Experian plc PK (EXPGY)

EXPGY
🏛️ 미국 →
49.55
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 40.14 41.50 40.14 40.74 0.1M
2023-12-28 40.74 41.00 40.65 40.87 0.0M
2023-12-27 40.71 41.28 40.71 41.23 0.1M
2023-12-26 40.12 41.03 40.12 40.83 0.0M
2023-12-22 39.80 40.71 39.80 40.60 0.1M
2023-12-21 40.56 40.60 40.27 40.51 0.1M
2023-12-20 40.23 40.83 40.23 40.24 0.1M
2023-12-19 40.71 40.98 40.71 40.90 0.1M
2023-12-18 40.46 40.61 40.35 40.48 0.1M
2023-12-15 40.36 40.87 40.36 40.45 0.2M
2023-12-14 40.59 41.52 40.59 41.30 1.0M
2023-12-13 39.62 39.92 39.17 39.90 0.1M
2023-12-12 39.21 39.56 39.21 39.46 0.1M
2023-12-11 38.76 39.41 38.76 39.35 0.2M
2023-12-08 38.44 38.91 38.44 38.69 0.0M
2023-12-07 37.96 38.43 37.96 38.40 0.1M
2023-12-06 38.13 38.58 38.05 38.05 0.1M
2023-12-05 37.11 37.70 37.11 37.34 0.1M
2023-12-04 36.77 37.26 36.77 37.14 0.1M
2023-12-01 36.70 37.33 36.70 37.26 0.1M
2023-11-30 36.62 36.95 36.46 36.75 0.1M
2023-11-29 36.81 37.28 36.81 37.13 0.1M
2023-11-28 36.77 36.97 36.66 36.77 0.1M
2023-11-27 36.69 37.00 36.61 36.97 0.2M
2023-11-24 36.60 36.78 36.56 36.69 0.0M
2023-11-22 36.52 36.62 36.37 36.60 0.0M
2023-11-21 36.84 37.03 36.73 36.90 0.1M
2023-11-20 36.63 36.94 36.60 36.88 0.2M
2023-11-17 36.34 36.69 36.26 36.69 0.7M
2023-11-16 36.08 36.39 35.91 36.20 0.3M
2023-11-15 35.41 35.80 35.31 35.66 0.3M
2023-11-14 33.33 33.50 33.16 33.39 0.1M
2023-11-13 32.36 32.46 32.14 32.31 0.2M
2023-11-10 32.82 32.95 32.51 32.88 0.1M
2023-11-09 33.23 33.48 33.06 33.06 0.1M
2023-11-08 32.52 32.80 32.43 32.48 0.1M
2023-11-07 32.51 32.68 32.37 32.40 0.2M
2023-11-06 32.25 32.33 32.11 32.12 0.1M
2023-11-03 32.30 32.85 32.29 32.61 0.1M
2023-11-02 31.34 31.87 31.23 31.81 0.4M
2023-11-01 30.09 30.30 30.00 30.25 0.1M
2023-10-31 30.12 30.35 29.96 30.24 0.4M
2023-10-30 29.26 29.65 29.24 29.59 0.2M
2023-10-27 29.16 29.16 28.80 28.84 0.1M
2023-10-26 29.00 29.18 28.93 29.00 0.1M
2023-10-25 29.25 29.47 28.91 29.19 0.1M
2023-10-24 31.59 31.59 29.21 29.35 0.2M
2023-10-23 32.39 32.95 32.30 32.72 0.1M
2023-10-20 32.30 32.30 31.97 32.04 0.1M
2023-10-19 31.87 32.22 31.87 31.90 0.1M
2023-10-18 32.93 32.97 32.61 32.68 0.1M
2023-10-17 33.09 33.63 33.09 33.41 0.1M
2023-10-16 33.43 33.66 33.34 33.63 0.1M
2023-10-13 34.39 34.45 33.55 33.70 0.2M
2023-10-12 34.30 34.42 33.98 34.18 0.2M
2023-10-11 34.32 34.33 34.09 34.25 0.0M
2023-10-10 33.89 34.20 33.84 34.03 0.1M
2023-10-09 33.26 33.61 33.23 33.53 0.1M
2023-10-06 33.41 34.03 33.22 33.87 0.1M
2023-10-05 33.25 33.27 32.99 33.16 0.1M
2023-10-04 32.87 32.91 32.31 32.65 0.1M
2023-10-03 32.48 32.62 32.15 32.34 0.1M
2023-10-02 32.24 32.38 32.10 32.21 0.2M
2023-09-29 33.02 33.12 32.56 32.64 0.1M
2023-09-28 32.45 32.68 32.32 32.48 0.1M
2023-09-27 32.77 32.77 32.02 32.22 0.1M
2023-09-26 32.82 32.89 32.44 32.45 0.0M
2023-09-25 32.66 32.90 32.57 32.82 0.1M
2023-09-22 33.19 33.36 33.04 33.04 0.1M
2023-09-21 33.86 33.86 33.27 33.27 0.1M
2023-09-20 34.49 34.61 34.21 34.25 0.1M
2023-09-19 34.27 34.30 34.00 34.27 0.1M
2023-09-18 34.31 34.41 34.16 34.22 0.1M
2023-09-15 34.83 35.03 34.68 34.72 0.1M
2023-09-14 34.65 35.02 34.55 34.88 0.1M
2023-09-13 34.34 34.55 34.32 34.42 0.0M
2023-09-12 34.31 34.49 34.30 34.32 0.0M
2023-09-11 34.58 34.65 34.36 34.50 0.1M
2023-09-08 34.67 34.79 34.49 34.54 0.0M
2023-09-07 34.59 34.66 34.41 34.57 0.1M
2023-09-06 34.77 34.88 34.69 34.79 0.0M
2023-09-05 34.77 34.77 34.43 34.55 0.1M
2023-09-01 35.22 35.25 34.77 34.84 0.0M
2023-08-31 35.10 35.31 34.85 34.91 0.0M
2023-08-30 35.12 35.35 35.07 35.22 0.0M
2023-08-29 34.30 34.77 34.30 34.76 0.1M
2023-08-28 34.05 34.55 34.05 34.55 0.1M
2023-08-25 34.29 34.45 33.98 34.17 0.1M
2023-08-24 34.55 34.58 34.08 34.10 0.1M
2023-08-23 34.21 34.59 34.21 34.48 0.1M
2023-08-22 34.15 34.15 33.97 34.02 0.1M
2023-08-21 34.26 34.32 33.97 34.13 0.1M
2023-08-18 34.04 34.42 34.04 34.36 0.1M
2023-08-17 34.97 34.97 34.37 34.40 0.1M
2023-08-16 34.95 35.24 34.95 34.99 0.0M
2023-08-15 35.88 35.88 35.32 35.35 0.0M
2023-08-14 35.89 36.40 35.89 36.36 0.0M
2023-08-11 36.34 36.52 36.29 36.43 0.0M
2023-08-10 36.94 37.36 36.86 37.01 0.1M
2023-08-09 36.50 36.65 36.42 36.51 0.0M
2023-08-08 36.37 36.65 36.24 36.56 0.0M
2023-08-07 36.35 36.75 36.35 36.70 0.0M
2023-08-04 36.13 36.41 35.94 36.04 0.0M
2023-08-03 36.21 36.64 36.19 36.52 0.0M
2023-08-02 37.33 37.33 36.96 37.09 0.0M
2023-08-01 38.12 38.16 37.97 38.04 0.1M
2023-07-31 38.60 38.81 38.53 38.54 0.1M
2023-07-28 38.99 39.13 38.59 38.64 0.0M
2023-07-27 39.69 39.78 38.88 38.89 0.0M
2023-07-26 38.49 38.95 38.49 38.75 0.1M
2023-07-25 38.25 38.79 38.25 38.72 0.1M
2023-07-24 38.75 38.75 38.53 38.53 0.1M
2023-07-21 38.84 38.99 38.80 38.89 0.0M
2023-07-20 38.75 38.84 38.45 38.53 0.1M
2023-07-19 39.08 39.18 38.95 39.11 0.1M
2023-07-18 39.16 39.22 38.94 39.07 0.0M
2023-07-17 38.88 39.23 38.84 39.14 0.1M
2023-07-14 38.94 39.32 38.94 39.12 0.0M
2023-07-13 38.49 38.84 38.48 38.65 0.0M
2023-07-12 37.99 38.02 37.71 37.79 0.0M
2023-07-11 36.71 36.89 36.54 36.79 0.0M
2023-07-10 36.59 36.77 36.51 36.61 0.0M
2023-07-07 36.66 36.86 36.44 36.60 0.0M
2023-07-06 37.07 37.10 36.81 36.98 0.0M
2023-07-05 37.75 37.75 37.21 37.23 0.0M
2023-07-03 37.89 38.18 37.74 38.15 0.0M
2023-06-30 38.11 38.43 38.11 38.24 0.0M
2023-06-29 37.53 37.75 37.50 37.61 0.1M
2023-06-28 37.70 37.97 37.62 37.79 0.1M
2023-06-27 37.04 37.45 37.04 37.34 0.1M
2023-06-26 36.81 37.07 36.78 37.02 0.0M
2023-06-23 36.60 36.99 36.57 36.93 0.0M
2023-06-22 36.36 36.86 36.30 36.69 0.0M
2023-06-21 37.18 37.36 36.98 37.07 0.1M
2023-06-20 37.35 37.59 37.21 37.34 0.0M
2023-06-16 38.24 38.39 38.11 38.22 0.0M
2023-06-15 37.51 38.11 37.49 37.91 0.1M
2023-06-14 37.73 37.83 37.45 37.62 0.0M
2023-06-13 37.46 37.66 37.33 37.53 0.0M
2023-06-12 36.89 37.09 36.74 37.09 0.1M
2023-06-09 36.10 36.31 36.03 36.03 0.1M
2023-06-08 36.49 36.76 36.47 36.70 0.0M
2023-06-07 36.93 37.07 36.53 36.63 0.1M
2023-06-06 36.63 36.63 36.46 36.59 0.0M
2023-06-05 36.30 36.52 36.17 36.37 0.1M
2023-06-02 36.19 36.35 36.16 36.28 0.3M
2023-06-01 35.60 35.73 35.47 35.65 0.1M
2023-05-31 35.42 35.60 34.83 35.41 0.1M
2023-05-30 35.28 35.42 34.92 35.16 0.1M
2023-05-26 34.73 35.02 34.73 34.98 0.0M
2023-05-25 34.47 34.56 34.12 34.34 0.1M
2023-05-24 34.49 34.50 34.29 34.38 0.1M
2023-05-23 35.14 35.16 34.87 34.90 0.1M
2023-05-22 35.09 35.26 35.05 35.14 0.0M
2023-05-19 35.01 35.18 34.88 35.06 0.1M
2023-05-18 34.64 34.98 34.60 34.84 0.0M
2023-05-17 33.80 34.44 33.71 34.31 0.0M
2023-05-16 34.27 34.35 34.08 34.08 0.0M
2023-05-15 34.33 34.39 34.24 34.39 0.0M
2023-05-12 34.11 34.31 34.08 34.18 0.0M
2023-05-11 34.23 34.43 34.06 34.40 0.0M
2023-05-10 34.16 34.54 34.16 34.48 0.0M
2023-05-09 33.99 34.24 33.96 34.16 0.0M
2023-05-08 34.16 34.26 33.94 33.95 0.0M
2023-05-05 33.85 34.20 33.85 34.15 0.0M
2023-05-04 33.59 33.96 33.50 33.87 0.1M
2023-05-03 35.14 35.28 35.04 35.04 0.0M
2023-05-02 34.78 34.83 34.53 34.82 0.0M
2023-05-01 35.24 35.39 35.05 35.13 0.0M
2023-04-28 34.97 35.42 34.94 35.23 0.1M
2023-04-27 34.28 34.82 34.28 34.73 0.1M
2023-04-26 34.13 34.46 33.96 34.12 0.0M
2023-04-25 34.90 34.90 34.47 34.49 0.1M
2023-04-24 35.31 35.50 35.30 35.49 0.1M
2023-04-21 34.75 35.12 34.67 35.02 0.0M
2023-04-20 34.14 34.57 34.14 34.44 0.0M
2023-04-19 34.00 34.03 33.81 33.88 0.0M
2023-04-18 33.90 33.96 33.75 33.88 0.0M
2023-04-17 33.76 33.80 33.58 33.80 0.1M
2023-04-14 33.78 33.86 33.48 33.70 0.0M
2023-04-13 33.73 33.83 33.68 33.80 0.0M
2023-04-12 33.33 33.68 33.33 33.60 0.2M
2023-04-11 33.06 33.13 32.96 33.05 0.1M
2023-04-10 33.20 33.39 32.86 33.38 0.0M
2023-04-06 33.31 33.50 33.15 33.41 0.0M
2023-04-05 33.47 33.55 33.32 33.50 0.1M
2023-04-04 33.53 33.85 33.50 33.59 0.1M
2023-04-03 32.68 33.08 32.68 33.08 0.2M
2023-03-31 32.79 32.99 32.79 32.96 0.4M
2023-03-30 32.58 32.97 32.56 32.93 0.1M
2023-03-29 31.94 32.09 31.90 32.05 0.1M
2023-03-28 31.62 31.73 31.49 31.56 0.4M
2023-03-27 32.09 32.15 31.73 31.90 0.4M
2023-03-24 31.93 31.93 31.54 31.84 0.7M
2023-03-23 32.40 32.54 31.82 32.28 0.8M
2023-03-22 32.68 32.81 32.27 32.27 0.5M
2023-03-21 32.51 32.62 32.34 32.58 1.3M
2023-03-20 32.42 32.62 32.41 32.49 1.0M
2023-03-17 32.37 32.66 31.97 32.10 1.1M
2023-03-16 31.60 32.33 31.60 32.33 3.2M
2023-03-15 32.14 32.16 31.46 31.91 2.0M
2023-03-14 32.44 32.76 32.44 32.68 0.1M
2023-03-13 31.99 32.14 31.80 31.95 0.1M
2023-03-10 33.17 33.17 32.39 32.48 0.1M
2023-03-09 33.49 33.62 33.14 33.15 0.1M
2023-03-08 33.13 33.26 32.94 33.17 0.0M
2023-03-07 33.99 34.03 33.34 33.37 0.1M
2023-03-06 33.63 34.03 33.60 33.87 0.1M
2023-03-03 33.86 33.96 33.66 33.89 0.0M
2023-03-02 33.76 33.93 33.65 33.91 0.1M
2023-03-01 34.11 34.11 33.64 33.78 0.1M
2023-02-28 33.73 34.02 33.69 33.71 0.1M
2023-02-27 34.59 34.69 34.30 34.39 0.1M
2023-02-24 34.16 34.37 33.90 34.24 0.1M
2023-02-23 35.32 35.41 34.90 35.17 0.0M
2023-02-22 35.49 35.52 35.23 35.24 0.0M
2023-02-21 35.29 35.46 35.21 35.29 0.1M
2023-02-17 35.61 36.09 35.55 35.99 0.0M
2023-02-16 35.73 36.16 35.73 35.91 0.0M
2023-02-15 35.92 36.30 35.91 36.30 0.0M
2023-02-14 36.03 36.44 35.95 36.25 0.0M
2023-02-13 35.85 36.21 35.85 36.12 0.0M
2023-02-10 35.43 35.51 35.09 35.37 0.0M
2023-02-09 36.64 36.73 35.86 35.90 0.1M
2023-02-08 36.79 36.79 36.35 36.42 0.0M
2023-02-07 36.30 36.59 36.09 36.52 0.0M
2023-02-06 36.97 37.02 36.77 36.86 0.0M
2023-02-03 37.86 37.95 37.56 37.69 0.1M
2023-02-02 38.20 38.71 38.02 38.65 0.1M
2023-02-01 36.80 37.07 36.44 36.92 0.1M
2023-01-31 36.19 36.46 36.10 36.45 0.1M
2023-01-30 36.41 36.47 36.22 36.22 0.1M
2023-01-27 35.27 35.91 35.27 35.83 0.1M
2023-01-26 35.75 35.91 35.62 35.83 0.1M
2023-01-25 35.31 35.53 35.22 35.35 0.1M
2023-01-24 36.13 36.70 36.12 36.51 0.1M
2023-01-23 36.17 36.64 36.15 36.61 0.1M
2023-01-20 36.26 36.49 36.21 36.49 0.1M
2023-01-19 37.11 37.19 36.48 36.73 0.2M
2023-01-18 38.18 38.25 37.36 37.36 0.1M
2023-01-17 36.35 36.68 36.25 36.25 0.1M
2023-01-13 35.26 35.63 35.20 35.53 0.1M
2023-01-12 34.91 35.00 34.57 34.90 0.1M
2023-01-11 35.23 35.36 34.86 35.15 0.0M
2023-01-10 34.95 35.15 34.86 35.11 0.1M
2023-01-09 34.69 34.99 34.65 34.74 0.1M
2023-01-06 33.63 34.50 33.43 34.39 0.1M
2023-01-05 34.15 34.15 33.73 33.83 0.1M
2023-01-04 34.52 34.95 34.47 34.75 0.1M
2023-01-03 34.14 34.22 33.63 34.03 0.1M