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 | ₩86,736 | ₩87,759 | ₩85,827 | ₩87,552 | +0.94% | 219.9만 |
| 2026.10.08 | ₩83,527 | ₩86,950 | ₩83,432 | ₩86,362 | +3.39% | 313.7만 |
| 2026.10.07 | ₩84,971 | ₩85,961 | ₩82,605 | ₩83,995 | -1.15% | 281.1만 |
| 2026.10.06 | ₩85,586 | ₩86,589 | ₩84,503 | ₩84,798 | -0.92% | 224.7만 |
| 2026.10.05 | ₩84,691 | ₩86,683 | ₩84,176 | ₩85,332 | +0.76% | 299.3만 |
| 2026.10.02 | ₩82,926 | ₩89,130 | ₩82,471 | ₩84,824 | +2.29% | 500.9만 |
| 2026.10.01 | ₩83,287 | ₩85,747 | ₩81,508 | ₩83,140 | -0.18% | 397.1만 |
| 2026.09.30 | ₩86,268 | ₩86,268 | ₩81,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,722 |
| -5.27% |
| 321.2만 |
| 2026.09.29 | ₩86,549 | ₩88,274 | ₩82,618 | ₩85,961 | -0.68% | 406.8만 |
|---|
| 2026.09.28 | ₩89,959 | ₩91,236 | ₩88,274 | ₩88,501 | -1.62% | 320.6만 |
|---|
| 2026.09.25 | ₩90,226 | ₩93,729 | ₩89,624 | ₩92,486 | +2.50% | 191.9만 |
|---|
| 2026.09.24 | ₩90,667 | ₩94,879 | ₩89,678 | ₩90,306 | -0.40% | 220.3만 |
|---|
| 2026.09.23 | ₩96,136 | ₩96,785 | ₩94,812 | ₩94,866 | -1.32% | 180.1만 |
|---|
| 2026.09.22 | ₩96,631 | ₩96,871 | ₩95,574 | ₩96,096 | -0.55% | 241만 |
|---|
| 2026.09.21 | ₩97,166 | ₩97,192 | ₩94,879 | ₩95,481 | -1.73% | 158.1만 |
|---|
| 2026.09.18 | ₩97,647 | ₩97,861 | ₩95,922 | ₩96,845 | -0.82% | 810.1만 |
|---|
| 2026.09.17 | ₩100,401 | ₩100,856 | ₩97,152 | ₩97,754 | -2.64% | 190.5만 |
|---|
| 2026.09.16 | ₩102,206 | ₩102,333 | ₩98,817 | ₩99,826 | -2.33% | 206.4만 |
|---|
| 2026.09.15 | ₩103,891 | ₩104,419 | ₩102,374 | ₩102,982 | -0.88% | 220.6만 |
|---|
| 2026.09.14 | ₩107,060 | ₩107,060 | ₩103,209 | ₩105,402 | -1.55% | 208.1만 |
|---|
| 2026.09.11 | ₩103,958 | ₩104,306 | ₩102,648 | ₩103,891 | -0.06% | 165.2만 |
|---|
| 2026.09.10 | ₩102,514 | ₩103,269 | ₩101,645 | ₩102,888 | +0.37% | 235만 |
|---|
| 2026.09.09 | ₩103,075 | ₩106,057 | ₩101,431 | ₩103,022 | -0.05% | 261.9만 |
|---|
| 2026.09.08 | ₩106,044 | ₩107,247 | ₩103,303 | ₩103,824 | -2.09% | 286.8만 |
|---|
| 2026.09.04 | ₩102,226 | ₩107,207 | ₩100,522 | ₩106,806 | +4.48% | 422.7만 |
|---|
| 2026.09.03 | ₩111,820 | ₩115,524 | ₩110,817 | ₩113,545 | +1.54% | 139.9만 |
|---|
| 2026.09.02 | ₩111,018 | ₩112,649 | ₩109,273 | ₩110,162 | -0.77% | 231.6만 |
|---|
| 2026.09.01 | ₩112,876 | ₩114,133 | ₩111,085 | ₩111,873 | -0.89% | 194.6만 |
|---|
| 2026.08.31 | ₩113,665 | ₩113,999 | ₩111,660 | ₩113,531 | -0.12% | 163.9만 |
|---|
| 2026.08.28 | ₩113,652 | ₩115,443 | ₩112,876 | ₩114,548 | +0.79% | 141.6만 |
|---|
| 2026.08.27 | ₩113,531 | ₩115,443 | ₩112,596 | ₩113,211 | -0.28% | 140.3만 |
|---|
| 2026.08.26 | ₩112,649 | ₩114,007 | ₩112,194 | ₩112,983 | +0.30% | 195.9만 |
|---|
| 2026.08.25 | ₩112,850 | ₩114,113 | ₩111,606 | ₩113,665 | +0.72% | 142.2만 |
|---|
| 2026.08.24 | ₩113,104 | ₩114,601 | ₩112,388 | ₩113,478 | +0.33% | 148.5만 |
|---|
| 2026.08.21 | ₩114,668 | ₩115,484 | ₩112,803 | ₩113,130 | -1.34% | 169.2만 |
|---|
| 2026.08.20 | ₩111,299 | ₩114,006 | ₩110,349 | ₩113,799 | +2.25% | 200.2만 |
|---|
| 2026.08.19 | ₩107,247 | ₩112,636 | ₩106,458 | ₩111,700 | +4.15% | 190.7만 |
|---|
| 2026.08.18 | ₩106,325 | ₩107,648 | ₩105,295 | ₩106,258 | -0.06% | 164.5만 |
|---|
| 2026.08.17 | ₩107,488 | ₩107,595 | ₩104,894 | ₩105,228 | -2.10% | 132.5만 |
|---|
| 2026.08.14 | ₩109,534 | ₩109,534 | ₩106,351 | ₩107,608 | -1.76% | 107.7만 |
|---|
| 2026.08.13 | ₩106,485 | ₩109,320 | ₩105,014 | ₩108,477 | +1.87% | 282.2만 |
|---|
| 2026.08.12 | ₩106,284 | ₩107,321 | ₩104,800 | ₩106,218 | -0.06% | 186.7만 |
|---|
| 2026.08.11 | ₩104,947 | ₩108,237 | ₩104,680 | ₩107,461 | +2.40% | 147.4만 |
|---|
| 2026.08.10 | ₩106,298 | ₩107,194 | ₩104,687 | ₩105,817 | -0.45% | 174만 |
|---|
| 2026.08.07 | ₩107,822 | ₩109,253 | ₩106,284 | ₩106,993 | -0.77% | 172만 |
|---|
| 2026.08.06 | ₩106,953 | ₩107,501 | ₩104,613 | ₩105,897 | -0.99% | 178.4만 |
|---|
| 2026.08.05 | ₩110,456 | ₩110,663 | ₩105,295 | ₩106,926 | -3.20% | 200.1만 |
|---|
| 2026.08.04 | ₩105,950 | ₩109,373 | ₩105,923 | ₩109,266 | +3.13% | 174.8만 |
|---|
| 2026.08.03 | ₩106,913 | ₩110,149 | ₩105,796 | ₩106,940 | +0.03% | 143.4만 |
|---|
| 2026.07.31 | ₩105,616 | ₩107,127 | ₩103,356 | ₩105,121 | -0.47% | 209.1만 |
|---|
| 2026.07.30 | ₩109,641 | ₩109,641 | ₩104,827 | ₩107,314 | -2.12% | 220.6만 |
|---|
| 2026.07.29 | ₩113,465 | ₩114,327 | ₩110,122 | ₩111,954 | -1.33% | 334.3만 |
|---|
| 2026.07.28 | ₩102,821 | ₩115,644 | ₩102,821 | ₩112,047 | +8.97% | 600.7만 |
|---|
| 2026.07.27 | ₩104,132 | ₩105,569 | ₩100,589 | ₩103,276 | -0.82% | 401.5만 |
|---|
| 2026.07.24 | ₩100,161 | ₩103,142 | ₩99,519 | ₩102,300 | +2.14% | 231.2만 |
|---|
| 2026.07.23 | ₩100,428 | ₩100,923 | ₩97,326 | ₩98,717 | -1.70% | 162.3만 |
|---|
| 2026.07.22 | ₩100,883 | ₩103,764 | ₩100,187 | ₩100,816 | -0.07% | 142.2만 |
|---|
| 2026.07.21 | ₩100,248 | ₩103,075 | ₩99,559 | ₩101,658 | +1.41% | 243.6만 |
|---|
| 2026.07.20 | ₩106,204 | ₩106,766 | ₩103,450 | ₩105,643 | -0.53% | 167.3만 |
|---|
| 2026.07.17 | ₩107,715 | ₩109,774 | ₩105,843 | ₩106,766 | -0.88% | 194.3만 |
|---|
| 2026.07.16 | ₩105,028 | ₩108,143 | ₩104,506 | ₩107,942 | +2.78% | 171.8만 |
|---|
| 2026.07.15 | ₩100,161 | ₩105,369 | ₩100,040 | ₩103,757 | +3.59% | 188.9만 |
|---|
| 2026.07.14 | ₩100,040 | ₩101,845 | ₩99,826 | ₩101,057 | +1.02% | 156.6만 |
|---|
| 2026.07.13 | ₩101,123 | ₩102,821 | ₩101,123 | ₩101,899 | +0.77% | 169만 |
|---|
| 2026.07.10 | ₩103,811 | ₩104,339 | ₩98,202 | ₩100,308 | -3.37% | 208.8만 |
|---|
| 2026.07.09 | ₩101,966 | ₩103,156 | ₩100,856 | ₩102,059 | +0.09% | 215.1만 |
|---|
| 2026.07.08 | ₩103,209 | ₩104,025 | ₩101,591 | ₩102,474 | -0.71% | 243.1만 |
|---|
| 2026.07.07 | ₩106,739 | ₩107,809 | ₩105,123 | ₩105,335 | -1.32% | 311.1만 |
|---|
| 2026.07.06 | ₩105,415 | ₩106,699 | ₩103,243 | ₩106,004 | +0.56% | 312.9만 |
|---|
| 2026.07.02 | ₩100,522 | ₩104,827 | ₩99,686 | ₩104,707 | +4.16% | 324.9만 |
|---|
| 2026.07.01 | ₩97,125 | ₩100,843 | ₩96,805 | ₩99,572 | +2.52% | 287.9만 |
|---|
| 2026.06.30 | ₩94,264 | ₩96,952 | ₩93,856 | ₩96,457 | +2.33% | 273.3만 |
|---|
| 2026.06.29 | ₩94,518 | ₩96,190 | ₩93,529 | ₩95,989 | +1.56% | 314.3만 |
|---|
| 2026.06.26 | ₩90,373 | ₩94,491 | ₩89,263 | ₩94,064 | +4.08% | 349.7만 |
|---|
| 2026.06.25 | ₩91,175 | ₩93,515 | ₩89,197 | ₩89,584 | -1.75% | 339.1만 |
|---|
| 2026.06.24 | ₩89,718 | ₩94,010 | ₩88,715 | ₩90,921 | +1.34% | 308.8만 |
|---|
| 2026.06.23 | ₩87,445 | ₩88,715 | ₩87,319 | ₩88,194 | +0.86% | 310.5만 |
|---|
| 2026.06.22 | ₩85,480 | ₩86,797 | ₩84,731 | ₩86,148 | +0.78% | 284.8만 |
|---|
| 2026.06.18 | ₩86,776 | ₩87,378 | ₩85,012 | ₩86,375 | -0.46% | 798.6만 |
|---|
| 2026.06.17 | ₩91,015 | ₩93,689 | ₩85,520 | ₩86,161 | -5.33% | 225.5만 |
|---|
| 2026.06.16 | ₩90,921 | ₩92,165 | ₩88,314 | ₩92,152 | +1.35% | 325.4만 |
|---|
| 2026.06.15 | ₩89,250 | ₩91,857 | ₩89,250 | ₩89,999 | +0.84% | 279.2만 |
|---|
| 2026.06.12 | ₩88,742 | ₩89,451 | ₩87,231 | ₩88,421 | -0.36% | 355.3만 |
|---|
| 2026.06.11 | ₩89,491 | ₩89,772 | ₩86,349 | ₩87,846 | -1.84% | 290.3만 |
|---|
| 2026.06.10 | ₩92,686 | ₩93,422 | ₩90,667 | ₩90,721 | -2.12% | 190.3만 |
|---|
| 2026.06.09 | ₩91,857 | ₩94,939 | ₩91,089 | ₩93,489 | +1.78% | 178.8만 |
|---|
| 2026.06.08 | ₩93,622 | ₩94,384 | ₩92,004 | ₩92,004 | -1.73% | 179.8만 |
|---|
| 2026.06.05 | ₩94,451 | ₩95,374 | ₩92,981 | ₩94,478 | +0.03% | 135.7만 |
|---|
| 2026.06.04 | ₩95,815 | ₩97,834 | ₩94,104 | ₩94,411 | -1.47% | 115.3만 |
|---|
| 2026.06.03 | ₩96,123 | ₩97,500 | ₩91,483 | ₩92,780 | -3.48% | 231.7만 |
|---|
| 2026.06.02 | ₩96,818 | ₩98,837 | ₩94,913 | ₩98,610 | +1.85% | 174.7만 |
|---|
| 2026.06.01 | ₩94,572 | ₩99,205 | ₩94,478 | ₩98,289 | +3.93% | 166.9만 |
|---|
| 2026.05.29 | ₩96,096 | ₩97,273 | ₩94,732 | ₩95,681 | -0.43% | 260.5만 |
|---|
| 2026.05.28 | ₩93,676 | ₩96,202 | ₩92,860 | ₩95,815 | +2.28% | 175.8만 |
|---|
| 2026.05.27 | ₩94,398 | ₩95,347 | ₩93,034 | ₩94,719 | +0.34% | 131.8만 |
|---|
| 2026.05.26 | ₩93,569 | ₩95,026 | ₩92,954 | ₩94,358 | +0.84% | 178.7만 |
|---|
| 2026.05.22 | ₩94,023 | ₩95,842 | ₩93,301 | ₩94,478 | +0.48% | 156.8만 |
|---|
| 2026.05.21 | ₩90,841 | ₩93,836 | ₩89,511 | ₩92,887 | +2.25% | 168.1만 |
|---|
| 2026.05.20 | ₩88,154 | ₩92,218 | ₩86,255 | ₩92,165 | +4.55% | 197.7만 |
|---|
| 2026.05.19 | ₩91,737 | ₩93,054 | ₩88,207 | ₩88,354 | -3.69% | 341.8만 |
|---|
| 2026.05.18 | ₩89,531 | ₩92,994 | ₩87,860 | ₩91,724 | +2.45% | 166.4만 |
|---|
| 2026.05.15 | ₩89,116 | ₩90,567 | ₩88,287 | ₩88,595 | -0.59% | 173.7만 |
|---|
| 2026.05.14 | ₩89,758 | ₩90,975 | ₩88,354 | ₩88,488 | -1.42% | 172.6만 |
|---|
| 2026.05.13 | ₩91,269 | ₩93,241 | ₩88,909 | ₩89,009 | -2.48% | 241.3만 |
|---|
| 2026.05.12 | ₩94,050 | ₩95,441 | ₩91,964 | ₩92,526 | -1.62% | 209.3만 |
|---|
| 2026.05.11 | ₩95,561 | ₩96,377 | ₩92,920 | ₩93,582 | -2.07% | 158만 |
|---|
| 2026.05.08 | ₩97,246 | ₩97,781 | ₩95,160 | ₩96,270 | -1.00% | 147.7만 |
|---|
| 2026.05.07 | ₩95,200 | ₩98,436 | ₩95,200 | ₩97,540 | +2.46% | 205만 |
|---|
| 2026.05.06 | ₩92,085 | ₩94,572 | ₩91,951 | ₩94,532 | +2.66% | 286.3만 |
|---|
| 2026.05.05 | ₩92,045 | ₩93,850 | ₩89,919 | ₩91,242 | -0.87% | 266.7만 |
|---|
| 2026.05.04 | ₩93,876 | ₩95,574 | ₩92,225 | ₩92,325 | -1.65% | 253.5만 |
|---|
| 2026.05.01 | ₩96,176 | ₩97,714 | ₩93,997 | ₩94,304 | -1.95% | 186.5만 |
|---|
| 2026.04.30 | ₩93,876 | ₩95,254 | ₩92,780 | ₩94,933 | +1.13% | 203.5만 |
|---|
| 2026.04.29 | ₩93,662 | ₩95,407 | ₩91,804 | ₩94,224 | +0.60% | 240.5만 |
|---|
| 2026.04.28 | ₩94,946 | ₩97,339 | ₩92,553 | ₩93,703 | -1.31% | 378.7만 |
|---|
| 2026.04.27 | ₩96,711 | ₩97,393 | ₩94,866 | ₩95,187 | -1.58% | 321.7만 |
|---|
| 2026.04.24 | ₩97,513 | ₩97,801 | ₩95,561 | ₩97,085 | -0.44% | 141.7만 |
|---|
| 2026.04.23 | ₩97,634 | ₩99,479 | ₩96,002 | ₩97,714 | +0.08% | 209.3만 |
|---|
| 2026.04.22 | ₩104,573 | ₩105,482 | ₩97,152 | ₩98,931 | -5.40% | 276.1만 |
|---|
| 2026.04.21 | ₩103,878 | ₩107,314 | ₩102,848 | ₩103,543 | -0.32% | 231.4만 |
|---|
| 2026.04.20 | ₩103,904 | ₩105,175 | ₩102,460 | ₩103,958 | +0.05% | 249.1만 |
|---|
| 2026.04.17 | ₩103,530 | ₩105,429 | ₩102,487 | ₩104,627 | +1.06% | 180.3만 |
|---|
| 2026.04.16 | ₩100,936 | ₩102,514 | ₩100,294 | ₩101,137 | +0.20% | 164.5만 |
|---|
| 2026.04.15 | ₩97,874 | ₩100,896 | ₩97,420 | ₩100,027 | +2.20% | 219.5만 |
|---|
| 2026.04.14 | ₩96,805 | ₩98,944 | ₩95,976 | ₩96,805 | 0.00% | 138.3만 |
|---|
| 2026.04.13 | ₩90,480 | ₩96,444 | ₩90,480 | ₩96,149 | +6.27% | 298.2만 |
|---|
| 2026.04.10 | ₩93,916 | ₩94,906 | ₩89,263 | ₩90,748 | -3.37% | 210.1만 |
|---|
| 2026.04.09 | ₩93,957 | ₩94,986 | ₩91,197 | ₩94,144 | +0.20% | 173.7만 |
|---|
| 2026.04.08 | ₩97,353 | ₩98,008 | ₩95,093 | ₩95,200 | -2.21% | 240.6만 |
|---|
| 2026.04.07 | ₩91,724 | ₩93,689 | ₩91,590 | ₩91,978 | +0.28% | 163.7만 |
|---|
| 2026.04.06 | ₩92,392 | ₩93,676 | ₩91,523 | ₩92,218 | -0.19% | 129.8만 |
|---|
| 2026.04.02 | ₩90,962 | ₩94,398 | ₩89,939 | ₩92,686 | +1.90% | 208.7만 |
|---|
| 2026.04.01 | ₩92,526 | ₩93,288 | ₩90,186 | ₩91,978 | -0.59% | 195.7만 |
|---|
| 2026.03.31 | ₩90,480 | ₩92,780 | ₩89,143 | ₩92,513 | +2.25% | 274.8만 |
|---|
| 2026.03.30 | ₩89,103 | ₩90,941 | ₩87,940 | ₩88,902 | -0.23% | 276.7만 |
|---|
| 2026.03.27 | ₩90,039 | ₩90,453 | ₩87,492 | ₩87,926 | -2.35% | 159.4만 |
|---|
| 2026.03.26 | ₩89,691 | ₩93,301 | ₩89,223 | ₩91,242 | +1.73% | 151.3만 |
|---|
| 2026.03.25 | ₩94,518 | ₩95,441 | ₩89,310 | ₩90,547 | -4.20% | 148.6만 |
|---|
| 2026.03.24 | ₩93,796 | ₩94,598 | ₩88,020 | ₩91,750 | -2.18% | 334.2만 |
|---|
| 2026.03.23 | ₩97,807 | ₩98,663 | ₩95,508 | ₩95,708 | -2.15% | 234.2만 |
|---|
| 2026.03.20 | ₩95,267 | ₩95,802 | ₩93,489 | ₩94,331 | -0.98% | 351만 |
|---|
| 2026.03.19 | ₩95,574 | ₩98,683 | ₩94,558 | ₩95,882 | +0.32% | 281.4만 |
|---|
| 2026.03.18 | ₩97,099 | ₩99,960 | ₩96,671 | ₩97,674 | +0.59% | 328.1만 |
|---|
| 2026.03.17 | ₩95,976 | ₩99,519 | ₩94,665 | ₩98,489 | +2.62% | 233.4만 |
|---|
| 2026.03.16 | ₩94,077 | ₩96,083 | ₩94,037 | ₩94,545 | +0.50% | 214.5만 |
|---|
| 2026.03.13 | ₩93,903 | ₩95,311 | ₩92,874 | ₩93,529 | -0.40% | 331.7만 |
|---|
| 2026.03.12 | ₩94,518 | ₩98,804 | ₩92,686 | ₩93,034 | -1.57% | 389.9만 |
|---|
| 2026.03.11 | ₩101,150 | ₩101,725 | ₩94,545 | ₩95,748 | -5.34% | 294.9만 |
|---|
| 2026.03.10 | ₩101,177 | ₩101,779 | ₩96,156 | ₩99,666 | -1.49% | 293.1만 |
|---|
| 2026.03.09 | ₩102,166 | ₩103,182 | ₩97,527 | ₩101,685 | -0.47% | 250.8만 |
|---|
| 2026.03.06 | ₩103,450 | ₩103,811 | ₩100,615 | ₩103,463 | +0.01% | 317.5만 |
|---|
| 2026.03.05 | ₩102,046 | ₩106,351 | ₩102,046 | ₩104,840 | +2.74% | 271.7만 |
|---|
| 2026.03.04 | ₩105,696 | ₩106,619 | ₩103,570 | ₩103,597 | -1.99% | 177만 |
|---|
| 2026.03.03 | ₩101,872 | ₩107,581 | ₩101,872 | ₩105,937 | +3.99% | 225.1만 |
|---|
| 2026.03.02 | ₩102,474 | ₩105,442 | ₩101,418 | ₩104,707 | +2.18% | 316.3만 |
|---|
| 2026.02.27 | ₩102,153 | ₩105,415 | ₩101,030 | ₩105,028 | +2.81% | 265.6만 |
|---|
| 2026.02.26 | ₩100,602 | ₩104,881 | ₩100,281 | ₩104,600 | +3.97% | 254.4만 |
|---|
| 2026.02.25 | ₩98,209 | ₩99,412 | ₩96,510 | ₩99,278 | +1.09% | 231.4만 |
|---|
| 2026.02.24 | ₩95,374 | ₩98,804 | ₩94,465 | ₩96,283 | +0.95% | 227.7만 |
|---|
| 2026.02.23 | ₩100,829 | ₩101,885 | ₩94,826 | ₩95,240 | -5.54% | 197.6만 |
|---|
| 2026.02.20 | ₩100,950 | ₩102,674 | ₩99,873 | ₩101,885 | +0.93% | 302.9만 |
|---|
| 2026.02.19 | ₩100,762 | ₩102,247 | ₩99,251 | ₩101,779 | +1.01% | 311.6만 |
|---|
| 2026.02.18 | ₩100,575 | ₩102,781 | ₩100,147 | ₩101,244 | +0.66% | 317.3만 |
|---|
| 2026.02.17 | ₩99,258 | ₩101,591 | ₩97,861 | ₩100,695 | +1.45% | 351.6만 |
|---|
| 2026.02.13 | ₩96,457 | ₩99,973 | ₩94,645 | ₩98,837 | +2.47% | 386.6만 |
|---|
| 2026.02.12 | ₩96,457 | ₩99,566 | ₩91,617 | ₩94,679 | -1.84% | 600.4만 |
|---|
| 2026.02.11 | ₩98,102 | ₩98,944 | ₩94,745 | ₩95,976 | -2.17% | 619.8만 |
|---|
| 2026.02.10 | ₩96,684 | ₩101,230 | ₩95,748 | ₩99,131 | +2.53% | 426.2만 |
|---|
| 2026.02.09 | ₩97,166 | ₩100,281 | ₩96,337 | ₩100,214 | +3.14% | 256.2만 |
|---|
| 2026.02.06 | ₩95,722 | ₩98,556 | ₩94,973 | ₩98,249 | +2.64% | 310.1만 |
|---|
| 2026.02.05 | ₩93,850 | ₩95,882 | ₩92,272 | ₩93,890 | +0.04% | 392.6만 |
|---|
| 2026.02.04 | ₩89,785 | ₩95,748 | ₩87,224 | ₩92,927 | +3.50% | 679.8만 |
|---|
| 2026.02.03 | ₩99,492 | ₩99,492 | ₩90,113 | ₩90,360 | -9.18% | 644.5만 |
|---|
| 2026.02.02 | ₩105,349 | ₩106,833 | ₩103,102 | ₩103,236 | -2.01% | 212만 |
|---|
| 2026.01.30 | ₩107,060 | ₩108,103 | ₩105,094 | ₩105,656 | -1.31% | 241만 |
|---|
| 2026.01.29 | ₩109,306 | ₩109,868 | ₩105,355 | ₩107,876 | -1.31% | 291.3만 |
|---|
| 2026.01.28 | ₩109,667 | ₩109,814 | ₩107,247 | ₩108,531 | -1.04% | 335.5만 |
|---|
| 2026.01.27 | ₩113,130 | ₩113,137 | ₩109,346 | ₩109,681 | -3.05% | 238만 |
|---|
| 2026.01.26 | ₩112,529 | ₩113,839 | ₩111,345 | ₩113,679 | +1.02% | 124.6만 |
|---|
| 2026.01.23 | ₩113,986 | ₩114,695 | ₩111,539 | ₩112,221 | -1.55% | 131.6만 |
|---|
| 2026.01.22 | ₩112,489 | ₩115,470 | ₩111,459 | ₩114,721 | +1.99% | 138.8만 |
|---|
| 2026.01.21 | ₩110,750 | ₩113,237 | ₩109,600 | ₩111,446 | +0.63% | 202.4만 |
|---|
| 2026.01.20 | ₩112,569 | ₩113,665 | ₩109,253 | ₩109,988 | -2.29% | 364.5만 |
|---|
| 2026.01.16 | ₩112,756 | ₩115,510 | ₩112,475 | ₩115,283 | +2.24% | 155.6만 |
|---|
| 2026.01.15 | ₩114,441 | ₩115,457 | ₩113,023 | ₩113,999 | -0.39% | 129.4만 |
|---|
| 2026.01.14 | ₩111,833 | ₩114,441 | ₩111,539 | ₩114,320 | +2.22% | 135.5만 |
|---|
| 2026.01.13 | ₩113,679 | ₩113,679 | ₩110,416 | ₩112,261 | -1.25% | 159.3만 |
|---|
| 2026.01.12 | ₩115,163 | ₩116,259 | ₩112,529 | ₩113,719 | -1.25% | 199.2만 |
|---|
| 2026.01.09 | ₩113,973 | ₩119,161 | ₩113,318 | ₩117,275 | +2.90% | 223만 |
|---|
| 2026.01.08 | ₩110,309 | ₩113,491 | ₩109,547 | ₩112,769 | +2.23% | 175.5만 |
|---|
| 2026.01.07 | ₩111,499 | ₩112,502 | ₩110,356 | ₩111,646 | +0.13% | 243.5만 |
|---|
| 2026.01.06 | ₩110,991 | ₩112,248 | ₩108,410 | ₩110,603 | -0.35% | 396만 |
|---|
| 2026.01.05 | ₩112,181 | ₩118,011 | ₩111,479 | ₩116,259 | +3.64% | 182.9만 |
|---|
| 2026.01.02 | ₩114,989 | ₩115,176 | ₩111,218 | ₩111,419 | -3.10% | 195.3만 |
|---|
| 2025.12.31 | ₩116,085 | ₩116,580 | ₩114,401 | ₩114,655 | -1.23% | 170.2만 |
|---|
| 2025.12.30 | ₩116,901 | ₩117,222 | ₩115,738 | ₩116,313 | -0.50% | 80.6만 |
|---|
| 2025.12.29 | ₩117,061 | ₩117,396 | ₩116,179 | ₩117,021 | -0.03% | 78.4만 |
|---|
| 2025.12.26 | ₩115,925 | ₩117,075 | ₩114,989 | ₩116,794 | +0.75% | 72.3만 |
|---|
| 2025.12.24 | ₩115,911 | ₩116,553 | ₩114,802 | ₩115,938 | +0.02% | 46.6만 |
|---|
| 2025.12.23 | ₩117,503 | ₩118,084 | ₩114,748 | ₩116,085 | -1.21% | 115.6만 |
|---|
| 2025.12.22 | ₩116,674 | ₩118,733 | ₩116,674 | ₩117,623 | +0.81% | 181.8만 |
|---|
| 2025.12.19 | ₩115,149 | ₩116,794 | ₩113,646 | ₩116,446 | +1.13% | 568.6만 |
|---|
| 2025.12.18 | ₩114,427 | ₩115,925 | ₩113,959 | ₩115,203 | +0.68% | 317.2만 |
|---|
| 2025.12.17 | ₩111,954 | ₩116,580 | ₩111,773 | ₩113,318 | +1.22% | 209.4만 |
|---|
| 2025.12.16 | ₩112,087 | ₩112,355 | ₩110,650 | ₩111,807 | -0.25% | 231.4만 |
|---|
| 2025.12.15 | ₩113,892 | ₩114,374 | ₩111,646 | ₩111,820 | -1.82% | 169만 |
|---|
| 2025.12.12 | ₩115,149 | ₩115,804 | ₩112,275 | ₩113,184 | -1.71% | 140.2만 |
|---|
| 2025.12.11 | ₩112,916 | ₩115,323 | ₩112,916 | ₩114,668 | +1.55% | 163.2만 |
|---|
| 2025.12.10 | ₩108,397 | ₩113,237 | ₩108,376 | ₩112,622 | +3.90% | 185.1만 |
|---|
| 2025.12.09 | ₩110,002 | ₩111,078 | ₩108,504 | ₩108,584 | -1.29% | 153.5만 |
|---|
| 2025.12.08 | ₩112,301 | ₩112,315 | ₩108,571 | ₩109,654 | -2.36% | 188.2만 |
|---|
| 2025.12.05 | ₩112,542 | ₩113,826 | ₩111,807 | ₩112,943 | +0.36% | 184.7만 |
|---|
| 2025.12.04 | ₩112,288 | ₩112,609 | ₩110,924 | ₩112,569 | +0.25% | 171.7만 |
|---|
| 2025.12.03 | ₩110,724 | ₩112,375 | ₩109,854 | ₩111,499 | +0.70% | 177.1만 |
|---|
| 2025.12.02 | ₩112,395 | ₩112,435 | ₩110,068 | ₩110,202 | -1.95% | 165.5만 |
|---|
| 2025.12.01 | ₩112,368 | ₩114,233 | ₩111,700 | ₩112,208 | -0.14% | 176.6만 |
|---|
| 2025.11.28 | ₩113,358 | ₩114,467 | ₩112,796 | ₩113,719 | +0.32% | 46.7만 |
|---|
| 2025.11.26 | ₩112,636 | ₩114,287 | ₩112,636 | ₩113,491 | +0.76% | 108.2만 |
|---|
| 2025.11.25 | ₩111,419 | ₩114,909 | ₩111,111 | ₩113,786 | +2.12% | 225만 |
|---|
| 2025.11.24 | ₩112,315 | ₩112,315 | ₩110,149 | ₩110,389 | -1.71% | 230.1만 |
|---|
| 2025.11.21 | ₩108,558 | ₩113,371 | ₩108,558 | ₩112,141 | +3.30% | 206.9만 |
|---|
| 2025.11.20 | ₩110,871 | ₩111,566 | ₩107,501 | ₩107,942 | -2.64% | 141.9만 |
|---|
| 2025.11.19 | ₩107,154 | ₩110,523 | ₩106,238 | ₩109,480 | +2.17% | 183만 |
|---|
| 2025.11.18 | ₩105,402 | ₩107,969 | ₩105,402 | ₩107,194 | +1.70% | 134만 |
|---|
| 2025.11.17 | ₩107,688 | ₩108,959 | ₩105,723 | ₩105,910 | -1.65% | 211.8만 |
|---|
| 2025.11.14 | ₩108,558 | ₩109,721 | ₩107,381 | ₩108,437 | -0.11% | 122.1만 |
|---|
| 2025.11.13 | ₩108,397 | ₩110,884 | ₩108,397 | ₩109,467 | +0.99% | 162.5만 |
|---|
| 2025.11.12 | ₩110,510 | ₩112,141 | ₩109,694 | ₩110,189 | -0.29% | 239.6만 |
|---|
| 2025.11.11 | ₩108,290 | ₩111,907 | ₩107,381 | ₩110,817 | +2.33% | 156.5만 |
|---|
| 2025.11.10 | ₩108,049 | ₩108,985 | ₩106,619 | ₩107,555 | -0.46% | 195.9만 |
|---|
| 2025.11.07 | ₩104,947 | ₩107,742 | ₩104,747 | ₩107,688 | +2.61% | 195.9만 |
|---|
| 2025.11.06 | ₩106,966 | ₩108,036 | ₩105,429 | ₩105,629 | -1.25% | 218.6만 |
|---|
| 2025.11.05 | ₩106,806 | ₩107,809 | ₩106,064 | ₩106,445 | -0.34% | 336.8만 |
|---|
| 2025.11.04 | ₩108,237 | ₩109,614 | ₩106,793 | ₩106,873 | -1.26% | 259.7만 |
|---|
| 2025.11.03 | ₩107,595 | ₩109,146 | ₩105,756 | ₩109,106 | +1.40% | 195.3만 |
|---|
| 2025.10.31 | ₩106,699 | ₩108,698 | ₩105,656 | ₩108,544 | +1.73% | 251.6만 |
|---|
| 2025.10.30 | ₩107,180 | ₩109,092 | ₩106,325 | ₩106,873 | -0.29% | 233.3만 |
|---|
| 2025.10.29 | ₩110,309 | ₩110,363 | ₩106,552 | ₩107,515 | -2.53% | 501.9만 |
|---|
| 2025.10.28 | ₩113,652 | ₩113,973 | ₩110,697 | ₩110,871 | -2.45% | 153.2만 |
|---|
| 2025.10.27 | ₩115,831 | ₩115,831 | ₩112,208 | ₩114,120 | -1.48% | 244.5만 |
|---|
| 2025.10.24 | ₩113,665 | ₩115,938 | ₩113,434 | ₩114,454 | +0.69% | 285.6만 |
|---|
| 2025.10.23 | ₩113,177 | ₩113,211 | ₩108,584 | ₩111,619 | -1.38% | 478.1만 |
|---|
| 2025.10.22 | ₩107,708 | ₩109,694 | ₩107,247 | ₩107,862 | +0.14% | 555.7만 |
|---|
| 2025.10.21 | ₩108,156 | ₩109,052 | ₩105,228 | ₩108,223 | +0.06% | 338.7만 |
|---|
| 2025.10.20 | ₩105,589 | ₩107,989 | ₩104,733 | ₩107,127 | +1.46% | 174.4만 |
|---|
| 2025.10.17 | ₩104,346 | ₩105,415 | ₩103,156 | ₩104,814 | +0.45% | 276.6만 |
|---|
| 2025.10.16 | ₩106,258 | ₩106,258 | ₩103,350 | ₩104,693 | -1.47% | 376.3만 |
|---|
| 2025.10.15 | ₩106,004 | ₩106,966 | ₩104,459 | ₩106,231 | +0.21% | 249.2만 |
|---|
| 2025.10.14 | ₩102,688 | ₩105,923 | ₩101,605 | ₩105,522 | +2.76% | 294만 |
|---|
| 2025.10.13 | ₩104,994 | ₩105,288 | ₩103,116 | ₩104,065 | -0.89% | 303.3만 |
|---|
| 2025.10.10 | ₩105,843 | ₩107,127 | ₩103,075 | ₩103,891 | -1.84% | 315.9만 |
|---|