7만 |
|---|
| 2026.04.23 | ₩97,913 | ₩99,763 | ₩96,277 | ₩97,993 | +0.08% | 209.3만 |
|---|
| 2026.04.22 | ₩104,872 | ₩105,784 | ₩97,430 | ₩99,213 | -5.40% | 276.1만 |
|---|
| 2026.04.21 | ₩104,175 | ₩107,621 | ₩103,142 | ₩103,839 | -0.32% | 231.4만 |
|---|
| 2026.04.20 | ₩104,201 | ₩105,475 | ₩102,753 | ₩104,255 | +0.05% | 249.1만 |
|---|
| 2026.04.17 | ₩103,826 | ₩105,730 | ₩102,780 | ₩104,925 | +1.06% | 180.3만 |
|---|
| 2026.04.16 | ₩101,225 | ₩102,807 | ₩100,581 | ₩101,426 | +0.20% | 164.5만 |
|---|
| 2026.04.15 | ₩98,154 | ₩101,184 | ₩97,698 | ₩100,313 | +2.20% | 219.5만 |
|---|
| 2026.04.14 | ₩97,081 | ₩99,227 | ₩96,250 | ₩97,081 | 0.00% | 138.3만 |
|---|
| 2026.04.13 | ₩90,739 | ₩96,719 | ₩90,739 | ₩96,424 | +6.27% | 298.2만 |
|---|
| 2026.04.10 | ₩94,185 | ₩95,177 | ₩89,518 | ₩91,007 | -3.37% | 210.1만 |
|---|
| 2026.04.09 | ₩94,225 | ₩95,258 | ₩91,457 | ₩94,413 | +0.20% | 173.7만 |
|---|
| 2026.04.08 | ₩97,631 | ₩98,288 | ₩95,365 | ₩95,472 | -2.21% | 240.6만 |
|---|
| 2026.04.07 | ₩91,986 | ₩93,957 | ₩91,852 | ₩92,241 | +0.28% | 163.7만 |
|---|
| 2026.04.06 | ₩92,656 | ₩93,943 | ₩91,785 | ₩92,482 | -0.19% | 129.8만 |
|---|
| 2026.04.02 | ₩91,221 | ₩94,668 | ₩90,196 | ₩92,951 | +1.90% | 208.7만 |
|---|
| 2026.04.01 | ₩92,790 | ₩93,555 | ₩90,444 | ₩92,241 | -0.59% | 195.7만 |
|---|
| 2026.03.31 | ₩90,739 | ₩93,045 | ₩89,398 | ₩92,777 | +2.25% | 274.8만 |
|---|
| 2026.03.30 | ₩89,358 | ₩91,201 | ₩88,191 | ₩89,156 | -0.23% | 276.7만 |
|---|
| 2026.03.27 | ₩90,296 | ₩90,712 | ₩87,742 | ₩88,178 | -2.35% | 159.4만 |
|---|
| 2026.03.26 | ₩89,948 | ₩93,568 | ₩89,478 | ₩91,503 | +1.73% | 151.3만 |
|---|
| 2026.03.25 | ₩94,788 | ₩95,713 | ₩89,565 | ₩90,806 | -4.20% | 148.6만 |
|---|
| 2026.03.24 | ₩94,064 | ₩94,869 | ₩88,271 | ₩92,013 | -2.18% | 334.2만 |
|---|
| 2026.03.23 | ₩98,087 | ₩98,945 | ₩95,780 | ₩95,982 | -2.15% | 234.2만 |
|---|
| 2026.03.20 | ₩95,539 | ₩96,075 | ₩93,756 | ₩94,600 | -0.98% | 351만 |
|---|
| 2026.03.19 | ₩95,848 | ₩98,965 | ₩94,828 | ₩96,156 | +0.32% | 281.4만 |
|---|
| 2026.03.18 | ₩97,376 | ₩100,246 | ₩96,947 | ₩97,953 | +0.59% | 328.1만 |
|---|
| 2026.03.17 | ₩96,250 | ₩99,803 | ₩94,936 | ₩98,771 | +2.62% | 233.4만 |
|---|
| 2026.03.16 | ₩94,346 | ₩96,357 | ₩94,305 | ₩94,815 | +0.50% | 214.5만 |
|---|
| 2026.03.13 | ₩94,171 | ₩95,583 | ₩93,139 | ₩93,796 | -0.40% | 331.7만 |
|---|
| 2026.03.12 | ₩94,788 | ₩99,086 | ₩92,951 | ₩93,300 | -1.57% | 389.9만 |
|---|
| 2026.03.11 | ₩101,439 | ₩102,016 | ₩94,815 | ₩96,022 | -5.34% | 294.9만 |
|---|
| 2026.03.10 | ₩101,466 | ₩102,069 | ₩96,431 | ₩99,951 | -1.49% | 293.1만 |
|---|
| 2026.03.09 | ₩102,458 | ₩103,477 | ₩97,805 | ₩101,975 | -0.47% | 250.8만 |
|---|
| 2026.03.06 | ₩103,745 | ₩104,107 | ₩100,903 | ₩103,759 | +0.01% | 317.5만 |
|---|
| 2026.03.05 | ₩102,337 | ₩106,655 | ₩102,337 | ₩105,140 | +2.74% | 271.7만 |
|---|
| 2026.03.04 | ₩105,998 | ₩106,923 | ₩103,866 | ₩103,893 | -1.99% | 177만 |
|---|
| 2026.03.03 | ₩102,163 | ₩107,889 | ₩102,163 | ₩106,240 | +3.99% | 225.1만 |
|---|
| 2026.03.02 | ₩102,767 | ₩105,743 | ₩101,707 | ₩105,006 | +2.18% | 316.3만 |
|---|
| 2026.02.27 | ₩102,445 | ₩105,717 | ₩101,318 | ₩105,328 | +2.81% | 265.6만 |
|---|
| 2026.02.26 | ₩100,889 | ₩105,180 | ₩100,568 | ₩104,899 | +3.97% | 254.4만 |
|---|
| 2026.02.25 | ₩98,489 | ₩99,696 | ₩96,786 | ₩99,562 | +1.09% | 231.4만 |
|---|
| 2026.02.24 | ₩95,646 | ₩99,086 | ₩94,735 | ₩96,558 | +0.95% | 227.7만 |
|---|
| 2026.02.23 | ₩101,117 | ₩102,177 | ₩95,097 | ₩95,512 | -5.54% | 197.6만 |
|---|
| 2026.02.20 | ₩101,238 | ₩102,968 | ₩100,159 | ₩102,177 | +0.93% | 302.9만 |
|---|
| 2026.02.19 | ₩101,050 | ₩102,539 | ₩99,535 | ₩102,069 | +1.01% | 311.6만 |
|---|
| 2026.02.18 | ₩100,862 | ₩103,075 | ₩100,433 | ₩101,533 | +0.66% | 317.3만 |
|---|
| 2026.02.17 | ₩99,542 | ₩101,882 | ₩98,140 | ₩100,983 | +1.45% | 351.6만 |
|---|
| 2026.02.13 | ₩96,733 | ₩100,259 | ₩94,916 | ₩99,119 | +2.47% | 386.6만 |
|---|
| 2026.02.12 | ₩96,733 | ₩99,850 | ₩91,878 | ₩94,949 | -1.84% | 600.4만 |
|---|
| 2026.02.11 | ₩98,382 | ₩99,227 | ₩95,016 | ₩96,250 | -2.17% | 619.8만 |
|---|
| 2026.02.10 | ₩96,960 | ₩101,520 | ₩96,022 | ₩99,414 | +2.53% | 426.2만 |
|---|
| 2026.02.09 | ₩97,443 | ₩100,568 | ₩96,612 | ₩100,500 | +3.14% | 256.2만 |
|---|
| 2026.02.06 | ₩95,995 | ₩98,838 | ₩95,244 | ₩98,529 | +2.64% | 310.1만 |
|---|
| 2026.02.05 | ₩94,118 | ₩96,156 | ₩92,536 | ₩94,158 | +0.04% | 392.6만 |
|---|
| 2026.02.04 | ₩90,041 | ₩96,022 | ₩87,474 | ₩93,193 | +3.50% | 679.8만 |
|---|
| 2026.02.03 | ₩99,776 | ₩99,776 | ₩90,370 | ₩90,618 | -9.18% | 644.5만 |
|---|
| 2026.02.02 | ₩105,650 | ₩107,138 | ₩103,397 | ₩103,531 | -2.01% | 212만 |
|---|
| 2026.01.30 | ₩107,366 | ₩108,412 | ₩105,395 | ₩105,958 | -1.31% | 241만 |
|---|
| 2026.01.29 | ₩109,619 | ₩110,182 | ₩105,656 | ₩108,184 | -1.31% | 291.3만 |
|---|
| 2026.01.28 | ₩109,981 | ₩110,128 | ₩107,554 | ₩108,841 | -1.04% | 335.5만 |
|---|
| 2026.01.27 | ₩113,454 | ₩113,460 | ₩109,659 | ₩109,994 | -3.05% | 238만 |
|---|
| 2026.01.26 | ₩112,850 | ₩114,164 | ₩111,663 | ₩114,003 | +1.02% | 124.6만 |
|---|
| 2026.01.23 | ₩114,312 | ₩115,022 | ₩111,858 | ₩112,542 | -1.55% | 131.6만 |
|---|
| 2026.01.22 | ₩112,810 | ₩115,800 | ₩111,777 | ₩115,049 | +1.99% | 138.8만 |
|---|
| 2026.01.21 | ₩111,067 | ₩113,561 | ₩109,914 | ₩111,764 | +0.63% | 202.4만 |
|---|
| 2026.01.20 | ₩112,890 | ₩113,990 | ₩109,565 | ₩110,302 | -2.29% | 364.5만 |
|---|
| 2026.01.16 | ₩113,078 | ₩115,840 | ₩112,797 | ₩115,612 | +2.24% | 155.6만 |
|---|
| 2026.01.15 | ₩114,768 | ₩115,787 | ₩113,346 | ₩114,325 | -0.39% | 129.4만 |
|---|
| 2026.01.14 | ₩112,153 | ₩114,768 | ₩111,858 | ₩114,647 | +2.22% | 135.5만 |
|---|
| 2026.01.13 | ₩114,003 | ₩114,003 | ₩110,732 | ₩112,582 | -1.25% | 159.3만 |
|---|
| 2026.01.12 | ₩115,492 | ₩116,591 | ₩112,850 | ₩114,044 | -1.25% | 199.2만 |
|---|
| 2026.01.09 | ₩114,298 | ₩119,501 | ₩113,641 | ₩117,610 | +2.90% | 223만 |
|---|
| 2026.01.08 | ₩110,624 | ₩113,816 | ₩109,860 | ₩113,092 | +2.23% | 175.5만 |
|---|
| 2026.01.07 | ₩111,818 | ₩112,823 | ₩110,671 | ₩111,965 | +0.13% | 243.5만 |
|---|
| 2026.01.06 | ₩111,308 | ₩112,569 | ₩108,720 | ₩110,919 | -0.35% | 396만 |
|---|
| 2026.01.05 | ₩112,502 | ₩118,348 | ₩111,798 | ₩116,591 | +3.64% | 182.9만 |
|---|
| 2026.01.02 | ₩115,317 | ₩115,505 | ₩111,536 | ₩111,737 | -3.10% | 195.3만 |
|---|
| 2025.12.31 | ₩116,417 | ₩116,913 | ₩114,727 | ₩114,982 | -1.23% | 170.2만 |
|---|
| 2025.12.30 | ₩117,235 | ₩117,557 | ₩116,068 | ₩116,645 | -0.50% | 80.6만 |
|---|
| 2025.12.29 | ₩117,396 | ₩117,731 | ₩116,511 | ₩117,356 | -0.03% | 78.4만 |
|---|
| 2025.12.26 | ₩116,256 | ₩117,409 | ₩115,317 | ₩117,128 | +0.75% | 72.3만 |
|---|
| 2025.12.24 | ₩116,243 | ₩116,886 | ₩115,130 | ₩116,269 | +0.02% | 46.6만 |
|---|
| 2025.12.23 | ₩117,838 | ₩118,422 | ₩115,076 | ₩116,417 | -1.21% | 115.6만 |
|---|
| 2025.12.22 | ₩117,007 | ₩119,072 | ₩117,007 | ₩117,959 | +0.81% | 181.8만 |
|---|
| 2025.12.19 | ₩115,478 | ₩117,128 | ₩113,971 | ₩116,779 | +1.13% | 568.6만 |
|---|
| 2025.12.18 | ₩114,754 | ₩116,256 | ₩114,285 | ₩115,532 | +0.68% | 317.2만 |
|---|
| 2025.12.17 | ₩112,274 | ₩116,913 | ₩112,093 | ₩113,641 | +1.22% | 209.4만 |
|---|
| 2025.12.16 | ₩112,408 | ₩112,676 | ₩110,966 | ₩112,126 | -0.25% | 231.4만 |
|---|
| 2025.12.15 | ₩114,218 | ₩114,701 | ₩111,965 | ₩112,139 | -1.82% | 169만 |
|---|
| 2025.12.12 | ₩115,478 | ₩116,135 | ₩112,595 | ₩113,507 | -1.71% | 140.2만 |
|---|
| 2025.12.11 | ₩113,239 | ₩115,653 | ₩113,239 | ₩114,996 | +1.55% | 163.2만 |
|---|
| 2025.12.10 | ₩108,707 | ₩113,561 | ₩108,685 | ₩112,944 | +3.90% | 185.1만 |
|---|
| 2025.12.09 | ₩110,316 | ₩111,395 | ₩108,814 | ₩108,894 | -1.29% | 153.5만 |
|---|
| 2025.12.08 | ₩112,622 | ₩112,636 | ₩108,881 | ₩109,967 | -2.36% | 188.2만 |
|---|
| 2025.12.05 | ₩112,864 | ₩114,151 | ₩112,126 | ₩113,266 | +0.36% | 184.7만 |
|---|
| 2025.12.04 | ₩112,609 | ₩112,931 | ₩111,241 | ₩112,890 | +0.25% | 171.7만 |
|---|
| 2025.12.03 | ₩111,040 | ₩112,696 | ₩110,168 | ₩111,818 | +0.70% | 177.1만 |
|---|
| 2025.12.02 | ₩112,716 | ₩112,756 | ₩110,383 | ₩110,517 | -1.95% | 165.5만 |
|---|
| 2025.12.01 | ₩112,689 | ₩114,560 | ₩112,019 | ₩112,528 | -0.14% | 176.6만 |
|---|
| 2025.11.28 | ₩113,682 | ₩114,794 | ₩113,118 | ₩114,044 | +0.32% | 46.7만 |
|---|
| 2025.11.26 | ₩112,957 | ₩114,613 | ₩112,957 | ₩113,816 | +0.76% | 108.2만 |
|---|
| 2025.11.25 | ₩111,737 | ₩115,237 | ₩111,429 | ₩114,111 | +2.12% | 225만 |
|---|
| 2025.11.24 | ₩112,636 | ₩112,636 | ₩110,463 | ₩110,705 | -1.71% | 230.1만 |
|---|
| 2025.11.21 | ₩108,868 | ₩113,695 | ₩108,868 | ₩112,461 | +3.30% | 206.9만 |
|---|
| 2025.11.20 | ₩111,187 | ₩111,885 | ₩107,808 | ₩108,251 | -2.64% | 141.9만 |
|---|
| 2025.11.19 | ₩107,460 | ₩110,839 | ₩106,541 | ₩109,793 | +2.17% | 183만 |
|---|
| 2025.11.18 | ₩105,703 | ₩108,278 | ₩105,703 | ₩107,500 | +1.70% | 134만 |
|---|
| 2025.11.17 | ₩107,996 | ₩109,270 | ₩106,025 | ₩106,213 | -1.65% | 211.8만 |
|---|
| 2025.11.14 | ₩108,868 | ₩110,034 | ₩107,688 | ₩108,747 | -0.11% | 122.1만 |
|---|
| 2025.11.13 | ₩108,707 | ₩111,201 | ₩108,707 | ₩109,779 | +0.99% | 162.5만 |
|---|
| 2025.11.12 | ₩110,825 | ₩112,461 | ₩110,007 | ₩110,504 | -0.29% | 239.6만 |
|---|
| 2025.11.11 | ₩108,599 | ₩112,227 | ₩107,688 | ₩111,134 | +2.33% | 156.5만 |
|---|
| 2025.11.10 | ₩108,358 | ₩109,297 | ₩106,923 | ₩107,862 | -0.46% | 195.9만 |
|---|
| 2025.11.07 | ₩105,247 | ₩108,050 | ₩105,046 | ₩107,996 | +2.61% | 195.9만 |
|---|
| 2025.11.06 | ₩107,272 | ₩108,345 | ₩105,730 | ₩105,931 | -1.25% | 218.6만 |
|---|
| 2025.11.05 | ₩107,111 | ₩108,117 | ₩106,367 | ₩106,749 | -0.34% | 336.8만 |
|---|
| 2025.11.04 | ₩108,546 | ₩109,927 | ₩107,098 | ₩107,178 | -1.26% | 259.7만 |
|---|
| 2025.11.03 | ₩107,902 | ₩109,458 | ₩106,058 | ₩109,417 | +1.40% | 195.3만 |
|---|
| 2025.10.31 | ₩107,004 | ₩109,008 | ₩105,958 | ₩108,854 | +1.73% | 251.6만 |
|---|
| 2025.10.30 | ₩107,487 | ₩109,404 | ₩106,628 | ₩107,178 | -0.29% | 233.3만 |
|---|
| 2025.10.29 | ₩110,624 | ₩110,678 | ₩106,856 | ₩107,822 | -2.53% | 501.9만 |
|---|
| 2025.10.28 | ₩113,977 | ₩114,298 | ₩111,013 | ₩111,187 | -2.45% | 153.2만 |
|---|
| 2025.10.27 | ₩116,162 | ₩116,162 | ₩112,528 | ₩114,446 | -1.48% | 244.5만 |
|---|
| 2025.10.24 | ₩113,990 | ₩116,269 | ₩113,758 | ₩114,781 | +0.69% | 285.6만 |
|---|
| 2025.10.23 | ₩113,500 | ₩113,534 | ₩108,894 | ₩111,938 | -1.38% | 478.1만 |
|---|
| 2025.10.22 | ₩108,016 | ₩110,007 | ₩107,554 | ₩108,170 | +0.14% | 555.7만 |
|---|
| 2025.10.21 | ₩108,465 | ₩109,364 | ₩105,529 | ₩108,532 | +0.06% | 338.7만 |
|---|
| 2025.10.20 | ₩105,891 | ₩108,298 | ₩105,033 | ₩107,433 | +1.46% | 174.4만 |
|---|
| 2025.10.17 | ₩104,644 | ₩105,717 | ₩103,450 | ₩105,113 | +0.45% | 276.6만 |
|---|
| 2025.10.16 | ₩106,561 | ₩106,561 | ₩103,645 | ₩104,992 | -1.47% | 376.3만 |
|---|
| 2025.10.15 | ₩106,307 | ₩107,272 | ₩104,758 | ₩106,535 | +0.21% | 249.2만 |
|---|
| 2025.10.14 | ₩102,981 | ₩106,226 | ₩101,895 | ₩105,824 | +2.76% | 294만 |
|---|
| 2025.10.13 | ₩105,294 | ₩105,589 | ₩103,410 | ₩104,362 | -0.89% | 303.3만 |
|---|
| 2025.10.10 | ₩106,146 | ₩107,433 | ₩103,370 | ₩104,188 | -1.84% | 315.9만 |
|---|