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 | ₩87,026 | ₩88,052 | ₩86,113 | ₩87,844 | +0.94% | 219.9만 |
| 2026.10.08 | ₩83,806 | ₩87,240 | ₩83,711 | ₩86,650 | +3.39% | 313.7만 |
| 2026.10.07 | ₩85,255 | ₩86,248 | ₩82,880 | ₩84,276 | -1.15% | 281.1만 |
| 2026.10.06 | ₩85,872 | ₩86,878 | ₩84,785 | ₩85,080 | -0.92% | 224.7만 |
| 2026.10.05 | ₩84,973 | ₩86,972 | ₩84,457 | ₩85,617 | +0.76% | 299.3만 |
| 2026.10.02 | ₩83,202 | ₩89,427 | ₩82,746 | ₩85,107 | +2.29% | 500.9만 |
| 2026.10.01 | ₩83,565 | ₩86,033 | ₩81,780 | ₩83,417 | -0.18% | 397.1만 |
| 2026.09.30 | ₩86,556 | ₩86,556 | ₩81,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,995 |
| -5.27% |
| 321.2만 |
| 2026.09.29 | ₩86,838 | ₩88,568 | ₩82,894 | ₩86,248 | -0.68% | 406.8만 |
|---|
| 2026.09.28 | ₩90,259 | ₩91,540 | ₩88,568 | ₩88,797 | -1.62% | 320.6만 |
|---|
| 2026.09.25 | ₩90,527 | ₩94,042 | ₩89,923 | ₩92,794 | +2.50% | 191.9만 |
|---|
| 2026.09.24 | ₩90,970 | ₩95,196 | ₩89,977 | ₩90,608 | -0.40% | 220.3만 |
|---|
| 2026.09.23 | ₩96,457 | ₩97,107 | ₩95,129 | ₩95,182 | -1.32% | 180.1만 |
|---|
| 2026.09.22 | ₩96,953 | ₩97,195 | ₩95,893 | ₩96,416 | -0.55% | 241만 |
|---|
| 2026.09.21 | ₩97,490 | ₩97,517 | ₩95,196 | ₩95,799 | -1.73% | 158.1만 |
|---|
| 2026.09.18 | ₩97,973 | ₩98,187 | ₩96,242 | ₩97,168 | -0.82% | 810.1만 |
|---|
| 2026.09.17 | ₩100,736 | ₩101,192 | ₩97,476 | ₩98,080 | -2.64% | 190.5만 |
|---|
| 2026.09.16 | ₩102,547 | ₩102,675 | ₩99,147 | ₩100,159 | -2.33% | 206.4만 |
|---|
| 2026.09.15 | ₩104,238 | ₩104,768 | ₩102,715 | ₩103,325 | -0.88% | 220.6만 |
|---|
| 2026.09.14 | ₩107,417 | ₩107,417 | ₩103,553 | ₩105,754 | -1.55% | 208.1만 |
|---|
| 2026.09.11 | ₩104,305 | ₩104,654 | ₩102,990 | ₩104,238 | -0.06% | 165.2만 |
|---|
| 2026.09.10 | ₩102,856 | ₩103,614 | ₩101,984 | ₩103,231 | +0.37% | 235만 |
|---|
| 2026.09.09 | ₩103,419 | ₩106,411 | ₩101,769 | ₩103,366 | -0.05% | 261.9만 |
|---|
| 2026.09.08 | ₩106,398 | ₩107,605 | ₩103,647 | ₩104,171 | -2.09% | 286.8만 |
|---|
| 2026.09.04 | ₩102,567 | ₩107,565 | ₩100,857 | ₩107,162 | +4.48% | 422.7만 |
|---|
| 2026.09.03 | ₩112,193 | ₩115,909 | ₩111,187 | ₩113,924 | +1.54% | 139.9만 |
|---|
| 2026.09.02 | ₩111,388 | ₩113,025 | ₩109,637 | ₩110,529 | -0.77% | 231.6만 |
|---|
| 2026.09.01 | ₩113,253 | ₩114,514 | ₩111,455 | ₩112,247 | -0.89% | 194.6만 |
|---|
| 2026.08.31 | ₩114,044 | ₩114,380 | ₩112,032 | ₩113,910 | -0.12% | 163.9만 |
|---|
| 2026.08.28 | ₩114,031 | ₩115,829 | ₩113,253 | ₩114,930 | +0.79% | 141.6만 |
|---|
| 2026.08.27 | ₩113,910 | ₩115,829 | ₩112,971 | ₩113,588 | -0.28% | 140.3만 |
|---|
| 2026.08.26 | ₩113,025 | ₩114,388 | ₩112,569 | ₩113,360 | +0.30% | 195.9만 |
|---|
| 2026.08.25 | ₩113,226 | ₩114,494 | ₩111,978 | ₩114,044 | +0.72% | 142.2만 |
|---|
| 2026.08.24 | ₩113,481 | ₩114,983 | ₩112,763 | ₩113,857 | +0.33% | 148.5만 |
|---|
| 2026.08.21 | ₩115,050 | ₩115,869 | ₩113,179 | ₩113,508 | -1.34% | 169.2만 |
|---|
| 2026.08.20 | ₩111,670 | ₩114,386 | ₩110,717 | ₩114,178 | +2.25% | 200.2만 |
|---|
| 2026.08.19 | ₩107,605 | ₩113,011 | ₩106,813 | ₩112,072 | +4.15% | 190.7만 |
|---|
| 2026.08.18 | ₩106,679 | ₩108,007 | ₩105,646 | ₩106,612 | -0.06% | 164.5만 |
|---|
| 2026.08.17 | ₩107,846 | ₩107,954 | ₩105,244 | ₩105,579 | -2.10% | 132.5만 |
|---|
| 2026.08.14 | ₩109,899 | ₩109,899 | ₩106,706 | ₩107,967 | -1.76% | 107.7만 |
|---|
| 2026.08.13 | ₩106,840 | ₩109,684 | ₩105,365 | ₩108,839 | +1.87% | 282.2만 |
|---|
| 2026.08.12 | ₩106,639 | ₩107,679 | ₩105,150 | ₩106,572 | -0.06% | 186.7만 |
|---|
| 2026.08.11 | ₩105,297 | ₩108,598 | ₩105,029 | ₩107,820 | +2.40% | 147.4만 |
|---|
| 2026.08.10 | ₩106,652 | ₩107,551 | ₩105,036 | ₩106,169 | -0.45% | 174만 |
|---|
| 2026.08.07 | ₩108,182 | ₩109,617 | ₩106,639 | ₩107,350 | -0.77% | 172만 |
|---|
| 2026.08.06 | ₩107,310 | ₩107,860 | ₩104,962 | ₩106,250 | -0.99% | 178.4만 |
|---|
| 2026.08.05 | ₩110,825 | ₩111,033 | ₩105,646 | ₩107,283 | -3.20% | 200.1만 |
|---|
| 2026.08.04 | ₩106,304 | ₩109,738 | ₩106,277 | ₩109,631 | +3.13% | 174.8만 |
|---|
| 2026.08.03 | ₩107,270 | ₩110,516 | ₩106,149 | ₩107,296 | +0.03% | 143.4만 |
|---|
| 2026.07.31 | ₩105,968 | ₩107,484 | ₩103,701 | ₩105,472 | -0.47% | 209.1만 |
|---|
| 2026.07.30 | ₩110,006 | ₩110,006 | ₩105,177 | ₩107,672 | -2.12% | 220.6만 |
|---|
| 2026.07.29 | ₩113,843 | ₩114,708 | ₩110,489 | ₩112,327 | -1.33% | 334.3만 |
|---|
| 2026.07.28 | ₩103,164 | ₩116,030 | ₩103,164 | ₩112,421 | +8.97% | 600.7만 |
|---|
| 2026.07.27 | ₩104,479 | ₩105,921 | ₩100,924 | ₩103,621 | -0.82% | 401.5만 |
|---|
| 2026.07.24 | ₩100,495 | ₩103,486 | ₩99,851 | ₩102,641 | +2.14% | 231.2만 |
|---|
| 2026.07.23 | ₩100,763 | ₩101,259 | ₩97,651 | ₩99,046 | -1.70% | 162.3만 |
|---|
| 2026.07.22 | ₩101,219 | ₩104,110 | ₩100,522 | ₩101,152 | -0.07% | 142.2만 |
|---|
| 2026.07.21 | ₩100,582 | ₩103,419 | ₩99,891 | ₩101,997 | +1.41% | 243.6만 |
|---|
| 2026.07.20 | ₩106,559 | ₩107,122 | ₩103,795 | ₩105,995 | -0.53% | 167.3만 |
|---|
| 2026.07.17 | ₩108,074 | ₩110,140 | ₩106,196 | ₩107,122 | -0.88% | 194.3만 |
|---|
| 2026.07.16 | ₩105,378 | ₩108,504 | ₩104,855 | ₩108,303 | +2.78% | 171.8만 |
|---|
| 2026.07.15 | ₩100,495 | ₩105,720 | ₩100,374 | ₩104,104 | +3.59% | 188.9만 |
|---|
| 2026.07.14 | ₩100,374 | ₩102,185 | ₩100,159 | ₩101,394 | +1.02% | 156.6만 |
|---|
| 2026.07.13 | ₩101,461 | ₩103,164 | ₩101,461 | ₩102,239 | +0.77% | 169만 |
|---|
| 2026.07.10 | ₩104,157 | ₩104,687 | ₩98,529 | ₩100,642 | -3.37% | 208.8만 |
|---|
| 2026.07.09 | ₩102,306 | ₩103,500 | ₩101,192 | ₩102,400 | +0.09% | 215.1만 |
|---|
| 2026.07.08 | ₩103,553 | ₩104,372 | ₩101,930 | ₩102,816 | -0.71% | 243.1만 |
|---|
| 2026.07.07 | ₩107,095 | ₩108,168 | ₩105,473 | ₩105,687 | -1.32% | 311.1만 |
|---|
| 2026.07.06 | ₩105,767 | ₩107,055 | ₩103,587 | ₩106,357 | +0.56% | 312.9만 |
|---|
| 2026.07.02 | ₩100,857 | ₩105,177 | ₩100,019 | ₩105,056 | +4.16% | 324.9만 |
|---|
| 2026.07.01 | ₩97,449 | ₩101,179 | ₩97,127 | ₩99,904 | +2.52% | 287.9만 |
|---|
| 2026.06.30 | ₩94,579 | ₩97,275 | ₩94,169 | ₩96,779 | +2.33% | 273.3만 |
|---|
| 2026.06.29 | ₩94,833 | ₩96,510 | ₩93,841 | ₩96,309 | +1.56% | 314.3만 |
|---|
| 2026.06.26 | ₩90,675 | ₩94,807 | ₩89,561 | ₩94,377 | +4.08% | 349.7만 |
|---|
| 2026.06.25 | ₩91,480 | ₩93,827 | ₩89,494 | ₩89,883 | -1.75% | 339.1만 |
|---|
| 2026.06.24 | ₩90,017 | ₩94,324 | ₩89,011 | ₩91,225 | +1.34% | 308.8만 |
|---|
| 2026.06.23 | ₩87,737 | ₩89,011 | ₩87,611 | ₩88,488 | +0.86% | 310.5만 |
|---|
| 2026.06.22 | ₩85,765 | ₩87,086 | ₩85,013 | ₩86,435 | +0.78% | 284.8만 |
|---|
| 2026.06.18 | ₩87,066 | ₩87,670 | ₩85,295 | ₩86,663 | -0.46% | 798.6만 |
|---|
| 2026.06.17 | ₩91,319 | ₩94,002 | ₩85,805 | ₩86,449 | -5.33% | 225.5만 |
|---|
| 2026.06.16 | ₩91,225 | ₩92,472 | ₩88,609 | ₩92,459 | +1.35% | 325.4만 |
|---|
| 2026.06.15 | ₩89,548 | ₩92,164 | ₩89,548 | ₩90,299 | +0.84% | 279.2만 |
|---|
| 2026.06.12 | ₩89,038 | ₩89,749 | ₩87,522 | ₩88,716 | -0.36% | 355.3만 |
|---|
| 2026.06.11 | ₩89,789 | ₩90,071 | ₩86,637 | ₩88,139 | -1.84% | 290.3만 |
|---|
| 2026.06.10 | ₩92,996 | ₩93,733 | ₩90,970 | ₩91,023 | -2.12% | 190.3만 |
|---|
| 2026.06.09 | ₩92,164 | ₩95,256 | ₩91,392 | ₩93,800 | +1.78% | 178.8만 |
|---|
| 2026.06.08 | ₩93,935 | ₩94,699 | ₩92,311 | ₩92,311 | -1.73% | 179.8만 |
|---|
| 2026.06.05 | ₩94,766 | ₩95,692 | ₩93,291 | ₩94,793 | +0.03% | 135.7만 |
|---|
| 2026.06.04 | ₩96,135 | ₩98,160 | ₩94,418 | ₩94,726 | -1.47% | 115.3만 |
|---|
| 2026.06.03 | ₩96,443 | ₩97,825 | ₩91,788 | ₩93,089 | -3.48% | 231.7만 |
|---|
| 2026.06.02 | ₩97,141 | ₩99,167 | ₩95,229 | ₩98,939 | +1.85% | 174.7만 |
|---|
| 2026.06.01 | ₩94,887 | ₩99,536 | ₩94,793 | ₩98,617 | +3.93% | 166.9만 |
|---|
| 2026.05.29 | ₩96,416 | ₩97,597 | ₩95,048 | ₩96,001 | -0.43% | 260.5만 |
|---|
| 2026.05.28 | ₩93,988 | ₩96,522 | ₩93,170 | ₩96,135 | +2.28% | 175.8만 |
|---|
| 2026.05.27 | ₩94,713 | ₩95,665 | ₩93,344 | ₩95,035 | +0.34% | 131.8만 |
|---|
| 2026.05.26 | ₩93,881 | ₩95,343 | ₩93,264 | ₩94,672 | +0.84% | 178.7만 |
|---|
| 2026.05.22 | ₩94,337 | ₩96,162 | ₩93,613 | ₩94,793 | +0.48% | 156.8만 |
|---|
| 2026.05.21 | ₩91,144 | ₩94,149 | ₩89,809 | ₩93,197 | +2.25% | 168.1만 |
|---|
| 2026.05.20 | ₩88,448 | ₩92,526 | ₩86,543 | ₩92,472 | +4.55% | 197.7만 |
|---|
| 2026.05.19 | ₩92,043 | ₩93,364 | ₩88,501 | ₩88,649 | -3.69% | 341.8만 |
|---|
| 2026.05.18 | ₩89,830 | ₩93,304 | ₩88,153 | ₩92,030 | +2.45% | 166.4만 |
|---|
| 2026.05.15 | ₩89,414 | ₩90,869 | ₩88,582 | ₩88,890 | -0.59% | 173.7만 |
|---|
| 2026.05.14 | ₩90,058 | ₩91,278 | ₩88,649 | ₩88,783 | -1.42% | 172.6만 |
|---|
| 2026.05.13 | ₩91,574 | ₩93,552 | ₩89,206 | ₩89,306 | -2.48% | 241.3만 |
|---|
| 2026.05.12 | ₩94,364 | ₩95,759 | ₩92,271 | ₩92,835 | -1.62% | 209.3만 |
|---|
| 2026.05.11 | ₩95,880 | ₩96,698 | ₩93,230 | ₩93,894 | -2.07% | 158만 |
|---|
| 2026.05.08 | ₩97,570 | ₩98,107 | ₩95,477 | ₩96,591 | -1.00% | 147.7만 |
|---|
| 2026.05.07 | ₩95,518 | ₩98,764 | ₩95,518 | ₩97,865 | +2.46% | 205만 |
|---|
| 2026.05.06 | ₩92,392 | ₩94,887 | ₩92,258 | ₩94,847 | +2.66% | 286.3만 |
|---|
| 2026.05.05 | ₩92,352 | ₩94,163 | ₩90,219 | ₩91,547 | -0.87% | 266.7만 |
|---|
| 2026.05.04 | ₩94,190 | ₩95,893 | ₩92,533 | ₩92,633 | -1.65% | 253.5만 |
|---|
| 2026.05.01 | ₩96,497 | ₩98,040 | ₩94,310 | ₩94,619 | -1.95% | 186.5만 |
|---|
| 2026.04.30 | ₩94,190 | ₩95,571 | ₩93,089 | ₩95,249 | +1.13% | 203.5만 |
|---|
| 2026.04.29 | ₩93,975 | ₩95,726 | ₩92,110 | ₩94,538 | +0.60% | 240.5만 |
|---|
| 2026.04.28 | ₩95,263 | ₩97,664 | ₩92,861 | ₩94,015 | -1.31% | 378.7만 |
|---|
| 2026.04.27 | ₩97,034 | ₩97,718 | ₩95,182 | ₩95,504 | -1.58% | 321.7만 |
|---|
| 2026.04.24 | ₩97,839 | ₩98,127 | ₩95,880 | ₩97,409 | -0.44% | 141.7만 |
|---|
| 2026.04.23 | ₩97,959 | ₩99,811 | ₩96,323 | ₩98,040 | +0.08% | 209.3만 |
|---|
| 2026.04.22 | ₩104,922 | ₩105,834 | ₩97,476 | ₩99,261 | -5.40% | 276.1만 |
|---|
| 2026.04.21 | ₩104,224 | ₩107,672 | ₩103,191 | ₩103,889 | -0.32% | 231.4만 |
|---|
| 2026.04.20 | ₩104,251 | ₩105,526 | ₩102,802 | ₩104,305 | +0.05% | 249.1만 |
|---|
| 2026.04.17 | ₩103,875 | ₩105,780 | ₩102,829 | ₩104,976 | +1.06% | 180.3만 |
|---|
| 2026.04.16 | ₩101,273 | ₩102,856 | ₩100,629 | ₩101,474 | +0.20% | 164.5만 |
|---|
| 2026.04.15 | ₩98,201 | ₩101,233 | ₩97,745 | ₩100,361 | +2.20% | 219.5만 |
|---|
| 2026.04.14 | ₩97,127 | ₩99,274 | ₩96,296 | ₩97,127 | 0.00% | 138.3만 |
|---|
| 2026.04.13 | ₩90,782 | ₩96,765 | ₩90,782 | ₩96,470 | +6.27% | 298.2만 |
|---|
| 2026.04.10 | ₩94,230 | ₩95,223 | ₩89,561 | ₩91,050 | -3.37% | 210.1만 |
|---|
| 2026.04.09 | ₩94,270 | ₩95,303 | ₩91,501 | ₩94,458 | +0.20% | 173.7만 |
|---|
| 2026.04.08 | ₩97,678 | ₩98,335 | ₩95,410 | ₩95,518 | -2.21% | 240.6만 |
|---|
| 2026.04.07 | ₩92,030 | ₩94,002 | ₩91,895 | ₩92,285 | +0.28% | 163.7만 |
|---|
| 2026.04.06 | ₩92,700 | ₩93,988 | ₩91,828 | ₩92,526 | -0.19% | 129.8만 |
|---|
| 2026.04.02 | ₩91,265 | ₩94,713 | ₩90,239 | ₩92,996 | +1.90% | 208.7만 |
|---|
| 2026.04.01 | ₩92,835 | ₩93,599 | ₩90,487 | ₩92,285 | -0.59% | 195.7만 |
|---|
| 2026.03.31 | ₩90,782 | ₩93,089 | ₩89,440 | ₩92,821 | +2.25% | 274.8만 |
|---|
| 2026.03.30 | ₩89,400 | ₩91,245 | ₩88,233 | ₩89,199 | -0.23% | 276.7만 |
|---|
| 2026.03.27 | ₩90,339 | ₩90,755 | ₩87,784 | ₩88,220 | -2.35% | 159.4만 |
|---|
| 2026.03.26 | ₩89,991 | ₩93,613 | ₩89,521 | ₩91,547 | +1.73% | 151.3만 |
|---|
| 2026.03.25 | ₩94,833 | ₩95,759 | ₩89,608 | ₩90,849 | -4.20% | 148.6만 |
|---|
| 2026.03.24 | ₩94,109 | ₩94,914 | ₩88,314 | ₩92,056 | -2.18% | 334.2만 |
|---|
| 2026.03.23 | ₩98,134 | ₩98,992 | ₩95,826 | ₩96,027 | -2.15% | 234.2만 |
|---|
| 2026.03.20 | ₩95,585 | ₩96,121 | ₩93,800 | ₩94,646 | -0.98% | 351만 |
|---|
| 2026.03.19 | ₩95,893 | ₩99,012 | ₩94,874 | ₩96,202 | +0.32% | 281.4만 |
|---|
| 2026.03.18 | ₩97,423 | ₩100,294 | ₩96,993 | ₩98,000 | +0.59% | 328.1만 |
|---|
| 2026.03.17 | ₩96,296 | ₩99,851 | ₩94,981 | ₩98,818 | +2.62% | 233.4만 |
|---|
| 2026.03.16 | ₩94,391 | ₩96,403 | ₩94,351 | ₩94,860 | +0.50% | 214.5만 |
|---|
| 2026.03.13 | ₩94,216 | ₩95,629 | ₩93,183 | ₩93,841 | -0.40% | 331.7만 |
|---|
| 2026.03.12 | ₩94,833 | ₩99,133 | ₩92,996 | ₩93,344 | -1.57% | 389.9만 |
|---|
| 2026.03.11 | ₩101,488 | ₩102,064 | ₩94,860 | ₩96,068 | -5.34% | 294.9만 |
|---|
| 2026.03.10 | ₩101,514 | ₩102,118 | ₩96,477 | ₩99,998 | -1.49% | 293.1만 |
|---|
| 2026.03.09 | ₩102,507 | ₩103,527 | ₩97,852 | ₩102,024 | -0.47% | 250.8만 |
|---|
| 2026.03.06 | ₩103,795 | ₩104,157 | ₩100,951 | ₩103,808 | +0.01% | 317.5만 |
|---|
| 2026.03.05 | ₩102,386 | ₩106,706 | ₩102,386 | ₩105,190 | +2.74% | 271.7만 |
|---|
| 2026.03.04 | ₩106,049 | ₩106,974 | ₩103,916 | ₩103,943 | -1.99% | 177만 |
|---|
| 2026.03.03 | ₩102,212 | ₩107,940 | ₩102,212 | ₩106,290 | +3.99% | 225.1만 |
|---|
| 2026.03.02 | ₩102,816 | ₩105,794 | ₩101,756 | ₩105,056 | +2.18% | 316.3만 |
|---|
| 2026.02.27 | ₩102,494 | ₩105,767 | ₩101,367 | ₩105,378 | +2.81% | 265.6만 |
|---|
| 2026.02.26 | ₩100,937 | ₩105,230 | ₩100,616 | ₩104,949 | +3.97% | 254.4만 |
|---|
| 2026.02.25 | ₩98,536 | ₩99,743 | ₩96,832 | ₩99,609 | +1.09% | 231.4만 |
|---|
| 2026.02.24 | ₩95,692 | ₩99,133 | ₩94,780 | ₩96,604 | +0.95% | 227.7만 |
|---|
| 2026.02.23 | ₩101,166 | ₩102,225 | ₩95,142 | ₩95,558 | -5.54% | 197.6만 |
|---|
| 2026.02.20 | ₩101,286 | ₩103,017 | ₩100,206 | ₩102,225 | +0.93% | 302.9만 |
|---|
| 2026.02.19 | ₩101,098 | ₩102,588 | ₩99,583 | ₩102,118 | +1.01% | 311.6만 |
|---|
| 2026.02.18 | ₩100,911 | ₩103,124 | ₩100,481 | ₩101,581 | +0.66% | 317.3만 |
|---|
| 2026.02.17 | ₩99,589 | ₩101,930 | ₩98,187 | ₩101,031 | +1.45% | 351.6만 |
|---|
| 2026.02.13 | ₩96,779 | ₩100,307 | ₩94,961 | ₩99,167 | +2.47% | 386.6만 |
|---|
| 2026.02.12 | ₩96,779 | ₩99,898 | ₩91,922 | ₩94,994 | -1.84% | 600.4만 |
|---|
| 2026.02.11 | ₩98,429 | ₩99,274 | ₩95,062 | ₩96,296 | -2.17% | 619.8만 |
|---|
| 2026.02.10 | ₩97,007 | ₩101,568 | ₩96,068 | ₩99,462 | +2.53% | 426.2만 |
|---|
| 2026.02.09 | ₩97,490 | ₩100,616 | ₩96,658 | ₩100,548 | +3.14% | 256.2만 |
|---|
| 2026.02.06 | ₩96,041 | ₩98,885 | ₩95,290 | ₩98,576 | +2.64% | 310.1만 |
|---|
| 2026.02.05 | ₩94,163 | ₩96,202 | ₩92,580 | ₩94,203 | +0.04% | 392.6만 |
|---|
| 2026.02.04 | ₩90,084 | ₩96,068 | ₩87,515 | ₩93,237 | +3.50% | 679.8만 |
|---|
| 2026.02.03 | ₩99,824 | ₩99,824 | ₩90,413 | ₩90,661 | -9.18% | 644.5만 |
|---|
| 2026.02.02 | ₩105,700 | ₩107,189 | ₩103,446 | ₩103,580 | -2.01% | 212만 |
|---|
| 2026.01.30 | ₩107,417 | ₩108,464 | ₩105,445 | ₩106,008 | -1.31% | 241만 |
|---|
| 2026.01.29 | ₩109,671 | ₩110,234 | ₩105,707 | ₩108,235 | -1.31% | 291.3만 |
|---|
| 2026.01.28 | ₩110,033 | ₩110,181 | ₩107,605 | ₩108,893 | -1.04% | 335.5만 |
|---|
| 2026.01.27 | ₩113,508 | ₩113,514 | ₩109,711 | ₩110,047 | -3.05% | 238만 |
|---|
| 2026.01.26 | ₩112,904 | ₩114,219 | ₩111,717 | ₩114,058 | +1.02% | 124.6만 |
|---|
| 2026.01.23 | ₩114,366 | ₩115,077 | ₩111,911 | ₩112,595 | -1.55% | 131.6만 |
|---|
| 2026.01.22 | ₩112,864 | ₩115,855 | ₩111,831 | ₩115,104 | +1.99% | 138.8만 |
|---|
| 2026.01.21 | ₩111,120 | ₩113,615 | ₩109,966 | ₩111,817 | +0.63% | 202.4만 |
|---|
| 2026.01.20 | ₩112,944 | ₩114,044 | ₩109,617 | ₩110,355 | -2.29% | 364.5만 |
|---|
| 2026.01.16 | ₩113,132 | ₩115,896 | ₩112,850 | ₩115,668 | +2.24% | 155.6만 |
|---|
| 2026.01.15 | ₩114,822 | ₩115,842 | ₩113,400 | ₩114,380 | -0.39% | 129.4만 |
|---|
| 2026.01.14 | ₩112,206 | ₩114,822 | ₩111,911 | ₩114,702 | +2.22% | 135.5만 |
|---|
| 2026.01.13 | ₩114,058 | ₩114,058 | ₩110,784 | ₩112,636 | -1.25% | 159.3만 |
|---|
| 2026.01.12 | ₩115,547 | ₩116,647 | ₩112,904 | ₩114,098 | -1.25% | 199.2만 |
|---|
| 2026.01.09 | ₩114,353 | ₩119,558 | ₩113,696 | ₩117,666 | +2.90% | 223만 |
|---|
| 2026.01.08 | ₩110,677 | ₩113,870 | ₩109,912 | ₩113,145 | +2.23% | 175.5만 |
|---|
| 2026.01.07 | ₩111,871 | ₩112,877 | ₩110,724 | ₩112,019 | +0.13% | 243.5만 |
|---|
| 2026.01.06 | ₩111,361 | ₩112,622 | ₩108,772 | ₩110,972 | -0.35% | 396만 |
|---|
| 2026.01.05 | ₩112,555 | ₩118,404 | ₩111,851 | ₩116,647 | +3.64% | 182.9만 |
|---|
| 2026.01.02 | ₩115,372 | ₩115,560 | ₩111,589 | ₩111,791 | -3.10% | 195.3만 |
|---|
| 2025.12.31 | ₩116,473 | ₩116,969 | ₩114,782 | ₩115,037 | -1.23% | 170.2만 |
|---|
| 2025.12.30 | ₩117,291 | ₩117,613 | ₩116,124 | ₩116,701 | -0.50% | 80.6만 |
|---|
| 2025.12.29 | ₩117,452 | ₩117,787 | ₩116,566 | ₩117,412 | -0.03% | 78.4만 |
|---|
| 2025.12.26 | ₩116,312 | ₩117,465 | ₩115,372 | ₩117,184 | +0.75% | 72.3만 |
|---|
| 2025.12.24 | ₩116,298 | ₩116,942 | ₩115,185 | ₩116,325 | +0.02% | 46.6만 |
|---|
| 2025.12.23 | ₩117,895 | ₩118,478 | ₩115,131 | ₩116,473 | -1.21% | 115.6만 |
|---|
| 2025.12.22 | ₩117,063 | ₩119,129 | ₩117,063 | ₩118,015 | +0.81% | 181.8만 |
|---|
| 2025.12.19 | ₩115,533 | ₩117,184 | ₩114,026 | ₩116,835 | +1.13% | 568.6만 |
|---|
| 2025.12.18 | ₩114,809 | ₩116,312 | ₩114,339 | ₩115,587 | +0.68% | 317.2만 |
|---|
| 2025.12.17 | ₩112,327 | ₩116,969 | ₩112,146 | ₩113,696 | +1.22% | 209.4만 |
|---|
| 2025.12.16 | ₩112,461 | ₩112,730 | ₩111,019 | ₩112,180 | -0.25% | 231.4만 |
|---|
| 2025.12.15 | ₩114,272 | ₩114,755 | ₩112,019 | ₩112,193 | -1.82% | 169만 |
|---|
| 2025.12.12 | ₩115,533 | ₩116,191 | ₩112,649 | ₩113,561 | -1.71% | 140.2만 |
|---|
| 2025.12.11 | ₩113,293 | ₩115,708 | ₩113,293 | ₩115,050 | +1.55% | 163.2만 |
|---|
| 2025.12.10 | ₩108,759 | ₩113,615 | ₩108,737 | ₩112,998 | +3.90% | 185.1만 |
|---|
| 2025.12.09 | ₩110,368 | ₩111,448 | ₩108,866 | ₩108,946 | -1.29% | 153.5만 |
|---|
| 2025.12.08 | ₩112,676 | ₩112,689 | ₩108,933 | ₩110,020 | -2.36% | 188.2만 |
|---|
| 2025.12.05 | ₩112,917 | ₩114,205 | ₩112,180 | ₩113,320 | +0.36% | 184.7만 |
|---|
| 2025.12.04 | ₩112,663 | ₩112,985 | ₩111,294 | ₩112,944 | +0.25% | 171.7만 |
|---|
| 2025.12.03 | ₩111,093 | ₩112,750 | ₩110,221 | ₩111,871 | +0.70% | 177.1만 |
|---|
| 2025.12.02 | ₩112,770 | ₩112,810 | ₩110,436 | ₩110,570 | -1.95% | 165.5만 |
|---|
| 2025.12.01 | ₩112,743 | ₩114,614 | ₩112,072 | ₩112,582 | -0.14% | 176.6만 |
|---|
| 2025.11.28 | ₩113,736 | ₩114,849 | ₩113,172 | ₩114,098 | +0.32% | 46.7만 |
|---|
| 2025.11.26 | ₩113,011 | ₩114,668 | ₩113,011 | ₩113,870 | +0.76% | 108.2만 |
|---|
| 2025.11.25 | ₩111,791 | ₩115,292 | ₩111,482 | ₩114,165 | +2.12% | 225만 |
|---|
| 2025.11.24 | ₩112,689 | ₩112,689 | ₩110,516 | ₩110,758 | -1.71% | 230.1만 |
|---|
| 2025.11.21 | ₩108,920 | ₩113,749 | ₩108,920 | ₩112,515 | +3.30% | 206.9만 |
|---|
| 2025.11.20 | ₩111,240 | ₩111,938 | ₩107,860 | ₩108,303 | -2.64% | 141.9만 |
|---|
| 2025.11.19 | ₩107,511 | ₩110,892 | ₩106,592 | ₩109,845 | +2.17% | 183만 |
|---|
| 2025.11.18 | ₩105,754 | ₩108,329 | ₩105,754 | ₩107,551 | +1.70% | 134만 |
|---|
| 2025.11.17 | ₩108,048 | ₩109,322 | ₩106,076 | ₩106,263 | -1.65% | 211.8만 |
|---|
| 2025.11.14 | ₩108,920 | ₩110,087 | ₩107,739 | ₩108,799 | -0.11% | 122.1만 |
|---|
| 2025.11.13 | ₩108,759 | ₩111,254 | ₩108,759 | ₩109,832 | +0.99% | 162.5만 |
|---|
| 2025.11.12 | ₩110,878 | ₩112,515 | ₩110,060 | ₩110,556 | -0.29% | 239.6만 |
|---|
| 2025.11.11 | ₩108,651 | ₩112,280 | ₩107,739 | ₩111,187 | +2.33% | 156.5만 |
|---|
| 2025.11.10 | ₩108,410 | ₩109,349 | ₩106,974 | ₩107,913 | -0.46% | 195.9만 |
|---|
| 2025.11.07 | ₩105,297 | ₩108,101 | ₩105,096 | ₩108,048 | +2.61% | 195.9만 |
|---|
| 2025.11.06 | ₩107,323 | ₩108,396 | ₩105,780 | ₩105,982 | -1.25% | 218.6만 |
|---|
| 2025.11.05 | ₩107,162 | ₩108,168 | ₩106,418 | ₩106,800 | -0.34% | 336.8만 |
|---|
| 2025.11.04 | ₩108,598 | ₩109,979 | ₩107,149 | ₩107,229 | -1.26% | 259.7만 |
|---|
| 2025.11.03 | ₩107,954 | ₩109,510 | ₩106,109 | ₩109,470 | +1.40% | 195.3만 |
|---|
| 2025.10.31 | ₩107,055 | ₩109,060 | ₩106,008 | ₩108,906 | +1.73% | 251.6만 |
|---|
| 2025.10.30 | ₩107,538 | ₩109,456 | ₩106,679 | ₩107,229 | -0.29% | 233.3만 |
|---|
| 2025.10.29 | ₩110,677 | ₩110,731 | ₩106,907 | ₩107,873 | -2.53% | 501.9만 |
|---|
| 2025.10.28 | ₩114,031 | ₩114,353 | ₩111,066 | ₩111,240 | -2.45% | 153.2만 |
|---|
| 2025.10.27 | ₩116,218 | ₩116,218 | ₩112,582 | ₩114,500 | -1.48% | 244.5만 |
|---|
| 2025.10.24 | ₩114,044 | ₩116,325 | ₩113,812 | ₩114,836 | +0.69% | 285.6만 |
|---|
| 2025.10.23 | ₩113,555 | ₩113,588 | ₩108,946 | ₩111,992 | -1.38% | 478.1만 |
|---|
| 2025.10.22 | ₩108,068 | ₩110,060 | ₩107,605 | ₩108,222 | +0.14% | 555.7만 |
|---|
| 2025.10.21 | ₩108,517 | ₩109,416 | ₩105,579 | ₩108,584 | +0.06% | 338.7만 |
|---|
| 2025.10.20 | ₩105,941 | ₩108,349 | ₩105,083 | ₩107,484 | +1.46% | 174.4만 |
|---|
| 2025.10.17 | ₩104,694 | ₩105,767 | ₩103,500 | ₩105,163 | +0.45% | 276.6만 |
|---|
| 2025.10.16 | ₩106,612 | ₩106,612 | ₩103,694 | ₩105,043 | -1.47% | 376.3만 |
|---|
| 2025.10.15 | ₩106,357 | ₩107,323 | ₩104,808 | ₩106,585 | +0.21% | 249.2만 |
|---|
| 2025.10.14 | ₩103,030 | ₩106,277 | ₩101,944 | ₩105,874 | +2.76% | 294만 |
|---|
| 2025.10.13 | ₩105,344 | ₩105,640 | ₩103,460 | ₩104,412 | -0.89% | 303.3만 |
|---|
| 2025.10.10 | ₩106,196 | ₩107,484 | ₩103,419 | ₩104,238 | -1.84% | 315.9만 |
|---|