TransUnion (TRU)

TRU
🏛️ 미국 →
85.19
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 56.71 56.93 55.92 56.75 0.8M
2022-12-29 55.29 57.79 55.14 57.58 0.8M
2022-12-28 55.36 56.52 54.59 54.59 1.0M
2022-12-27 56.14 56.39 55.14 55.57 0.8M
2022-12-23 55.60 56.69 55.16 56.54 0.6M
2022-12-22 56.21 56.21 54.51 55.85 1.2M
2022-12-21 57.18 57.91 56.35 57.25 1.2M
2022-12-20 55.80 56.73 55.24 56.42 1.5M
2022-12-19 57.02 57.31 56.05 56.39 1.0M
2022-12-16 58.03 59.02 57.08 57.28 3.1M
2022-12-15 61.09 61.63 58.43 58.67 2.0M
2022-12-14 62.41 64.56 61.71 62.38 2.0M
2022-12-13 63.51 65.99 61.47 62.72 4.0M
2022-12-12 59.08 61.01 58.85 60.74 1.3M
2022-12-09 59.09 59.53 58.74 58.93 1.3M
2022-12-08 58.50 59.92 58.14 59.52 1.1M
2022-12-07 58.47 58.89 57.72 58.76 1.6M
2022-12-06 60.60 60.60 57.98 58.66 1.1M
2022-12-05 60.54 60.97 59.25 60.53 0.9M
2022-12-02 59.37 61.65 59.17 61.18 1.6M
2022-12-01 63.54 64.21 61.93 62.47 1.9M
2022-11-30 60.24 63.12 59.63 63.08 1.8M
2022-11-29 59.98 61.03 59.82 60.46 0.9M
2022-11-28 60.93 61.30 59.91 60.16 0.9M
2022-11-25 61.38 61.96 60.71 61.73 0.2M
2022-11-23 60.24 62.23 60.11 61.45 0.7M
2022-11-22 60.73 60.96 59.55 60.08 0.7M
2022-11-21 60.13 60.78 59.16 60.54 0.7M
2022-11-18 62.06 62.14 59.51 60.44 1.1M
2022-11-17 62.39 63.11 59.53 60.72 1.2M
2022-11-16 64.50 64.97 63.16 63.85 0.8M
2022-11-15 66.38 67.27 65.23 65.32 1.7M
2022-11-14 64.49 66.49 64.25 64.77 2.1M
2022-11-11 62.11 65.42 61.56 65.02 2.1M
2022-11-10 57.79 62.33 57.79 62.23 2.0M
2022-11-09 54.40 55.68 54.03 54.40 2.4M
2022-11-08 54.48 55.47 53.69 54.94 1.4M
2022-11-07 52.80 53.77 52.12 53.74 1.8M
2022-11-04 51.51 52.41 50.32 52.24 2.1M
2022-11-03 53.30 53.30 50.86 50.98 2.0M
2022-11-02 56.22 56.90 54.03 54.16 1.6M
2022-11-01 60.13 60.29 56.56 56.60 1.6M
2022-10-31 59.34 59.48 58.83 59.27 2.1M
2022-10-28 57.30 59.67 57.24 59.59 1.0M
2022-10-27 57.70 58.77 57.21 57.65 1.3M
2022-10-26 56.95 59.20 56.82 57.77 2.1M
2022-10-25 54.80 58.79 53.74 57.39 2.2M
2022-10-24 56.47 57.16 55.82 56.70 2.1M
2022-10-21 54.98 56.03 54.03 55.81 1.1M
2022-10-20 56.00 56.36 54.46 54.99 1.5M
2022-10-19 57.18 57.50 55.27 55.95 1.4M
2022-10-18 58.69 59.45 57.60 57.97 1.3M
2022-10-17 56.45 57.96 56.32 57.46 1.3M
2022-10-14 58.37 58.89 55.17 55.17 1.5M
2022-10-13 55.02 57.79 54.02 57.48 1.4M
2022-10-12 55.78 57.21 55.18 56.61 1.4M
2022-10-11 56.93 57.03 55.26 55.75 1.0M
2022-10-10 57.82 57.97 56.25 56.81 1.4M
2022-10-07 59.22 59.41 57.37 57.74 1.9M
2022-10-06 61.79 62.07 60.16 60.17 1.6M
2022-10-05 62.37 62.70 60.98 62.04 1.2M
2022-10-04 61.40 63.93 61.40 63.17 1.3M
2022-10-03 60.18 61.07 59.41 60.63 1.8M
2022-09-30 59.47 60.97 59.01 59.49 1.9M
2022-09-29 60.73 60.83 59.18 59.66 1.8M
2022-09-28 60.65 61.60 59.99 61.36 1.4M
2022-09-27 62.57 62.67 59.54 59.96 1.7M
2022-09-26 63.19 63.87 61.95 62.07 1.2M
2022-09-23 63.75 64.02 62.07 63.17 1.5M
2022-09-22 64.20 64.78 62.81 63.66 1.4M
2022-09-21 66.17 67.10 64.98 65.00 1.3M
2022-09-20 65.34 65.66 64.27 65.50 2.2M
2022-09-19 66.06 67.23 65.56 66.12 1.8M
2022-09-16 67.07 67.27 65.99 66.64 4.1M
2022-09-15 69.67 70.84 68.26 68.47 2.5M
2022-09-14 72.87 73.00 69.48 70.08 2.1M
2022-09-13 75.50 75.69 72.98 73.04 1.7M
2022-09-12 77.35 77.91 76.90 77.38 1.7M
2022-09-09 77.02 77.64 76.75 76.83 1.3M
2022-09-08 75.55 77.04 75.28 76.51 1.1M
2022-09-07 74.64 76.60 74.48 76.27 1.2M
2022-09-06 74.47 74.92 73.41 74.57 0.9M
2022-09-02 75.72 75.94 73.37 73.80 0.9M
2022-09-01 73.37 74.74 73.05 74.66 0.9M
2022-08-31 76.05 76.51 73.59 73.87 1.6M
2022-08-30 77.54 77.79 75.39 75.70 0.9M
2022-08-29 76.95 77.58 76.48 76.51 1.1M
2022-08-26 80.62 81.16 77.52 77.64 1.0M
2022-08-25 80.46 81.07 79.92 81.07 0.4M
2022-08-24 78.91 80.28 78.66 80.01 0.8M
2022-08-23 79.37 79.73 79.01 79.05 0.6M
2022-08-22 78.97 79.85 78.59 79.31 0.7M
2022-08-19 81.81 81.81 79.58 80.05 0.8M
2022-08-18 81.98 82.71 81.86 82.00 1.1M
2022-08-17 82.51 82.96 81.84 82.45 0.7M
2022-08-16 83.42 84.37 83.09 83.79 0.7M
2022-08-15 83.47 84.35 83.47 84.03 0.8M
2022-08-12 82.60 83.83 82.31 83.73 0.6M
2022-08-11 83.31 84.19 81.67 81.99 0.8M
2022-08-10 80.12 82.75 79.96 82.69 1.0M
2022-08-09 80.00 80.25 78.12 78.36 1.3M
2022-08-08 80.68 80.86 79.39 80.26 0.7M
2022-08-05 78.47 78.83 77.50 78.52 0.9M
2022-08-04 79.00 79.75 78.49 79.51 0.7M
2022-08-03 77.15 79.21 77.07 79.08 1.1M
2022-08-02 77.20 77.53 76.35 76.68 1.8M
2022-08-01 78.95 79.14 77.05 77.53 1.3M
2022-07-29 78.63 79.32 77.57 79.23 1.9M
2022-07-28 75.67 79.77 75.51 78.78 3.0M
2022-07-27 74.93 75.76 72.26 75.44 4.2M
2022-07-26 76.50 81.04 75.03 75.52 6.0M
2022-07-25 88.09 88.83 87.33 87.69 2.0M
2022-07-22 89.55 90.08 88.13 88.46 0.7M
2022-07-21 87.41 89.07 86.62 89.01 1.5M
2022-07-20 87.13 88.46 86.43 88.05 1.2M
2022-07-19 83.30 86.50 83.30 86.42 1.0M
2022-07-18 83.56 84.35 82.38 82.62 0.5M
2022-07-15 82.93 83.48 82.33 83.23 0.6M
2022-07-14 79.48 82.24 79.27 81.95 0.8M
2022-07-13 79.91 80.64 78.87 80.15 1.1M
2022-07-12 82.36 83.40 80.70 81.31 0.8M
2022-07-11 82.52 82.67 81.58 82.20 0.6M
2022-07-08 82.86 83.27 81.81 82.77 1.0M
2022-07-07 82.58 83.71 82.32 83.59 1.0M
2022-07-06 82.87 83.05 81.73 82.65 0.8M
2022-07-05 80.50 82.43 79.62 82.36 1.4M
2022-07-01 80.00 82.21 80.00 81.92 0.7M
2022-06-30 78.92 80.17 77.81 79.99 1.5M
2022-06-29 79.68 79.93 78.00 79.81 0.7M
2022-06-28 81.80 82.45 79.25 79.50 0.7M
2022-06-27 82.06 82.41 80.85 81.81 0.7M
2022-06-24 79.98 81.88 79.57 81.83 1.0M
2022-06-23 78.37 79.21 77.40 79.14 0.9M
2022-06-22 75.66 78.45 75.42 77.74 1.1M
2022-06-21 78.09 78.70 76.21 76.30 1.3M
2022-06-17 76.57 78.18 76.37 77.13 3.8M
2022-06-16 77.32 78.09 75.96 76.65 2.5M
2022-06-15 78.20 80.25 77.89 79.55 2.0M
2022-06-14 78.63 79.00 77.00 77.33 3.2M
2022-06-13 79.66 80.07 77.85 78.81 2.8M
2022-06-10 81.29 81.29 79.17 79.27 1.3M
2022-06-09 83.65 83.98 82.49 82.55 1.0M
2022-06-08 85.76 85.77 83.44 84.02 1.3M
2022-06-07 84.85 86.34 84.47 86.33 0.8M
2022-06-06 86.58 87.00 85.18 85.23 0.7M
2022-06-03 85.64 85.94 84.87 85.86 0.6M
2022-06-02 84.78 86.92 84.22 86.80 1.5M
2022-06-01 85.90 87.21 84.17 84.20 1.3M
2022-05-31 87.24 87.99 86.22 86.81 1.5M
2022-05-27 86.01 88.56 86.01 88.24 1.0M
2022-05-26 82.46 85.82 82.30 85.31 1.4M
2022-05-25 81.68 82.59 81.06 82.31 1.3M
2022-05-24 82.27 82.84 80.81 81.86 1.2M
2022-05-23 81.94 82.73 80.31 82.61 0.9M
2022-05-20 81.29 82.12 79.55 81.62 1.1M
2022-05-19 79.07 82.14 79.02 80.90 1.1M
2022-05-18 81.93 82.54 79.18 79.62 1.2M
2022-05-17 83.06 83.14 81.53 83.00 1.0M
2022-05-16 83.20 84.00 81.53 82.00 1.2M
2022-05-13 82.57 84.64 82.28 83.71 1.4M
2022-05-12 80.31 82.52 80.31 81.66 1.5M
2022-05-11 82.03 83.20 81.14 81.18 1.2M
2022-05-10 83.85 84.44 81.48 82.72 2.6M
2022-05-09 83.30 83.97 82.13 82.51 1.4M
2022-05-06 84.52 85.30 83.00 84.44 1.4M
2022-05-05 86.99 87.61 84.12 85.05 1.0M
2022-05-04 85.41 88.13 84.42 87.88 1.1M
2022-05-03 87.13 87.67 85.24 85.41 1.7M
2022-05-02 86.39 88.32 85.72 87.20 2.6M
2022-04-29 89.80 90.67 87.30 87.52 1.8M
2022-04-28 90.38 92.39 89.69 90.89 1.7M
2022-04-27 89.48 91.82 89.03 89.41 2.1M
2022-04-26 93.94 94.39 89.16 89.90 3.0M
2022-04-25 89.20 92.97 89.20 92.78 2.5M
2022-04-22 90.69 92.00 89.74 90.00 2.1M
2022-04-21 94.27 95.65 91.05 91.17 2.0M
2022-04-20 95.73 96.51 94.95 95.43 1.9M
2022-04-19 92.99 95.42 92.87 95.07 1.0M
2022-04-18 93.69 94.22 92.47 92.83 1.1M
2022-04-14 94.75 95.13 93.66 93.69 1.0M
2022-04-13 92.57 94.12 92.30 93.99 1.7M
2022-04-12 94.63 95.54 93.04 93.11 1.6M
2022-04-11 95.16 95.92 94.45 94.52 1.5M
2022-04-08 96.07 97.22 95.07 96.09 1.0M
2022-04-07 96.72 97.18 95.29 96.62 1.0M
2022-04-06 98.74 98.91 96.17 96.85 2.1M
2022-04-05 100.46 101.38 99.26 99.68 1.3M
2022-04-04 100.97 102.01 100.54 100.62 1.5M
2022-04-01 102.91 103.31 99.96 100.60 1.3M
2022-03-31 104.09 104.72 103.32 103.34 1.1M
2022-03-30 105.00 105.00 103.49 103.81 0.8M
2022-03-29 104.36 105.00 103.59 104.37 1.2M
2022-03-28 100.61 102.78 100.61 102.67 1.6M
2022-03-25 102.22 102.89 99.90 100.97 1.7M
2022-03-24 101.64 102.25 101.16 102.22 0.9M
2022-03-23 102.28 102.28 100.40 101.38 1.4M
2022-03-22 102.78 103.95 101.95 102.69 1.0M
2022-03-21 102.40 103.17 101.16 102.56 1.3M
2022-03-18 101.06 103.53 101.06 103.10 2.5M
2022-03-17 101.95 104.53 101.30 104.13 1.4M
2022-03-16 99.05 103.52 99.05 103.00 2.4M
2022-03-15 97.40 99.56 96.77 98.52 1.2M
2022-03-14 95.77 96.84 95.25 96.00 1.6M
2022-03-11 96.23 96.85 95.00 95.68 1.4M
2022-03-10 93.04 96.07 92.65 95.68 1.2M
2022-03-09 93.47 95.88 93.25 94.77 1.4M
2022-03-08 91.88 93.47 90.48 91.68 2.3M
2022-03-07 95.94 96.19 91.90 92.38 2.4M
2022-03-04 93.79 96.57 93.19 96.22 1.8M
2022-03-03 95.48 95.73 93.41 94.21 2.2M
2022-03-02 93.50 95.43 92.68 94.66 2.5M
2022-03-01 90.76 92.64 90.36 91.81 1.7M
2022-02-28 90.21 91.83 89.69 90.76 2.4M
2022-02-25 88.19 91.38 87.75 91.34 3.4M
2022-02-24 83.89 88.73 83.47 88.09 4.6M
2022-02-23 90.72 91.02 85.91 86.12 4.3M
2022-02-22 88.94 93.44 88.94 91.50 5.1M
2022-02-18 97.92 99.37 96.88 97.79 1.4M
2022-02-17 100.96 101.49 98.10 98.30 1.2M
2022-02-16 101.42 102.10 99.88 101.84 1.0M
2022-02-15 102.17 102.97 100.98 102.06 0.9M
2022-02-14 101.12 102.42 99.59 100.58 1.2M
2022-02-11 103.87 104.41 101.16 101.71 1.3M
2022-02-10 102.82 105.23 102.22 103.90 2.0M
2022-02-09 103.32 105.12 103.12 105.08 1.2M
2022-02-08 99.72 102.22 99.04 101.77 1.1M
2022-02-07 101.00 101.83 100.13 100.31 0.7M
2022-02-04 100.09 101.19 99.18 100.26 0.9M
2022-02-03 102.53 102.90 100.19 100.51 1.4M
2022-02-02 103.51 104.48 103.00 104.26 1.1M
2022-02-01 103.54 104.18 101.75 103.10 1.0M
2022-01-31 99.85 103.40 99.85 103.12 1.4M
2022-01-28 96.48 99.70 95.01 99.66 2.1M
2022-01-27 98.75 100.50 95.70 95.97 1.5M
2022-01-26 101.48 102.28 97.47 98.74 1.7M
2022-01-25 100.80 101.56 98.09 99.59 1.6M
2022-01-24 100.37 102.96 96.47 102.68 1.6M
2022-01-21 102.71 104.61 101.68 101.81 1.2M
2022-01-20 104.93 105.73 103.16 103.39 1.3M
2022-01-19 107.35 107.48 103.90 104.12 1.3M
2022-01-18 106.81 108.13 106.07 106.77 0.9M
2022-01-14 109.48 109.63 107.34 108.49 0.8M
2022-01-13 111.83 112.99 110.52 110.76 0.9M
2022-01-12 111.97 113.41 111.06 111.99 0.7M
2022-01-11 109.11 111.83 108.29 111.52 1.0M
2022-01-10 110.11 110.40 107.59 109.38 1.3M
2022-01-07 115.65 116.86 109.96 111.36 1.2M
2022-01-06 113.59 116.14 112.99 115.88 0.9M
2022-01-05 118.17 118.49 114.36 114.42 1.2M
2022-01-04 116.70 118.99 116.36 118.22 1.2M
2022-01-03 119.01 119.16 115.87 116.86 0.8M