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 | ₩86,659 | ₩87,680 | ₩85,750 | ₩87,473 | +0.94% | 219.9만 |
| 2026.10.08 | ₩83,452 | ₩86,872 | ₩83,358 | ₩86,284 | +3.39% | 313.7만 |
| 2026.10.07 | ₩84,895 | ₩85,884 | ₩82,531 | ₩83,920 | -1.15% | 281.1만 |
| 2026.10.06 | ₩85,510 | ₩86,512 | ₩84,428 | ₩84,722 | -0.92% | 224.7만 |
| 2026.10.05 | ₩84,615 | ₩86,605 | ₩84,100 | ₩85,256 | +0.76% | 299.3만 |
| 2026.10.02 | ₩82,851 | ₩89,050 | ₩82,397 | ₩84,748 | +2.29% | 500.9만 |
| 2026.10.01 | ₩83,212 | ₩85,670 | ₩81,435 | ₩83,065 | -0.18% | 397.1만 |
| 2026.09.30 | ₩86,191 | ₩86,191 | ₩81,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,649 |
| -5.27% |
| 321.2만 |
| 2026.09.29 | ₩86,472 | ₩88,195 | ₩82,544 | ₩85,884 | -0.68% | 406.8만 |
|---|
| 2026.09.28 | ₩89,878 | ₩91,154 | ₩88,195 | ₩88,422 | -1.62% | 320.6만 |
|---|
| 2026.09.25 | ₩90,145 | ₩93,645 | ₩89,544 | ₩92,403 | +2.50% | 191.9만 |
|---|
| 2026.09.24 | ₩90,586 | ₩94,794 | ₩89,597 | ₩90,225 | -0.40% | 220.3만 |
|---|
| 2026.09.23 | ₩96,050 | ₩96,698 | ₩94,727 | ₩94,781 | -1.32% | 180.1만 |
|---|
| 2026.09.22 | ₩96,544 | ₩96,785 | ₩95,489 | ₩96,010 | -0.55% | 241만 |
|---|
| 2026.09.21 | ₩97,078 | ₩97,105 | ₩94,794 | ₩95,395 | -1.73% | 158.1만 |
|---|
| 2026.09.18 | ₩97,559 | ₩97,773 | ₩95,836 | ₩96,758 | -0.82% | 810.1만 |
|---|
| 2026.09.17 | ₩100,311 | ₩100,765 | ₩97,065 | ₩97,666 | -2.64% | 190.5만 |
|---|
| 2026.09.16 | ₩102,115 | ₩102,242 | ₩98,728 | ₩99,737 | -2.33% | 206.4만 |
|---|
| 2026.09.15 | ₩103,798 | ₩104,326 | ₩102,282 | ₩102,889 | -0.88% | 220.6만 |
|---|
| 2026.09.14 | ₩106,964 | ₩106,964 | ₩103,117 | ₩105,307 | -1.55% | 208.1만 |
|---|
| 2026.09.11 | ₩103,865 | ₩104,212 | ₩102,556 | ₩103,798 | -0.06% | 165.2만 |
|---|
| 2026.09.10 | ₩102,422 | ₩103,177 | ₩101,554 | ₩102,796 | +0.37% | 235만 |
|---|
| 2026.09.09 | ₩102,983 | ₩105,962 | ₩101,340 | ₩102,930 | -0.05% | 261.9만 |
|---|
| 2026.09.08 | ₩105,949 | ₩107,151 | ₩103,210 | ₩103,731 | -2.09% | 286.8만 |
|---|
| 2026.09.04 | ₩102,135 | ₩107,111 | ₩100,431 | ₩106,710 | +4.48% | 422.7만 |
|---|
| 2026.09.03 | ₩111,720 | ₩115,420 | ₩110,718 | ₩113,443 | +1.54% | 139.9만 |
|---|
| 2026.09.02 | ₩110,918 | ₩112,548 | ₩109,175 | ₩110,063 | -0.77% | 231.6만 |
|---|
| 2026.09.01 | ₩112,775 | ₩114,031 | ₩110,985 | ₩111,773 | -0.89% | 194.6만 |
|---|
| 2026.08.31 | ₩113,563 | ₩113,897 | ₩111,559 | ₩113,430 | -0.12% | 163.9만 |
|---|
| 2026.08.28 | ₩113,550 | ₩115,340 | ₩112,775 | ₩114,445 | +0.79% | 141.6만 |
|---|
| 2026.08.27 | ₩113,430 | ₩115,340 | ₩112,494 | ₩113,109 | -0.28% | 140.3만 |
|---|
| 2026.08.26 | ₩112,548 | ₩113,905 | ₩112,094 | ₩112,882 | +0.30% | 195.9만 |
|---|
| 2026.08.25 | ₩112,748 | ₩114,011 | ₩111,506 | ₩113,563 | +0.72% | 142.2만 |
|---|
| 2026.08.24 | ₩113,002 | ₩114,498 | ₩112,287 | ₩113,376 | +0.33% | 148.5만 |
|---|
| 2026.08.21 | ₩114,565 | ₩115,380 | ₩112,702 | ₩113,029 | -1.34% | 169.2만 |
|---|
| 2026.08.20 | ₩111,199 | ₩113,904 | ₩110,250 | ₩113,697 | +2.25% | 200.2만 |
|---|
| 2026.08.19 | ₩107,151 | ₩112,535 | ₩106,363 | ₩111,599 | +4.15% | 190.7만 |
|---|
| 2026.08.18 | ₩106,229 | ₩107,552 | ₩105,201 | ₩106,162 | -0.06% | 164.5만 |
|---|
| 2026.08.17 | ₩107,391 | ₩107,498 | ₩104,800 | ₩105,134 | -2.10% | 132.5만 |
|---|
| 2026.08.14 | ₩109,435 | ₩109,435 | ₩106,256 | ₩107,512 | -1.76% | 107.7만 |
|---|
| 2026.08.13 | ₩106,389 | ₩109,222 | ₩104,920 | ₩108,380 | +1.87% | 282.2만 |
|---|
| 2026.08.12 | ₩106,189 | ₩107,224 | ₩104,706 | ₩106,122 | -0.06% | 186.7만 |
|---|
| 2026.08.11 | ₩104,853 | ₩108,139 | ₩104,586 | ₩107,365 | +2.40% | 147.4만 |
|---|
| 2026.08.10 | ₩106,202 | ₩107,097 | ₩104,593 | ₩105,722 | -0.45% | 174만 |
|---|
| 2026.08.07 | ₩107,725 | ₩109,155 | ₩106,189 | ₩106,897 | -0.77% | 172만 |
|---|
| 2026.08.06 | ₩106,857 | ₩107,405 | ₩104,519 | ₩105,802 | -0.99% | 178.4만 |
|---|
| 2026.08.05 | ₩110,357 | ₩110,564 | ₩105,201 | ₩106,830 | -3.20% | 200.1만 |
|---|
| 2026.08.04 | ₩105,855 | ₩109,275 | ₩105,828 | ₩109,168 | +3.13% | 174.8만 |
|---|
| 2026.08.03 | ₩106,817 | ₩110,050 | ₩105,702 | ₩106,844 | +0.03% | 143.4만 |
|---|
| 2026.07.31 | ₩105,521 | ₩107,031 | ₩103,264 | ₩105,027 | -0.47% | 209.1만 |
|---|
| 2026.07.30 | ₩109,542 | ₩109,542 | ₩104,733 | ₩107,218 | -2.12% | 220.6만 |
|---|
| 2026.07.29 | ₩113,363 | ₩114,224 | ₩110,023 | ₩111,853 | -1.33% | 334.3만 |
|---|
| 2026.07.28 | ₩102,729 | ₩115,540 | ₩102,729 | ₩111,947 | +8.97% | 600.7만 |
|---|
| 2026.07.27 | ₩104,038 | ₩105,474 | ₩100,498 | ₩103,183 | -0.82% | 401.5만 |
|---|
| 2026.07.24 | ₩100,071 | ₩103,050 | ₩99,430 | ₩102,208 | +2.14% | 231.2만 |
|---|
| 2026.07.23 | ₩100,338 | ₩100,832 | ₩97,239 | ₩98,628 | -1.70% | 162.3만 |
|---|
| 2026.07.22 | ₩100,792 | ₩103,671 | ₩100,097 | ₩100,725 | -0.07% | 142.2만 |
|---|
| 2026.07.21 | ₩100,158 | ₩102,983 | ₩99,470 | ₩101,567 | +1.41% | 243.6만 |
|---|
| 2026.07.20 | ₩106,109 | ₩106,670 | ₩103,357 | ₩105,548 | -0.53% | 167.3만 |
|---|
| 2026.07.17 | ₩107,618 | ₩109,676 | ₩105,748 | ₩106,670 | -0.88% | 194.3만 |
|---|
| 2026.07.16 | ₩104,933 | ₩108,046 | ₩104,412 | ₩107,846 | +2.78% | 171.8만 |
|---|
| 2026.07.15 | ₩100,071 | ₩105,274 | ₩99,951 | ₩103,664 | +3.59% | 188.9만 |
|---|
| 2026.07.14 | ₩99,951 | ₩101,754 | ₩99,737 | ₩100,966 | +1.02% | 156.6만 |
|---|
| 2026.07.13 | ₩101,033 | ₩102,729 | ₩101,033 | ₩101,807 | +0.77% | 169만 |
|---|
| 2026.07.10 | ₩103,718 | ₩104,245 | ₩98,114 | ₩100,218 | -3.37% | 208.8만 |
|---|
| 2026.07.09 | ₩101,874 | ₩103,063 | ₩100,765 | ₩101,968 | +0.09% | 215.1만 |
|---|
| 2026.07.08 | ₩103,117 | ₩103,931 | ₩101,500 | ₩102,382 | -0.71% | 243.1만 |
|---|
| 2026.07.07 | ₩106,643 | ₩107,712 | ₩105,028 | ₩105,241 | -1.32% | 311.1만 |
|---|
| 2026.07.06 | ₩105,321 | ₩106,603 | ₩103,150 | ₩105,909 | +0.56% | 312.9만 |
|---|
| 2026.07.02 | ₩100,431 | ₩104,733 | ₩99,597 | ₩104,613 | +4.16% | 324.9만 |
|---|
| 2026.07.01 | ₩97,038 | ₩100,752 | ₩96,718 | ₩99,483 | +2.52% | 287.9만 |
|---|
| 2026.06.30 | ₩94,180 | ₩96,865 | ₩93,772 | ₩96,370 | +2.33% | 273.3만 |
|---|
| 2026.06.29 | ₩94,433 | ₩96,103 | ₩93,445 | ₩95,903 | +1.56% | 314.3만 |
|---|
| 2026.06.26 | ₩90,292 | ₩94,407 | ₩89,183 | ₩93,979 | +4.08% | 349.7만 |
|---|
| 2026.06.25 | ₩91,094 | ₩93,431 | ₩89,117 | ₩89,504 | -1.75% | 339.1만 |
|---|
| 2026.06.24 | ₩89,638 | ₩93,926 | ₩88,636 | ₩90,840 | +1.34% | 308.8만 |
|---|
| 2026.06.23 | ₩87,367 | ₩88,636 | ₩87,241 | ₩88,115 | +0.86% | 310.5만 |
|---|
| 2026.06.22 | ₩85,403 | ₩86,719 | ₩84,655 | ₩86,071 | +0.78% | 284.8만 |
|---|
| 2026.06.18 | ₩86,699 | ₩87,300 | ₩84,935 | ₩86,298 | -0.46% | 798.6만 |
|---|
| 2026.06.17 | ₩90,933 | ₩93,605 | ₩85,443 | ₩86,084 | -5.33% | 225.5만 |
|---|
| 2026.06.16 | ₩90,840 | ₩92,082 | ₩88,235 | ₩92,069 | +1.35% | 325.4만 |
|---|
| 2026.06.15 | ₩89,170 | ₩91,775 | ₩89,170 | ₩89,918 | +0.84% | 279.2만 |
|---|
| 2026.06.12 | ₩88,662 | ₩89,370 | ₩87,153 | ₩88,342 | -0.36% | 355.3만 |
|---|
| 2026.06.11 | ₩89,410 | ₩89,691 | ₩86,271 | ₩87,767 | -1.84% | 290.3만 |
|---|
| 2026.06.10 | ₩92,603 | ₩93,338 | ₩90,586 | ₩90,639 | -2.12% | 190.3만 |
|---|
| 2026.06.09 | ₩91,775 | ₩94,854 | ₩91,007 | ₩93,405 | +1.78% | 178.8만 |
|---|
| 2026.06.08 | ₩93,538 | ₩94,300 | ₩91,922 | ₩91,922 | -1.73% | 179.8만 |
|---|
| 2026.06.05 | ₩94,367 | ₩95,288 | ₩92,897 | ₩94,393 | +0.03% | 135.7만 |
|---|
| 2026.06.04 | ₩95,729 | ₩97,746 | ₩94,019 | ₩94,326 | -1.47% | 115.3만 |
|---|
| 2026.06.03 | ₩96,036 | ₩97,412 | ₩91,401 | ₩92,697 | -3.48% | 231.7만 |
|---|
| 2026.06.02 | ₩96,731 | ₩98,748 | ₩94,827 | ₩98,521 | +1.85% | 174.7만 |
|---|
| 2026.06.01 | ₩94,487 | ₩99,116 | ₩94,393 | ₩98,201 | +3.93% | 166.9만 |
|---|
| 2026.05.29 | ₩96,010 | ₩97,185 | ₩94,647 | ₩95,596 | -0.43% | 260.5만 |
|---|
| 2026.05.28 | ₩93,592 | ₩96,115 | ₩92,777 | ₩95,729 | +2.28% | 175.8만 |
|---|
| 2026.05.27 | ₩94,313 | ₩95,262 | ₩92,951 | ₩94,634 | +0.34% | 131.8만 |
|---|
| 2026.05.26 | ₩93,485 | ₩94,941 | ₩92,870 | ₩94,273 | +0.84% | 178.7만 |
|---|
| 2026.05.22 | ₩93,939 | ₩95,756 | ₩93,218 | ₩94,393 | +0.48% | 156.8만 |
|---|
| 2026.05.21 | ₩90,760 | ₩93,752 | ₩89,430 | ₩92,804 | +2.25% | 168.1만 |
|---|
| 2026.05.20 | ₩88,075 | ₩92,136 | ₩86,178 | ₩92,082 | +4.55% | 197.7만 |
|---|
| 2026.05.19 | ₩91,655 | ₩92,971 | ₩88,128 | ₩88,275 | -3.69% | 341.8만 |
|---|
| 2026.05.18 | ₩89,451 | ₩92,910 | ₩87,781 | ₩91,641 | +2.45% | 166.4만 |
|---|
| 2026.05.15 | ₩89,036 | ₩90,486 | ₩88,208 | ₩88,515 | -0.59% | 173.7만 |
|---|
| 2026.05.14 | ₩89,678 | ₩90,893 | ₩88,275 | ₩88,409 | -1.42% | 172.6만 |
|---|
| 2026.05.13 | ₩91,187 | ₩93,158 | ₩88,829 | ₩88,930 | -2.48% | 241.3만 |
|---|
| 2026.05.12 | ₩93,966 | ₩95,355 | ₩91,882 | ₩92,443 | -1.62% | 209.3만 |
|---|
| 2026.05.11 | ₩95,475 | ₩96,290 | ₩92,837 | ₩93,498 | -2.07% | 158만 |
|---|
| 2026.05.08 | ₩97,159 | ₩97,693 | ₩95,075 | ₩96,183 | -1.00% | 147.7만 |
|---|
| 2026.05.07 | ₩95,115 | ₩98,347 | ₩95,115 | ₩97,452 | +2.46% | 205만 |
|---|
| 2026.05.06 | ₩92,002 | ₩94,487 | ₩91,868 | ₩94,447 | +2.66% | 286.3만 |
|---|
| 2026.05.05 | ₩91,962 | ₩93,765 | ₩89,838 | ₩91,160 | -0.87% | 266.7만 |
|---|
| 2026.05.04 | ₩93,792 | ₩95,489 | ₩92,142 | ₩92,243 | -1.65% | 253.5만 |
|---|
| 2026.05.01 | ₩96,090 | ₩97,626 | ₩93,912 | ₩94,220 | -1.95% | 186.5만 |
|---|
| 2026.04.30 | ₩93,792 | ₩95,168 | ₩92,697 | ₩94,847 | +1.13% | 203.5만 |
|---|
| 2026.04.29 | ₩93,578 | ₩95,322 | ₩91,722 | ₩94,139 | +0.60% | 240.5만 |
|---|
| 2026.04.28 | ₩94,861 | ₩97,252 | ₩92,470 | ₩93,618 | -1.31% | 378.7만 |
|---|
| 2026.04.27 | ₩96,624 | ₩97,305 | ₩94,781 | ₩95,101 | -1.58% | 321.7만 |
|---|
| 2026.04.24 | ₩97,426 | ₩97,713 | ₩95,475 | ₩96,998 | -0.44% | 141.7만 |
|---|
| 2026.04.23 | ₩97,546 | ₩99,389 | ₩95,916 | ₩97,626 | +0.08% | 209.3만 |
|---|
| 2026.04.22 | ₩104,479 | ₩105,388 | ₩97,065 | ₩98,842 | -5.40% | 276.1만 |
|---|
| 2026.04.21 | ₩103,785 | ₩107,218 | ₩102,756 | ₩103,451 | -0.32% | 231.4만 |
|---|
| 2026.04.20 | ₩103,811 | ₩105,080 | ₩102,368 | ₩103,865 | +0.05% | 249.1만 |
|---|
| 2026.04.17 | ₩103,437 | ₩105,334 | ₩102,395 | ₩104,533 | +1.06% | 180.3만 |
|---|
| 2026.04.16 | ₩100,846 | ₩102,422 | ₩100,204 | ₩101,046 | +0.20% | 164.5만 |
|---|
| 2026.04.15 | ₩97,786 | ₩100,806 | ₩97,332 | ₩99,937 | +2.20% | 219.5만 |
|---|
| 2026.04.14 | ₩96,718 | ₩98,855 | ₩95,889 | ₩96,718 | 0.00% | 138.3만 |
|---|
| 2026.04.13 | ₩90,399 | ₩96,357 | ₩90,399 | ₩96,063 | +6.27% | 298.2만 |
|---|
| 2026.04.10 | ₩93,832 | ₩94,821 | ₩89,183 | ₩90,666 | -3.37% | 210.1만 |
|---|
| 2026.04.09 | ₩93,872 | ₩94,901 | ₩91,115 | ₩94,059 | +0.20% | 173.7만 |
|---|
| 2026.04.08 | ₩97,265 | ₩97,920 | ₩95,008 | ₩95,115 | -2.21% | 240.6만 |
|---|
| 2026.04.07 | ₩91,641 | ₩93,605 | ₩91,508 | ₩91,895 | +0.28% | 163.7만 |
|---|
| 2026.04.06 | ₩92,309 | ₩93,592 | ₩91,441 | ₩92,136 | -0.19% | 129.8만 |
|---|
| 2026.04.02 | ₩90,880 | ₩94,313 | ₩89,858 | ₩92,603 | +1.90% | 208.7만 |
|---|
| 2026.04.01 | ₩92,443 | ₩93,204 | ₩90,105 | ₩91,895 | -0.59% | 195.7만 |
|---|
| 2026.03.31 | ₩90,399 | ₩92,697 | ₩89,063 | ₩92,430 | +2.25% | 274.8만 |
|---|
| 2026.03.30 | ₩89,023 | ₩90,860 | ₩87,861 | ₩88,823 | -0.23% | 276.7만 |
|---|
| 2026.03.27 | ₩89,958 | ₩90,372 | ₩87,413 | ₩87,847 | -2.35% | 159.4만 |
|---|
| 2026.03.26 | ₩89,611 | ₩93,218 | ₩89,143 | ₩91,160 | +1.73% | 151.3만 |
|---|
| 2026.03.25 | ₩94,433 | ₩95,355 | ₩89,230 | ₩90,466 | -4.20% | 148.6만 |
|---|
| 2026.03.24 | ₩93,712 | ₩94,514 | ₩87,941 | ₩91,668 | -2.18% | 334.2만 |
|---|
| 2026.03.23 | ₩97,720 | ₩98,575 | ₩95,422 | ₩95,622 | -2.15% | 234.2만 |
|---|
| 2026.03.20 | ₩95,181 | ₩95,716 | ₩93,405 | ₩94,246 | -0.98% | 351만 |
|---|
| 2026.03.19 | ₩95,489 | ₩98,595 | ₩94,473 | ₩95,796 | +0.32% | 281.4만 |
|---|
| 2026.03.18 | ₩97,012 | ₩99,870 | ₩96,584 | ₩97,586 | +0.59% | 328.1만 |
|---|
| 2026.03.17 | ₩95,889 | ₩99,430 | ₩94,580 | ₩98,401 | +2.62% | 233.4만 |
|---|
| 2026.03.16 | ₩93,993 | ₩95,996 | ₩93,952 | ₩94,460 | +0.50% | 214.5만 |
|---|
| 2026.03.13 | ₩93,819 | ₩95,226 | ₩92,790 | ₩93,445 | -0.40% | 331.7만 |
|---|
| 2026.03.12 | ₩94,433 | ₩98,715 | ₩92,603 | ₩92,951 | -1.57% | 389.9만 |
|---|
| 2026.03.11 | ₩101,059 | ₩101,634 | ₩94,460 | ₩95,662 | -5.34% | 294.9만 |
|---|
| 2026.03.10 | ₩101,086 | ₩101,687 | ₩96,070 | ₩99,576 | -1.49% | 293.1만 |
|---|
| 2026.03.09 | ₩102,075 | ₩103,090 | ₩97,439 | ₩101,594 | -0.47% | 250.8만 |
|---|
| 2026.03.06 | ₩103,357 | ₩103,718 | ₩100,525 | ₩103,370 | +0.01% | 317.5만 |
|---|
| 2026.03.05 | ₩101,954 | ₩106,256 | ₩101,954 | ₩104,746 | +2.74% | 271.7만 |
|---|
| 2026.03.04 | ₩105,601 | ₩106,523 | ₩103,477 | ₩103,504 | -1.99% | 177만 |
|---|
| 2026.03.03 | ₩101,781 | ₩107,485 | ₩101,781 | ₩105,842 | +3.99% | 225.1만 |
|---|
| 2026.03.02 | ₩102,382 | ₩105,347 | ₩101,326 | ₩104,613 | +2.18% | 316.3만 |
|---|
| 2026.02.27 | ₩102,061 | ₩105,321 | ₩100,939 | ₩104,933 | +2.81% | 265.6만 |
|---|
| 2026.02.26 | ₩100,512 | ₩104,786 | ₩100,191 | ₩104,506 | +3.97% | 254.4만 |
|---|
| 2026.02.25 | ₩98,120 | ₩99,323 | ₩96,424 | ₩99,189 | +1.09% | 231.4만 |
|---|
| 2026.02.24 | ₩95,288 | ₩98,715 | ₩94,380 | ₩96,197 | +0.95% | 227.7만 |
|---|
| 2026.02.23 | ₩100,739 | ₩101,794 | ₩94,741 | ₩95,155 | -5.54% | 197.6만 |
|---|
| 2026.02.20 | ₩100,859 | ₩102,582 | ₩99,784 | ₩101,794 | +0.93% | 302.9만 |
|---|
| 2026.02.19 | ₩100,672 | ₩102,155 | ₩99,162 | ₩101,687 | +1.01% | 311.6만 |
|---|
| 2026.02.18 | ₩100,485 | ₩102,689 | ₩100,057 | ₩101,153 | +0.66% | 317.3만 |
|---|
| 2026.02.17 | ₩99,169 | ₩101,500 | ₩97,773 | ₩100,605 | +1.45% | 351.6만 |
|---|
| 2026.02.13 | ₩96,370 | ₩99,884 | ₩94,560 | ₩98,748 | +2.47% | 386.6만 |
|---|
| 2026.02.12 | ₩96,370 | ₩99,476 | ₩91,534 | ₩94,594 | -1.84% | 600.4만 |
|---|
| 2026.02.11 | ₩98,014 | ₩98,855 | ₩94,660 | ₩95,889 | -2.17% | 619.8만 |
|---|
| 2026.02.10 | ₩96,597 | ₩101,139 | ₩95,662 | ₩99,042 | +2.53% | 426.2만 |
|---|
| 2026.02.09 | ₩97,078 | ₩100,191 | ₩96,250 | ₩100,124 | +3.14% | 256.2만 |
|---|
| 2026.02.06 | ₩95,636 | ₩98,468 | ₩94,888 | ₩98,160 | +2.64% | 310.1만 |
|---|
| 2026.02.05 | ₩93,765 | ₩95,796 | ₩92,189 | ₩93,805 | +0.04% | 392.6만 |
|---|
| 2026.02.04 | ₩89,704 | ₩95,662 | ₩87,146 | ₩92,844 | +3.50% | 679.8만 |
|---|
| 2026.02.03 | ₩99,403 | ₩99,403 | ₩90,032 | ₩90,279 | -9.18% | 644.5만 |
|---|
| 2026.02.02 | ₩105,254 | ₩106,737 | ₩103,010 | ₩103,143 | -2.01% | 212만 |
|---|
| 2026.01.30 | ₩106,964 | ₩108,006 | ₩105,000 | ₩105,561 | -1.31% | 241만 |
|---|
| 2026.01.29 | ₩109,208 | ₩109,769 | ₩105,261 | ₩107,779 | -1.31% | 291.3만 |
|---|
| 2026.01.28 | ₩109,569 | ₩109,716 | ₩107,151 | ₩108,433 | -1.04% | 335.5만 |
|---|
| 2026.01.27 | ₩113,029 | ₩113,035 | ₩109,248 | ₩109,582 | -3.05% | 238만 |
|---|
| 2026.01.26 | ₩112,428 | ₩113,737 | ₩111,245 | ₩113,577 | +1.02% | 124.6만 |
|---|
| 2026.01.23 | ₩113,884 | ₩114,592 | ₩111,439 | ₩112,120 | -1.55% | 131.6만 |
|---|
| 2026.01.22 | ₩112,388 | ₩115,367 | ₩111,359 | ₩114,619 | +1.99% | 138.8만 |
|---|
| 2026.01.21 | ₩110,651 | ₩113,136 | ₩109,502 | ₩111,346 | +0.63% | 202.4만 |
|---|
| 2026.01.20 | ₩112,468 | ₩113,563 | ₩109,155 | ₩109,889 | -2.29% | 364.5만 |
|---|
| 2026.01.16 | ₩112,655 | ₩115,407 | ₩112,374 | ₩115,180 | +2.24% | 155.6만 |
|---|
| 2026.01.15 | ₩114,338 | ₩115,353 | ₩112,922 | ₩113,897 | -0.39% | 129.4만 |
|---|
| 2026.01.14 | ₩111,733 | ₩114,338 | ₩111,439 | ₩114,218 | +2.22% | 135.5만 |
|---|
| 2026.01.13 | ₩113,577 | ₩113,577 | ₩110,317 | ₩112,160 | -1.25% | 159.3만 |
|---|
| 2026.01.12 | ₩115,059 | ₩116,155 | ₩112,428 | ₩113,617 | -1.25% | 199.2만 |
|---|
| 2026.01.09 | ₩113,870 | ₩119,054 | ₩113,216 | ₩117,170 | +2.90% | 223만 |
|---|
| 2026.01.08 | ₩110,210 | ₩113,389 | ₩109,449 | ₩112,668 | +2.23% | 175.5만 |
|---|
| 2026.01.07 | ₩111,399 | ₩112,401 | ₩110,257 | ₩111,546 | +0.13% | 243.5만 |
|---|
| 2026.01.06 | ₩110,891 | ₩112,147 | ₩108,313 | ₩110,504 | -0.35% | 396만 |
|---|
| 2026.01.05 | ₩112,080 | ₩117,905 | ₩111,379 | ₩116,155 | +3.64% | 182.9만 |
|---|
| 2026.01.02 | ₩114,886 | ₩115,073 | ₩111,118 | ₩111,319 | -3.10% | 195.3만 |
|---|
| 2025.12.31 | ₩115,981 | ₩116,475 | ₩114,298 | ₩114,552 | -1.23% | 170.2만 |
|---|
| 2025.12.30 | ₩116,796 | ₩117,117 | ₩115,634 | ₩116,208 | -0.50% | 80.6만 |
|---|
| 2025.12.29 | ₩116,956 | ₩117,290 | ₩116,075 | ₩116,916 | -0.03% | 78.4만 |
|---|
| 2025.12.26 | ₩115,821 | ₩116,970 | ₩114,886 | ₩116,689 | +0.75% | 72.3만 |
|---|
| 2025.12.24 | ₩115,807 | ₩116,449 | ₩114,699 | ₩115,834 | +0.02% | 46.6만 |
|---|
| 2025.12.23 | ₩117,397 | ₩117,978 | ₩114,645 | ₩115,981 | -1.21% | 115.6만 |
|---|
| 2025.12.22 | ₩116,569 | ₩118,626 | ₩116,569 | ₩117,517 | +0.81% | 181.8만 |
|---|
| 2025.12.19 | ₩115,046 | ₩116,689 | ₩113,544 | ₩116,342 | +1.13% | 568.6만 |
|---|
| 2025.12.18 | ₩114,325 | ₩115,821 | ₩113,857 | ₩115,099 | +0.68% | 317.2만 |
|---|
| 2025.12.17 | ₩111,853 | ₩116,475 | ₩111,673 | ₩113,216 | +1.22% | 209.4만 |
|---|
| 2025.12.16 | ₩111,987 | ₩112,254 | ₩110,551 | ₩111,706 | -0.25% | 231.4만 |
|---|
| 2025.12.15 | ₩113,790 | ₩114,271 | ₩111,546 | ₩111,720 | -1.82% | 169만 |
|---|
| 2025.12.12 | ₩115,046 | ₩115,701 | ₩112,174 | ₩113,082 | -1.71% | 140.2만 |
|---|
| 2025.12.11 | ₩112,815 | ₩115,220 | ₩112,815 | ₩114,565 | +1.55% | 163.2만 |
|---|
| 2025.12.10 | ₩108,300 | ₩113,136 | ₩108,278 | ₩112,521 | +3.90% | 185.1만 |
|---|
| 2025.12.09 | ₩109,903 | ₩110,978 | ₩108,407 | ₩108,487 | -1.29% | 153.5만 |
|---|
| 2025.12.08 | ₩112,201 | ₩112,214 | ₩108,473 | ₩109,556 | -2.36% | 188.2만 |
|---|
| 2025.12.05 | ₩112,441 | ₩113,723 | ₩111,706 | ₩112,842 | +0.36% | 184.7만 |
|---|
| 2025.12.04 | ₩112,187 | ₩112,508 | ₩110,825 | ₩112,468 | +0.25% | 171.7만 |
|---|
| 2025.12.03 | ₩110,624 | ₩112,274 | ₩109,756 | ₩111,399 | +0.70% | 177.1만 |
|---|
| 2025.12.02 | ₩112,294 | ₩112,334 | ₩109,970 | ₩110,103 | -1.95% | 165.5만 |
|---|
| 2025.12.01 | ₩112,267 | ₩114,131 | ₩111,599 | ₩112,107 | -0.14% | 176.6만 |
|---|
| 2025.11.28 | ₩113,256 | ₩114,365 | ₩112,695 | ₩113,617 | +0.32% | 46.7만 |
|---|
| 2025.11.26 | ₩112,535 | ₩114,184 | ₩112,535 | ₩113,389 | +0.76% | 108.2만 |
|---|
| 2025.11.25 | ₩111,319 | ₩114,806 | ₩111,012 | ₩113,683 | +2.12% | 225만 |
|---|
| 2025.11.24 | ₩112,214 | ₩112,214 | ₩110,050 | ₩110,290 | -1.71% | 230.1만 |
|---|
| 2025.11.21 | ₩108,460 | ₩113,269 | ₩108,460 | ₩112,040 | +3.30% | 206.9만 |
|---|
| 2025.11.20 | ₩110,771 | ₩111,466 | ₩107,405 | ₩107,846 | -2.64% | 141.9만 |
|---|
| 2025.11.19 | ₩107,057 | ₩110,424 | ₩106,142 | ₩109,382 | +2.17% | 183만 |
|---|
| 2025.11.18 | ₩105,307 | ₩107,872 | ₩105,307 | ₩107,097 | +1.70% | 134만 |
|---|
| 2025.11.17 | ₩107,592 | ₩108,861 | ₩105,628 | ₩105,815 | -1.65% | 211.8만 |
|---|
| 2025.11.14 | ₩108,460 | ₩109,622 | ₩107,285 | ₩108,340 | -0.11% | 122.1만 |
|---|
| 2025.11.13 | ₩108,300 | ₩110,785 | ₩108,300 | ₩109,368 | +0.99% | 162.5만 |
|---|
| 2025.11.12 | ₩110,410 | ₩112,040 | ₩109,596 | ₩110,090 | -0.29% | 239.6만 |
|---|
| 2025.11.11 | ₩108,193 | ₩111,806 | ₩107,285 | ₩110,718 | +2.33% | 156.5만 |
|---|
| 2025.11.10 | ₩107,952 | ₩108,888 | ₩106,523 | ₩107,458 | -0.46% | 195.9만 |
|---|
| 2025.11.07 | ₩104,853 | ₩107,645 | ₩104,653 | ₩107,592 | +2.61% | 195.9만 |
|---|
| 2025.11.06 | ₩106,870 | ₩107,939 | ₩105,334 | ₩105,535 | -1.25% | 218.6만 |
|---|
| 2025.11.05 | ₩106,710 | ₩107,712 | ₩105,969 | ₩106,349 | -0.34% | 336.8만 |
|---|
| 2025.11.04 | ₩108,139 | ₩109,515 | ₩106,697 | ₩106,777 | -1.26% | 259.7만 |
|---|
| 2025.11.03 | ₩107,498 | ₩109,048 | ₩105,661 | ₩109,008 | +1.40% | 195.3만 |
|---|
| 2025.10.31 | ₩106,603 | ₩108,600 | ₩105,561 | ₩108,447 | +1.73% | 251.6만 |
|---|
| 2025.10.30 | ₩107,084 | ₩108,994 | ₩106,229 | ₩106,777 | -0.29% | 233.3만 |
|---|
| 2025.10.29 | ₩110,210 | ₩110,264 | ₩106,456 | ₩107,418 | -2.53% | 501.9만 |
|---|
| 2025.10.28 | ₩113,550 | ₩113,870 | ₩110,598 | ₩110,771 | -2.45% | 153.2만 |
|---|
| 2025.10.27 | ₩115,727 | ₩115,727 | ₩112,107 | ₩114,017 | -1.48% | 244.5만 |
|---|
| 2025.10.24 | ₩113,563 | ₩115,834 | ₩113,332 | ₩114,351 | +0.69% | 285.6만 |
|---|
| 2025.10.23 | ₩113,076 | ₩113,109 | ₩108,487 | ₩111,519 | -1.38% | 478.1만 |
|---|
| 2025.10.22 | ₩107,612 | ₩109,596 | ₩107,151 | ₩107,765 | +0.14% | 555.7만 |
|---|
| 2025.10.21 | ₩108,059 | ₩108,954 | ₩105,134 | ₩108,126 | +0.06% | 338.7만 |
|---|
| 2025.10.20 | ₩105,494 | ₩107,892 | ₩104,639 | ₩107,031 | +1.46% | 174.4만 |
|---|
| 2025.10.17 | ₩104,252 | ₩105,321 | ₩103,063 | ₩104,720 | +0.45% | 276.6만 |
|---|
| 2025.10.16 | ₩106,162 | ₩106,162 | ₩103,257 | ₩104,599 | -1.47% | 376.3만 |
|---|
| 2025.10.15 | ₩105,909 | ₩106,870 | ₩104,366 | ₩106,136 | +0.21% | 249.2만 |
|---|
| 2025.10.14 | ₩102,596 | ₩105,828 | ₩101,514 | ₩105,428 | +2.76% | 294만 |
|---|
| 2025.10.13 | ₩104,900 | ₩105,194 | ₩103,023 | ₩103,972 | -0.89% | 303.3만 |
|---|
| 2025.10.10 | ₩105,748 | ₩107,031 | ₩102,983 | ₩103,798 | -1.84% | 315.9만 |
|---|