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 | ₩86,801 | ₩87,825 | ₩85,891 | ₩87,617 | +0.94% | 219.9만 |
| 2026.10.08 | ₩83,590 | ₩87,015 | ₩83,495 | ₩86,427 | +3.39% | 313.7만 |
| 2026.10.07 | ₩85,035 | ₩86,025 | ₩82,667 | ₩84,058 | -1.15% | 281.1만 |
| 2026.10.06 | ₩85,651 | ₩86,654 | ₩84,567 | ₩84,861 | -0.92% | 224.7만 |
| 2026.10.05 | ₩84,754 | ₩86,748 | ₩84,239 | ₩85,396 | +0.76% | 299.3만 |
| 2026.10.02 | ₩82,988 | ₩89,196 | ₩82,533 | ₩84,888 | +2.29% | 500.9만 |
| 2026.10.01 | ₩83,349 | ₩85,811 | ₩81,569 | ₩83,202 | -0.18% | 397.1만 |
| 2026.09.30 | ₩86,333 | ₩86,333 | ₩81,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,783 |
| -5.27% |
| 321.2만 |
| 2026.09.29 | ₩86,614 | ₩88,340 | ₩82,680 | ₩86,025 | -0.68% | 406.8만 |
|---|
| 2026.09.28 | ₩90,026 | ₩91,304 | ₩88,340 | ₩88,568 | -1.62% | 320.6만 |
|---|
| 2026.09.25 | ₩90,294 | ₩93,799 | ₩89,692 | ₩92,555 | +2.50% | 191.9만 |
|---|
| 2026.09.24 | ₩90,735 | ₩94,950 | ₩89,745 | ₩90,374 | -0.40% | 220.3만 |
|---|
| 2026.09.23 | ₩96,208 | ₩96,857 | ₩94,883 | ₩94,937 | -1.32% | 180.1만 |
|---|
| 2026.09.22 | ₩96,703 | ₩96,944 | ₩95,646 | ₩96,168 | -0.55% | 241만 |
|---|
| 2026.09.21 | ₩97,238 | ₩97,265 | ₩94,950 | ₩95,552 | -1.73% | 158.1만 |
|---|
| 2026.09.18 | ₩97,720 | ₩97,934 | ₩95,994 | ₩96,917 | -0.82% | 810.1만 |
|---|
| 2026.09.17 | ₩100,476 | ₩100,931 | ₩97,225 | ₩97,827 | -2.64% | 190.5만 |
|---|
| 2026.09.16 | ₩102,283 | ₩102,410 | ₩98,891 | ₩99,901 | -2.33% | 206.4만 |
|---|
| 2026.09.15 | ₩103,969 | ₩104,497 | ₩102,450 | ₩103,059 | -0.88% | 220.6만 |
|---|
| 2026.09.14 | ₩107,140 | ₩107,140 | ₩103,286 | ₩105,481 | -1.55% | 208.1만 |
|---|
| 2026.09.11 | ₩104,036 | ₩104,384 | ₩102,724 | ₩103,969 | -0.06% | 165.2만 |
|---|
| 2026.09.10 | ₩102,591 | ₩103,347 | ₩101,721 | ₩102,965 | +0.37% | 235만 |
|---|
| 2026.09.09 | ₩103,153 | ₩106,137 | ₩101,507 | ₩103,099 | -0.05% | 261.9만 |
|---|
| 2026.09.08 | ₩106,123 | ₩107,327 | ₩103,380 | ₩103,902 | -2.09% | 286.8만 |
|---|
| 2026.09.04 | ₩102,303 | ₩107,287 | ₩100,597 | ₩106,886 | +4.48% | 422.7만 |
|---|
| 2026.09.03 | ₩111,904 | ₩115,610 | ₩110,900 | ₩113,630 | +1.54% | 139.9만 |
|---|
| 2026.09.02 | ₩111,101 | ₩112,733 | ₩109,355 | ₩110,244 | -0.77% | 231.6만 |
|---|
| 2026.09.01 | ₩112,961 | ₩114,219 | ₩111,168 | ₩111,957 | -0.89% | 194.6만 |
|---|
| 2026.08.31 | ₩113,750 | ₩114,085 | ₩111,743 | ₩113,616 | -0.12% | 163.9만 |
|---|
| 2026.08.28 | ₩113,737 | ₩115,530 | ₩112,961 | ₩114,633 | +0.79% | 141.6만 |
|---|
| 2026.08.27 | ₩113,616 | ₩115,530 | ₩112,680 | ₩113,295 | -0.28% | 140.3만 |
|---|
| 2026.08.26 | ₩112,733 | ₩114,093 | ₩112,278 | ₩113,068 | +0.30% | 195.9만 |
|---|
| 2026.08.25 | ₩112,934 | ₩114,198 | ₩111,690 | ₩113,750 | +0.72% | 142.2만 |
|---|
| 2026.08.24 | ₩113,188 | ₩114,687 | ₩112,472 | ₩113,563 | +0.33% | 148.5만 |
|---|
| 2026.08.21 | ₩114,754 | ₩115,570 | ₩112,887 | ₩113,215 | -1.34% | 169.2만 |
|---|
| 2026.08.20 | ₩111,382 | ₩114,091 | ₩110,432 | ₩113,884 | +2.25% | 200.2만 |
|---|
| 2026.08.19 | ₩107,327 | ₩112,720 | ₩106,538 | ₩111,783 | +4.15% | 190.7만 |
|---|
| 2026.08.18 | ₩106,404 | ₩107,729 | ₩105,374 | ₩106,337 | -0.06% | 164.5만 |
|---|
| 2026.08.17 | ₩107,568 | ₩107,675 | ₩104,972 | ₩105,307 | -2.10% | 132.5만 |
|---|
| 2026.08.14 | ₩109,616 | ₩109,616 | ₩106,431 | ₩107,689 | -1.76% | 107.7만 |
|---|
| 2026.08.13 | ₩106,565 | ₩109,401 | ₩105,093 | ₩108,558 | +1.87% | 282.2만 |
|---|
| 2026.08.12 | ₩106,364 | ₩107,401 | ₩104,879 | ₩106,297 | -0.06% | 186.7만 |
|---|
| 2026.08.11 | ₩105,026 | ₩108,318 | ₩104,758 | ₩107,541 | +2.40% | 147.4만 |
|---|
| 2026.08.10 | ₩106,377 | ₩107,274 | ₩104,765 | ₩105,896 | -0.45% | 174만 |
|---|
| 2026.08.07 | ₩107,903 | ₩109,335 | ₩106,364 | ₩107,073 | -0.77% | 172만 |
|---|
| 2026.08.06 | ₩107,033 | ₩107,582 | ₩104,691 | ₩105,976 | -0.99% | 178.4만 |
|---|
| 2026.08.05 | ₩110,539 | ₩110,746 | ₩105,374 | ₩107,006 | -3.20% | 200.1만 |
|---|
| 2026.08.04 | ₩106,029 | ₩109,455 | ₩106,003 | ₩109,348 | +3.13% | 174.8만 |
|---|
| 2026.08.03 | ₩106,993 | ₩110,231 | ₩105,876 | ₩107,020 | +0.03% | 143.4만 |
|---|
| 2026.07.31 | ₩105,695 | ₩107,207 | ₩103,434 | ₩105,200 | -0.47% | 209.1만 |
|---|
| 2026.07.30 | ₩109,723 | ₩109,723 | ₩104,905 | ₩107,394 | -2.12% | 220.6만 |
|---|
| 2026.07.29 | ₩113,549 | ₩114,413 | ₩110,204 | ₩112,037 | -1.33% | 334.3만 |
|---|
| 2026.07.28 | ₩102,898 | ₩115,731 | ₩102,898 | ₩112,131 | +8.97% | 600.7만 |
|---|
| 2026.07.27 | ₩104,210 | ₩105,648 | ₩100,664 | ₩103,353 | -0.82% | 401.5만 |
|---|
| 2026.07.24 | ₩100,236 | ₩103,219 | ₩99,593 | ₩102,377 | +2.14% | 231.2만 |
|---|
| 2026.07.23 | ₩100,503 | ₩100,998 | ₩97,399 | ₩98,790 | -1.70% | 162.3만 |
|---|
| 2026.07.22 | ₩100,958 | ₩103,842 | ₩100,262 | ₩100,891 | -0.07% | 142.2만 |
|---|
| 2026.07.21 | ₩100,323 | ₩103,153 | ₩99,633 | ₩101,734 | +1.41% | 243.6만 |
|---|
| 2026.07.20 | ₩106,284 | ₩106,846 | ₩103,527 | ₩105,722 | -0.53% | 167.3만 |
|---|
| 2026.07.17 | ₩107,796 | ₩109,856 | ₩105,922 | ₩106,846 | -0.88% | 194.3만 |
|---|
| 2026.07.16 | ₩105,106 | ₩108,224 | ₩104,584 | ₩108,023 | +2.78% | 171.8만 |
|---|
| 2026.07.15 | ₩100,236 | ₩105,447 | ₩100,115 | ₩103,835 | +3.59% | 188.9만 |
|---|
| 2026.07.14 | ₩100,115 | ₩101,922 | ₩99,901 | ₩101,132 | +1.02% | 156.6만 |
|---|
| 2026.07.13 | ₩101,199 | ₩102,898 | ₩101,199 | ₩101,975 | +0.77% | 169만 |
|---|
| 2026.07.10 | ₩103,889 | ₩104,417 | ₩98,275 | ₩100,383 | -3.37% | 208.8만 |
|---|
| 2026.07.09 | ₩102,042 | ₩103,233 | ₩100,931 | ₩102,136 | +0.09% | 215.1만 |
|---|
| 2026.07.08 | ₩103,286 | ₩104,103 | ₩101,667 | ₩102,550 | -0.71% | 243.1만 |
|---|
| 2026.07.07 | ₩106,819 | ₩107,889 | ₩105,201 | ₩105,414 | -1.32% | 311.1만 |
|---|
| 2026.07.06 | ₩105,494 | ₩106,779 | ₩103,320 | ₩106,083 | +0.56% | 312.9만 |
|---|
| 2026.07.02 | ₩100,597 | ₩104,905 | ₩99,761 | ₩104,785 | +4.16% | 324.9만 |
|---|
| 2026.07.01 | ₩97,198 | ₩100,918 | ₩96,877 | ₩99,647 | +2.52% | 287.9만 |
|---|
| 2026.06.30 | ₩94,335 | ₩97,024 | ₩93,927 | ₩96,529 | +2.33% | 273.3만 |
|---|
| 2026.06.29 | ₩94,589 | ₩96,261 | ₩93,599 | ₩96,061 | +1.56% | 314.3만 |
|---|
| 2026.06.26 | ₩90,441 | ₩94,562 | ₩89,330 | ₩94,134 | +4.08% | 349.7만 |
|---|
| 2026.06.25 | ₩91,244 | ₩93,585 | ₩89,263 | ₩89,651 | -1.75% | 339.1만 |
|---|
| 2026.06.24 | ₩89,785 | ₩94,080 | ₩88,782 | ₩90,989 | +1.34% | 308.8만 |
|---|
| 2026.06.23 | ₩87,510 | ₩88,782 | ₩87,385 | ₩88,260 | +0.86% | 310.5만 |
|---|
| 2026.06.22 | ₩85,543 | ₩86,861 | ₩84,794 | ₩86,212 | +0.78% | 284.8만 |
|---|
| 2026.06.18 | ₩86,841 | ₩87,444 | ₩85,075 | ₩86,440 | -0.46% | 798.6만 |
|---|
| 2026.06.17 | ₩91,083 | ₩93,759 | ₩85,584 | ₩86,226 | -5.33% | 225.5만 |
|---|
| 2026.06.16 | ₩90,989 | ₩92,234 | ₩88,380 | ₩92,220 | +1.35% | 325.4만 |
|---|
| 2026.06.15 | ₩89,317 | ₩91,926 | ₩89,317 | ₩90,066 | +0.84% | 279.2만 |
|---|
| 2026.06.12 | ₩88,808 | ₩89,518 | ₩87,296 | ₩88,487 | -0.36% | 355.3만 |
|---|
| 2026.06.11 | ₩89,558 | ₩89,839 | ₩86,413 | ₩87,912 | -1.84% | 290.3만 |
|---|
| 2026.06.10 | ₩92,756 | ₩93,492 | ₩90,735 | ₩90,789 | -2.12% | 190.3만 |
|---|
| 2026.06.09 | ₩91,926 | ₩95,010 | ₩91,157 | ₩93,559 | +1.78% | 178.8만 |
|---|
| 2026.06.08 | ₩93,692 | ₩94,455 | ₩92,073 | ₩92,073 | -1.73% | 179.8만 |
|---|
| 2026.06.05 | ₩94,522 | ₩95,445 | ₩93,050 | ₩94,549 | +0.03% | 135.7만 |
|---|
| 2026.06.04 | ₩95,887 | ₩97,907 | ₩94,174 | ₩94,482 | -1.47% | 115.3만 |
|---|
| 2026.06.03 | ₩96,195 | ₩97,573 | ₩91,551 | ₩92,849 | -3.48% | 231.7만 |
|---|
| 2026.06.02 | ₩96,890 | ₩98,911 | ₩94,984 | ₩98,683 | +1.85% | 174.7만 |
|---|
| 2026.06.01 | ₩94,642 | ₩99,279 | ₩94,549 | ₩98,362 | +3.93% | 166.9만 |
|---|
| 2026.05.29 | ₩96,168 | ₩97,345 | ₩94,803 | ₩95,753 | -0.43% | 260.5만 |
|---|
| 2026.05.28 | ₩93,746 | ₩96,274 | ₩92,930 | ₩95,887 | +2.28% | 175.8만 |
|---|
| 2026.05.27 | ₩94,468 | ₩95,418 | ₩93,104 | ₩94,790 | +0.34% | 131.8만 |
|---|
| 2026.05.26 | ₩93,639 | ₩95,097 | ₩93,023 | ₩94,428 | +0.84% | 178.7만 |
|---|
| 2026.05.22 | ₩94,094 | ₩95,914 | ₩93,371 | ₩94,549 | +0.48% | 156.8만 |
|---|
| 2026.05.21 | ₩90,909 | ₩93,906 | ₩89,578 | ₩92,956 | +2.25% | 168.1만 |
|---|
| 2026.05.20 | ₩88,220 | ₩92,287 | ₩86,320 | ₩92,234 | +4.55% | 197.7만 |
|---|
| 2026.05.19 | ₩91,806 | ₩93,124 | ₩88,273 | ₩88,420 | -3.69% | 341.8만 |
|---|
| 2026.05.18 | ₩89,598 | ₩93,063 | ₩87,925 | ₩91,792 | +2.45% | 166.4만 |
|---|
| 2026.05.15 | ₩89,183 | ₩90,635 | ₩88,353 | ₩88,661 | -0.59% | 173.7만 |
|---|
| 2026.05.14 | ₩89,825 | ₩91,043 | ₩88,420 | ₩88,554 | -1.42% | 172.6만 |
|---|
| 2026.05.13 | ₩91,337 | ₩93,311 | ₩88,976 | ₩89,076 | -2.48% | 241.3만 |
|---|
| 2026.05.12 | ₩94,121 | ₩95,512 | ₩92,033 | ₩92,595 | -1.62% | 209.3만 |
|---|
| 2026.05.11 | ₩95,633 | ₩96,449 | ₩92,990 | ₩93,652 | -2.07% | 158만 |
|---|
| 2026.05.08 | ₩97,319 | ₩97,854 | ₩95,231 | ₩96,342 | -1.00% | 147.7만 |
|---|
| 2026.05.07 | ₩95,271 | ₩98,509 | ₩95,271 | ₩97,613 | +2.46% | 205만 |
|---|
| 2026.05.06 | ₩92,154 | ₩94,642 | ₩92,020 | ₩94,602 | +2.66% | 286.3만 |
|---|
| 2026.05.05 | ₩92,113 | ₩93,920 | ₩89,986 | ₩91,311 | -0.87% | 266.7만 |
|---|
| 2026.05.04 | ₩93,947 | ₩95,646 | ₩92,294 | ₩92,394 | -1.65% | 253.5만 |
|---|
| 2026.05.01 | ₩96,248 | ₩97,787 | ₩94,067 | ₩94,375 | -1.95% | 186.5만 |
|---|
| 2026.04.30 | ₩93,947 | ₩95,325 | ₩92,849 | ₩95,004 | +1.13% | 203.5만 |
|---|
| 2026.04.29 | ₩93,733 | ₩95,479 | ₩91,873 | ₩94,294 | +0.60% | 240.5만 |
|---|
| 2026.04.28 | ₩95,017 | ₩97,412 | ₩92,622 | ₩93,773 | -1.31% | 378.7만 |
|---|
| 2026.04.27 | ₩96,783 | ₩97,466 | ₩94,937 | ₩95,258 | -1.58% | 321.7만 |
|---|
| 2026.04.24 | ₩97,586 | ₩97,874 | ₩95,633 | ₩97,158 | -0.44% | 141.7만 |
|---|
| 2026.04.23 | ₩97,707 | ₩99,553 | ₩96,074 | ₩97,787 | +0.08% | 209.3만 |
|---|
| 2026.04.22 | ₩104,651 | ₩105,561 | ₩97,225 | ₩99,005 | -5.40% | 276.1만 |
|---|
| 2026.04.21 | ₩103,955 | ₩107,394 | ₩102,925 | ₩103,621 | -0.32% | 231.4만 |
|---|
| 2026.04.20 | ₩103,982 | ₩105,253 | ₩102,537 | ₩104,036 | +0.05% | 249.1만 |
|---|
| 2026.04.17 | ₩103,608 | ₩105,508 | ₩102,564 | ₩104,705 | +1.06% | 180.3만 |
|---|
| 2026.04.16 | ₩101,012 | ₩102,591 | ₩100,369 | ₩101,212 | +0.20% | 164.5만 |
|---|
| 2026.04.15 | ₩97,947 | ₩100,972 | ₩97,493 | ₩100,102 | +2.20% | 219.5만 |
|---|
| 2026.04.14 | ₩96,877 | ₩99,018 | ₩96,047 | ₩96,877 | 0.00% | 138.3만 |
|---|
| 2026.04.13 | ₩90,548 | ₩96,516 | ₩90,548 | ₩96,221 | +6.27% | 298.2만 |
|---|
| 2026.04.10 | ₩93,987 | ₩94,977 | ₩89,330 | ₩90,815 | -3.37% | 210.1만 |
|---|
| 2026.04.09 | ₩94,027 | ₩95,057 | ₩91,265 | ₩94,214 | +0.20% | 173.7만 |
|---|
| 2026.04.08 | ₩97,426 | ₩98,081 | ₩95,164 | ₩95,271 | -2.21% | 240.6만 |
|---|
| 2026.04.07 | ₩91,792 | ₩93,759 | ₩91,658 | ₩92,047 | +0.28% | 163.7만 |
|---|
| 2026.04.06 | ₩92,461 | ₩93,746 | ₩91,592 | ₩92,287 | -0.19% | 129.8만 |
|---|
| 2026.04.02 | ₩91,030 | ₩94,468 | ₩90,006 | ₩92,756 | +1.90% | 208.7만 |
|---|
| 2026.04.01 | ₩92,595 | ₩93,358 | ₩90,253 | ₩92,047 | -0.59% | 195.7만 |
|---|
| 2026.03.31 | ₩90,548 | ₩92,849 | ₩89,210 | ₩92,582 | +2.25% | 274.8만 |
|---|
| 2026.03.30 | ₩89,170 | ₩91,010 | ₩88,006 | ₩88,969 | -0.23% | 276.7만 |
|---|
| 2026.03.27 | ₩90,106 | ₩90,521 | ₩87,557 | ₩87,992 | -2.35% | 159.4만 |
|---|
| 2026.03.26 | ₩89,758 | ₩93,371 | ₩89,290 | ₩91,311 | +1.73% | 151.3만 |
|---|
| 2026.03.25 | ₩94,589 | ₩95,512 | ₩89,377 | ₩90,615 | -4.20% | 148.6만 |
|---|
| 2026.03.24 | ₩93,866 | ₩94,669 | ₩88,086 | ₩91,819 | -2.18% | 334.2만 |
|---|
| 2026.03.23 | ₩97,881 | ₩98,737 | ₩95,579 | ₩95,780 | -2.15% | 234.2만 |
|---|
| 2026.03.20 | ₩95,338 | ₩95,873 | ₩93,559 | ₩94,402 | -0.98% | 351만 |
|---|
| 2026.03.19 | ₩95,646 | ₩98,757 | ₩94,629 | ₩95,954 | +0.32% | 281.4만 |
|---|
| 2026.03.18 | ₩97,171 | ₩100,035 | ₩96,743 | ₩97,747 | +0.59% | 328.1만 |
|---|
| 2026.03.17 | ₩96,047 | ₩99,593 | ₩94,736 | ₩98,563 | +2.62% | 233.4만 |
|---|
| 2026.03.16 | ₩94,147 | ₩96,154 | ₩94,107 | ₩94,616 | +0.50% | 214.5만 |
|---|
| 2026.03.13 | ₩93,973 | ₩95,382 | ₩92,943 | ₩93,599 | -0.40% | 331.7만 |
|---|
| 2026.03.12 | ₩94,589 | ₩98,877 | ₩92,756 | ₩93,104 | -1.57% | 389.9만 |
|---|
| 2026.03.11 | ₩101,226 | ₩101,801 | ₩94,616 | ₩95,820 | -5.34% | 294.9만 |
|---|
| 2026.03.10 | ₩101,253 | ₩101,855 | ₩96,228 | ₩99,740 | -1.49% | 293.1만 |
|---|
| 2026.03.09 | ₩102,243 | ₩103,260 | ₩97,600 | ₩101,761 | -0.47% | 250.8만 |
|---|
| 2026.03.06 | ₩103,527 | ₩103,889 | ₩100,691 | ₩103,541 | +0.01% | 317.5만 |
|---|
| 2026.03.05 | ₩102,122 | ₩106,431 | ₩102,122 | ₩104,919 | +2.74% | 271.7만 |
|---|
| 2026.03.04 | ₩105,775 | ₩106,698 | ₩103,648 | ₩103,674 | -1.99% | 177만 |
|---|
| 2026.03.03 | ₩101,948 | ₩107,662 | ₩101,948 | ₩106,016 | +3.99% | 225.1만 |
|---|
| 2026.03.02 | ₩102,550 | ₩105,521 | ₩101,493 | ₩104,785 | +2.18% | 316.3만 |
|---|
| 2026.02.27 | ₩102,229 | ₩105,494 | ₩101,105 | ₩105,106 | +2.81% | 265.6만 |
|---|
| 2026.02.26 | ₩100,677 | ₩104,959 | ₩100,356 | ₩104,678 | +3.97% | 254.4만 |
|---|
| 2026.02.25 | ₩98,282 | ₩99,486 | ₩96,583 | ₩99,352 | +1.09% | 231.4만 |
|---|
| 2026.02.24 | ₩95,445 | ₩98,877 | ₩94,535 | ₩96,355 | +0.95% | 227.7만 |
|---|
| 2026.02.23 | ₩100,905 | ₩101,962 | ₩94,897 | ₩95,311 | -5.54% | 197.6만 |
|---|
| 2026.02.20 | ₩101,025 | ₩102,751 | ₩99,948 | ₩101,962 | +0.93% | 302.9만 |
|---|
| 2026.02.19 | ₩100,838 | ₩102,323 | ₩99,326 | ₩101,855 | +1.01% | 311.6만 |
|---|
| 2026.02.18 | ₩100,650 | ₩102,858 | ₩100,222 | ₩101,319 | +0.66% | 317.3만 |
|---|
| 2026.02.17 | ₩99,332 | ₩101,667 | ₩97,934 | ₩100,771 | +1.45% | 351.6만 |
|---|
| 2026.02.13 | ₩96,529 | ₩100,048 | ₩94,716 | ₩98,911 | +2.47% | 386.6만 |
|---|
| 2026.02.12 | ₩96,529 | ₩99,640 | ₩91,685 | ₩94,749 | -1.84% | 600.4만 |
|---|
| 2026.02.11 | ₩98,175 | ₩99,018 | ₩94,816 | ₩96,047 | -2.17% | 619.8만 |
|---|
| 2026.02.10 | ₩96,757 | ₩101,306 | ₩95,820 | ₩99,205 | +2.53% | 426.2만 |
|---|
| 2026.02.09 | ₩97,238 | ₩100,356 | ₩96,409 | ₩100,289 | +3.14% | 256.2만 |
|---|
| 2026.02.06 | ₩95,793 | ₩98,630 | ₩95,044 | ₩98,322 | +2.64% | 310.1만 |
|---|
| 2026.02.05 | ₩93,920 | ₩95,954 | ₩92,341 | ₩93,960 | +0.04% | 392.6만 |
|---|
| 2026.02.04 | ₩89,852 | ₩95,820 | ₩87,290 | ₩92,997 | +3.50% | 679.8만 |
|---|
| 2026.02.03 | ₩99,567 | ₩99,567 | ₩90,180 | ₩90,427 | -9.18% | 644.5만 |
|---|
| 2026.02.02 | ₩105,427 | ₩106,913 | ₩103,179 | ₩103,313 | -2.01% | 212만 |
|---|
| 2026.01.30 | ₩107,140 | ₩108,184 | ₩105,173 | ₩105,735 | -1.31% | 241만 |
|---|
| 2026.01.29 | ₩109,388 | ₩109,950 | ₩105,434 | ₩107,956 | -1.31% | 291.3만 |
|---|
| 2026.01.28 | ₩109,749 | ₩109,897 | ₩107,327 | ₩108,612 | -1.04% | 335.5만 |
|---|
| 2026.01.27 | ₩113,215 | ₩113,222 | ₩109,428 | ₩109,763 | -3.05% | 238만 |
|---|
| 2026.01.26 | ₩112,613 | ₩113,924 | ₩111,429 | ₩113,764 | +1.02% | 124.6만 |
|---|
| 2026.01.23 | ₩114,071 | ₩114,781 | ₩111,623 | ₩112,305 | -1.55% | 131.6만 |
|---|
| 2026.01.22 | ₩112,573 | ₩115,557 | ₩111,542 | ₩114,807 | +1.99% | 138.8만 |
|---|
| 2026.01.21 | ₩110,833 | ₩113,322 | ₩109,682 | ₩111,529 | +0.63% | 202.4만 |
|---|
| 2026.01.20 | ₩112,653 | ₩113,750 | ₩109,335 | ₩110,070 | -2.29% | 364.5만 |
|---|
| 2026.01.16 | ₩112,840 | ₩115,597 | ₩112,559 | ₩115,369 | +2.24% | 155.6만 |
|---|
| 2026.01.15 | ₩114,526 | ₩115,543 | ₩113,108 | ₩114,085 | -0.39% | 129.4만 |
|---|
| 2026.01.14 | ₩111,917 | ₩114,526 | ₩111,623 | ₩114,406 | +2.22% | 135.5만 |
|---|
| 2026.01.13 | ₩113,764 | ₩113,764 | ₩110,499 | ₩112,345 | -1.25% | 159.3만 |
|---|
| 2026.01.12 | ₩115,249 | ₩116,346 | ₩112,613 | ₩113,804 | -1.25% | 199.2만 |
|---|
| 2026.01.09 | ₩114,058 | ₩119,250 | ₩113,402 | ₩117,363 | +2.90% | 223만 |
|---|
| 2026.01.08 | ₩110,392 | ₩113,576 | ₩109,629 | ₩112,854 | +2.23% | 175.5만 |
|---|
| 2026.01.07 | ₩111,582 | ₩112,586 | ₩110,438 | ₩111,730 | +0.13% | 243.5만 |
|---|
| 2026.01.06 | ₩111,074 | ₩112,332 | ₩108,492 | ₩110,686 | -0.35% | 396만 |
|---|
| 2026.01.05 | ₩112,265 | ₩118,099 | ₩111,562 | ₩116,346 | +3.64% | 182.9만 |
|---|
| 2026.01.02 | ₩115,075 | ₩115,262 | ₩111,301 | ₩111,502 | -3.10% | 195.3만 |
|---|
| 2025.12.31 | ₩116,172 | ₩116,667 | ₩114,486 | ₩114,740 | -1.23% | 170.2만 |
|---|
| 2025.12.30 | ₩116,988 | ₩117,309 | ₩115,824 | ₩116,400 | -0.50% | 80.6만 |
|---|
| 2025.12.29 | ₩117,149 | ₩117,483 | ₩116,266 | ₩117,109 | -0.03% | 78.4만 |
|---|
| 2025.12.26 | ₩116,012 | ₩117,162 | ₩115,075 | ₩116,881 | +0.75% | 72.3만 |
|---|
| 2025.12.24 | ₩115,998 | ₩116,640 | ₩114,888 | ₩116,025 | +0.02% | 46.6만 |
|---|
| 2025.12.23 | ₩117,590 | ₩118,173 | ₩114,834 | ₩116,172 | -1.21% | 115.6만 |
|---|
| 2025.12.22 | ₩116,761 | ₩118,822 | ₩116,761 | ₩117,711 | +0.81% | 181.8만 |
|---|
| 2025.12.19 | ₩115,235 | ₩116,881 | ₩113,731 | ₩116,533 | +1.13% | 568.6만 |
|---|
| 2025.12.18 | ₩114,513 | ₩116,012 | ₩114,045 | ₩115,289 | +0.68% | 317.2만 |
|---|
| 2025.12.17 | ₩112,037 | ₩116,667 | ₩111,857 | ₩113,402 | +1.22% | 209.4만 |
|---|
| 2025.12.16 | ₩112,171 | ₩112,439 | ₩110,733 | ₩111,890 | -0.25% | 231.4만 |
|---|
| 2025.12.15 | ₩113,978 | ₩114,459 | ₩111,730 | ₩111,904 | -1.82% | 169만 |
|---|
| 2025.12.12 | ₩115,235 | ₩115,891 | ₩112,359 | ₩113,268 | -1.71% | 140.2만 |
|---|
| 2025.12.11 | ₩113,001 | ₩115,409 | ₩113,001 | ₩114,754 | +1.55% | 163.2만 |
|---|
| 2025.12.10 | ₩108,478 | ₩113,322 | ₩108,457 | ₩112,706 | +3.90% | 185.1만 |
|---|
| 2025.12.09 | ₩110,084 | ₩111,161 | ₩108,585 | ₩108,665 | -1.29% | 153.5만 |
|---|
| 2025.12.08 | ₩112,385 | ₩112,399 | ₩108,652 | ₩109,736 | -2.36% | 188.2만 |
|---|
| 2025.12.05 | ₩112,626 | ₩113,911 | ₩111,890 | ₩113,028 | +0.36% | 184.7만 |
|---|
| 2025.12.04 | ₩112,372 | ₩112,693 | ₩111,007 | ₩112,653 | +0.25% | 171.7만 |
|---|
| 2025.12.03 | ₩110,806 | ₩112,459 | ₩109,937 | ₩111,582 | +0.70% | 177.1만 |
|---|
| 2025.12.02 | ₩112,479 | ₩112,519 | ₩110,151 | ₩110,285 | -1.95% | 165.5만 |
|---|
| 2025.12.01 | ₩112,452 | ₩114,319 | ₩111,783 | ₩112,292 | -0.14% | 176.6만 |
|---|
| 2025.11.28 | ₩113,442 | ₩114,553 | ₩112,880 | ₩113,804 | +0.32% | 46.7만 |
|---|
| 2025.11.26 | ₩112,720 | ₩114,372 | ₩112,720 | ₩113,576 | +0.76% | 108.2만 |
|---|
| 2025.11.25 | ₩111,502 | ₩114,995 | ₩111,194 | ₩113,871 | +2.12% | 225만 |
|---|
| 2025.11.24 | ₩112,399 | ₩112,399 | ₩110,231 | ₩110,472 | -1.71% | 230.1만 |
|---|
| 2025.11.21 | ₩108,639 | ₩113,456 | ₩108,639 | ₩112,225 | +3.30% | 206.9만 |
|---|
| 2025.11.20 | ₩110,954 | ₩111,649 | ₩107,582 | ₩108,023 | -2.64% | 141.9만 |
|---|
| 2025.11.19 | ₩107,234 | ₩110,606 | ₩106,317 | ₩109,562 | +2.17% | 183만 |
|---|
| 2025.11.18 | ₩105,481 | ₩108,050 | ₩105,481 | ₩107,274 | +1.70% | 134만 |
|---|
| 2025.11.17 | ₩107,769 | ₩109,040 | ₩105,802 | ₩105,989 | -1.65% | 211.8만 |
|---|
| 2025.11.14 | ₩108,639 | ₩109,803 | ₩107,461 | ₩108,518 | -0.11% | 122.1만 |
|---|
| 2025.11.13 | ₩108,478 | ₩110,967 | ₩108,478 | ₩109,549 | +0.99% | 162.5만 |
|---|
| 2025.11.12 | ₩110,592 | ₩112,225 | ₩109,776 | ₩110,271 | -0.29% | 239.6만 |
|---|
| 2025.11.11 | ₩108,371 | ₩111,991 | ₩107,461 | ₩110,900 | +2.33% | 156.5만 |
|---|
| 2025.11.10 | ₩108,130 | ₩109,067 | ₩106,698 | ₩107,635 | -0.46% | 195.9만 |
|---|
| 2025.11.07 | ₩105,026 | ₩107,822 | ₩104,825 | ₩107,769 | +2.61% | 195.9만 |
|---|
| 2025.11.06 | ₩107,046 | ₩108,117 | ₩105,508 | ₩105,708 | -1.25% | 218.6만 |
|---|
| 2025.11.05 | ₩106,886 | ₩107,889 | ₩106,143 | ₩106,525 | -0.34% | 336.8만 |
|---|
| 2025.11.04 | ₩108,318 | ₩109,696 | ₩106,872 | ₩106,953 | -1.26% | 259.7만 |
|---|
| 2025.11.03 | ₩107,675 | ₩109,227 | ₩105,835 | ₩109,187 | +1.40% | 195.3만 |
|---|
| 2025.10.31 | ₩106,779 | ₩108,779 | ₩105,735 | ₩108,625 | +1.73% | 251.6만 |
|---|
| 2025.10.30 | ₩107,260 | ₩109,174 | ₩106,404 | ₩106,953 | -0.29% | 233.3만 |
|---|
| 2025.10.29 | ₩110,392 | ₩110,445 | ₩106,632 | ₩107,595 | -2.53% | 501.9만 |
|---|
| 2025.10.28 | ₩113,737 | ₩114,058 | ₩110,780 | ₩110,954 | -2.45% | 153.2만 |
|---|
| 2025.10.27 | ₩115,918 | ₩115,918 | ₩112,292 | ₩114,205 | -1.48% | 244.5만 |
|---|
| 2025.10.24 | ₩113,750 | ₩116,025 | ₩113,519 | ₩114,540 | +0.69% | 285.6만 |
|---|
| 2025.10.23 | ₩113,262 | ₩113,295 | ₩108,665 | ₩111,703 | -1.38% | 478.1만 |
|---|
| 2025.10.22 | ₩107,789 | ₩109,776 | ₩107,327 | ₩107,943 | +0.14% | 555.7만 |
|---|
| 2025.10.21 | ₩108,237 | ₩109,134 | ₩105,307 | ₩108,304 | +0.06% | 338.7만 |
|---|
| 2025.10.20 | ₩105,668 | ₩108,070 | ₩104,812 | ₩107,207 | +1.46% | 174.4만 |
|---|
| 2025.10.17 | ₩104,424 | ₩105,494 | ₩103,233 | ₩104,892 | +0.45% | 276.6만 |
|---|
| 2025.10.16 | ₩106,337 | ₩106,337 | ₩103,427 | ₩104,772 | -1.47% | 376.3만 |
|---|
| 2025.10.15 | ₩106,083 | ₩107,046 | ₩104,538 | ₩106,310 | +0.21% | 249.2만 |
|---|
| 2025.10.14 | ₩102,765 | ₩106,003 | ₩101,681 | ₩105,601 | +2.76% | 294만 |
|---|
| 2025.10.13 | ₩105,073 | ₩105,367 | ₩103,193 | ₩104,143 | -0.89% | 303.3만 |
|---|
| 2025.10.10 | ₩105,922 | ₩107,207 | ₩103,153 | ₩103,969 | -1.84% | 315.9만 |
|---|