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
2023-12-29 69.27 69.98 68.45 68.71 0.8M
2023-12-28 68.72 69.42 68.44 69.23 0.7M
2023-12-27 69.00 69.92 68.53 69.29 0.9M
2023-12-26 68.30 69.28 67.88 68.99 0.7M
2023-12-22 68.37 68.72 67.50 68.05 1.0M
2023-12-21 66.90 68.16 66.57 67.99 1.9M
2023-12-20 68.00 68.75 66.01 66.10 1.9M
2023-12-19 69.08 69.69 68.22 68.67 1.6M
2023-12-18 69.09 69.35 67.90 68.57 1.8M
2023-12-15 69.50 70.98 68.48 68.59 5.6M
2023-12-14 69.11 71.55 68.97 69.38 3.5M
2023-12-13 63.81 67.99 63.81 67.78 2.2M
2023-12-12 62.94 64.31 62.43 63.72 1.5M
2023-12-11 62.49 63.76 62.49 62.87 1.0M
2023-12-08 62.85 64.33 62.49 62.63 2.0M
2023-12-07 61.63 62.78 61.46 62.64 2.8M
2023-12-06 60.80 62.40 60.55 61.53 2.3M
2023-12-05 59.81 60.19 58.59 60.16 2.5M
2023-12-04 59.73 60.57 59.62 60.40 1.6M
2023-12-01 58.58 60.82 58.58 60.40 1.8M
2023-11-30 58.84 58.96 57.80 58.72 2.7M
2023-11-29 59.43 59.93 58.79 58.79 1.2M
2023-11-28 57.80 58.96 56.85 58.69 2.6M
2023-11-27 58.31 58.61 57.59 57.91 2.6M
2023-11-24 59.00 59.92 58.39 59.41 1.0M
2023-11-22 60.21 60.21 58.54 59.19 1.2M
2023-11-21 59.41 60.39 59.34 59.51 2.6M
2023-11-20 58.16 60.04 58.16 59.96 2.6M
2023-11-17 57.28 58.45 56.84 58.30 3.2M
2023-11-16 57.45 57.89 56.41 56.70 2.0M
2023-11-15 55.86 59.46 55.61 57.40 3.6M
2023-11-14 54.23 56.13 54.13 56.04 3.9M
2023-11-13 52.29 52.46 51.50 52.30 2.4M
2023-11-10 52.93 53.20 51.57 52.71 2.8M
2023-11-09 51.95 53.17 51.40 53.10 4.3M
2023-11-08 51.68 52.17 50.89 51.60 2.8M
2023-11-07 50.51 51.84 50.51 51.54 3.0M
2023-11-06 50.05 50.80 49.36 50.60 4.3M
2023-11-03 48.65 50.69 48.59 50.31 3.7M
2023-11-02 44.80 48.04 44.72 48.00 3.7M
2023-11-01 45.07 45.16 43.49 44.00 2.9M
2023-10-31 43.57 44.47 43.39 43.88 3.2M
2023-10-30 44.00 44.30 42.09 43.30 2.5M
2023-10-27 44.65 45.13 43.23 43.60 3.5M
2023-10-26 46.48 46.99 44.00 44.16 4.2M
2023-10-25 48.02 48.61 45.95 46.23 6.2M
2023-10-24 55.54 55.95 46.47 49.74 17.2M
2023-10-23 64.84 65.77 64.59 64.85 2.1M
2023-10-20 66.27 66.63 64.64 65.12 1.3M
2023-10-19 63.72 67.33 63.72 66.35 2.2M
2023-10-18 66.11 66.24 64.13 64.23 1.3M
2023-10-17 66.80 68.08 66.41 67.02 1.6M
2023-10-16 67.12 68.19 66.38 67.40 1.7M
2023-10-13 68.74 69.09 66.21 66.62 1.6M
2023-10-12 71.90 71.90 68.09 68.80 1.2M
2023-10-11 72.24 72.65 70.95 71.72 0.8M
2023-10-10 70.70 72.60 70.45 72.01 1.3M
2023-10-09 70.00 70.77 69.70 70.63 1.4M
2023-10-06 69.67 70.85 69.21 70.24 1.3M
2023-10-05 70.01 70.54 69.29 70.31 1.5M
2023-10-04 69.37 70.29 68.75 70.00 1.1M
2023-10-03 70.29 70.81 68.49 68.93 1.0M
2023-10-02 71.43 71.95 70.34 70.63 1.4M
2023-09-29 72.72 73.34 71.56 71.79 1.3M
2023-09-28 70.90 72.66 70.65 72.20 1.3M
2023-09-27 71.55 72.02 70.62 70.86 1.7M
2023-09-26 72.35 72.70 70.98 71.09 1.5M
2023-09-25 73.11 73.93 72.90 73.02 1.5M
2023-09-22 73.71 74.48 73.42 73.42 1.0M
2023-09-21 75.66 75.69 72.66 73.64 2.0M
2023-09-20 78.22 78.76 76.68 76.70 1.4M
2023-09-19 77.94 78.59 77.16 77.70 1.0M
2023-09-18 78.95 79.31 78.17 78.18 0.6M
2023-09-15 81.18 81.60 78.92 79.27 1.9M
2023-09-14 80.75 81.72 80.15 81.66 0.7M
2023-09-13 80.43 80.54 79.62 80.22 0.7M
2023-09-12 79.70 81.22 79.70 80.66 1.0M
2023-09-11 80.07 80.44 79.62 79.90 0.6M
2023-09-08 80.49 81.03 79.43 79.83 1.0M
2023-09-07 80.92 81.49 80.08 80.66 0.6M
2023-09-06 80.21 81.87 80.11 81.66 1.3M
2023-09-05 80.72 81.05 79.81 80.18 1.4M
2023-09-01 82.06 82.32 80.97 81.13 1.2M
2023-08-31 82.25 82.75 81.16 81.22 1.1M
2023-08-30 81.58 82.67 81.58 82.12 0.9M
2023-08-29 79.69 81.71 79.69 81.56 0.9M
2023-08-28 79.36 80.46 78.98 79.69 0.7M
2023-08-25 78.57 79.15 77.85 78.99 0.5M
2023-08-24 78.48 79.28 78.09 78.09 0.8M
2023-08-23 76.69 78.49 76.05 78.15 1.2M
2023-08-22 77.03 77.26 76.03 76.23 1.5M
2023-08-21 77.44 77.58 76.29 77.02 1.1M
2023-08-18 76.79 77.72 76.30 77.25 0.7M
2023-08-17 79.60 79.61 77.16 77.22 1.2M
2023-08-16 78.43 79.54 78.25 79.13 1.2M
2023-08-15 78.69 79.29 78.48 78.89 1.1M
2023-08-14 78.40 79.55 78.11 79.39 0.7M
2023-08-11 78.47 78.97 77.62 78.51 1.3M
2023-08-10 77.67 79.60 77.53 78.61 1.3M
2023-08-09 78.06 78.20 77.25 77.32 0.9M
2023-08-08 78.10 78.46 76.94 77.81 1.0M
2023-08-07 78.14 78.76 77.92 78.58 1.1M
2023-08-04 78.66 79.26 77.79 78.16 0.9M
2023-08-03 78.61 78.67 77.51 78.51 1.2M
2023-08-02 78.72 79.58 78.25 79.50 1.5M
2023-08-01 79.40 79.73 78.77 79.51 0.8M
2023-07-31 79.46 79.93 79.17 79.69 0.6M
2023-07-28 80.28 80.56 78.98 79.26 0.9M
2023-07-27 81.99 82.00 78.73 79.42 1.3M
2023-07-26 81.41 82.27 80.29 81.47 2.0M
2023-07-25 79.61 82.08 78.99 81.29 3.0M
2023-07-24 80.31 80.89 78.87 78.97 2.4M
2023-07-21 80.26 80.63 79.40 80.31 1.4M
2023-07-20 79.24 80.11 78.08 79.94 2.3M
2023-07-19 81.10 81.80 80.73 81.00 1.5M
2023-07-18 79.94 80.90 79.00 80.70 1.3M
2023-07-17 79.42 80.18 79.20 79.94 0.8M
2023-07-14 79.73 79.84 78.82 79.42 1.0M
2023-07-13 79.97 80.37 79.32 79.49 0.8M
2023-07-12 80.57 80.82 79.17 79.61 1.3M
2023-07-11 78.08 79.17 77.50 78.95 1.0M
2023-07-10 76.40 77.91 76.12 77.59 0.9M
2023-07-07 75.54 76.87 75.15 76.48 0.9M
2023-07-06 76.22 76.48 75.16 75.97 1.0M
2023-07-05 76.85 77.70 75.93 77.13 0.9M
2023-07-03 78.00 78.07 76.87 77.58 0.6M
2023-06-30 78.16 78.97 77.86 78.33 1.8M
2023-06-29 76.14 81.59 75.86 77.51 2.1M
2023-06-28 76.17 76.68 75.64 76.35 1.2M
2023-06-27 75.76 76.67 74.96 76.41 1.2M
2023-06-26 74.20 75.45 74.02 74.88 0.9M
2023-06-23 73.46 74.63 73.00 74.22 3.5M
2023-06-22 73.66 74.48 73.00 74.22 3.9M
2023-06-21 73.98 74.28 72.87 73.99 1.3M
2023-06-20 74.84 75.59 74.23 74.81 1.1M
2023-06-16 76.52 76.92 75.22 75.47 2.2M
2023-06-15 74.39 76.57 74.19 76.08 1.7M
2023-06-14 75.57 76.25 75.20 75.51 2.1M
2023-06-13 74.68 75.53 74.46 75.44 2.2M
2023-06-12 73.92 74.68 73.34 74.49 2.7M
2023-06-09 73.56 74.07 73.03 73.30 1.6M
2023-06-08 74.08 74.40 73.02 73.65 1.5M
2023-06-07 75.15 75.24 74.08 74.39 1.4M
2023-06-06 73.13 75.04 72.76 74.82 2.5M
2023-06-05 73.89 74.13 72.85 73.14 1.9M
2023-06-02 73.05 74.63 72.28 74.46 1.7M
2023-06-01 72.68 73.39 72.27 72.81 1.9M
2023-05-31 72.06 72.75 70.79 71.98 2.3M
2023-05-30 73.10 73.70 72.18 72.76 1.2M
2023-05-26 71.30 72.45 70.80 72.40 1.1M
2023-05-25 71.94 72.10 70.35 70.94 1.4M
2023-05-24 71.48 72.11 70.58 71.66 1.4M
2023-05-23 71.94 72.98 71.78 72.10 2.1M
2023-05-22 70.51 72.89 69.85 72.31 3.8M
2023-05-19 71.17 71.37 69.69 70.65 1.3M
2023-05-18 69.59 71.40 69.48 70.83 2.1M
2023-05-17 68.98 69.89 68.11 69.51 1.3M
2023-05-16 67.52 68.63 67.52 68.46 2.0M
2023-05-15 66.77 68.77 66.70 68.77 1.4M
2023-05-12 66.92 67.75 66.23 66.90 1.4M
2023-05-11 65.74 66.70 64.76 66.62 1.7M
2023-05-10 66.16 66.40 65.03 65.99 1.4M
2023-05-09 64.69 65.22 64.32 64.93 1.1M
2023-05-08 64.75 65.51 64.51 65.22 0.9M
2023-05-05 64.07 64.95 64.04 64.69 1.0M
2023-05-04 64.39 65.12 63.53 63.55 1.1M
2023-05-03 67.10 67.78 65.42 65.47 1.4M
2023-05-02 67.97 67.97 65.37 66.52 1.3M
2023-05-01 68.80 69.05 67.64 68.31 1.5M
2023-04-28 67.56 69.09 67.56 68.81 1.8M
2023-04-27 64.86 67.37 64.34 67.34 1.5M
2023-04-26 64.03 65.71 63.35 64.00 1.5M
2023-04-25 66.37 66.37 63.06 63.07 2.5M
2023-04-24 65.00 65.23 63.51 63.84 2.2M
2023-04-21 64.79 65.30 64.11 64.80 1.7M
2023-04-20 62.83 64.92 62.81 64.45 1.7M
2023-04-19 62.79 63.36 62.32 63.31 1.3M
2023-04-18 63.83 64.06 62.75 63.24 1.2M
2023-04-17 63.50 64.01 62.50 63.43 1.2M
2023-04-14 63.95 65.03 63.26 63.56 3.1M
2023-04-13 63.00 64.16 62.58 64.10 1.3M
2023-04-12 64.46 64.66 62.51 62.67 1.7M
2023-04-11 62.71 63.44 62.35 63.43 1.0M
2023-04-10 61.05 62.43 60.55 62.42 1.1M
2023-04-06 60.40 61.87 60.12 61.44 1.6M
2023-04-05 60.33 60.66 59.78 60.33 1.3M
2023-04-04 60.77 61.08 59.54 60.65 1.4M
2023-04-03 61.69 61.99 59.68 60.32 1.2M
2023-03-31 61.56 62.32 61.00 62.14 1.9M
2023-03-30 61.27 61.95 61.10 61.52 1.1M
2023-03-29 58.99 60.68 58.85 60.42 1.3M
2023-03-28 58.03 58.85 57.31 58.02 1.7M
2023-03-27 59.46 59.77 58.27 58.32 2.2M
2023-03-24 57.41 58.72 56.92 58.71 1.5M
2023-03-23 58.98 59.60 57.52 57.91 1.6M
2023-03-22 60.36 60.84 58.77 58.96 2.2M
2023-03-21 59.15 60.73 58.91 60.62 1.6M
2023-03-20 58.66 59.02 57.73 58.52 1.8M
2023-03-17 61.04 61.04 58.67 58.70 3.4M
2023-03-16 61.19 61.78 60.05 61.10 1.5M
2023-03-15 60.51 61.59 59.91 61.49 1.3M
2023-03-14 60.97 62.84 60.69 61.35 2.5M
2023-03-13 59.81 60.61 57.54 59.68 2.7M
2023-03-10 62.16 62.17 59.13 60.29 2.1M
2023-03-09 63.91 64.97 62.66 62.71 1.1M
2023-03-08 63.34 64.07 62.66 63.76 1.1M
2023-03-07 65.01 65.68 62.83 63.40 1.0M
2023-03-06 66.26 67.01 65.14 65.15 1.4M
2023-03-03 65.47 66.01 65.03 65.99 1.2M
2023-03-02 64.34 65.13 63.94 64.90 1.8M
2023-03-01 66.66 66.93 65.08 65.09 1.2M
2023-02-28 65.37 66.10 65.27 65.43 2.7M
2023-02-27 66.28 66.56 65.58 65.85 1.7M
2023-02-24 65.65 65.65 63.93 65.23 1.4M
2023-02-23 67.24 67.68 65.40 66.35 1.6M
2023-02-22 66.42 67.46 66.40 66.70 1.2M
2023-02-21 67.75 68.40 66.24 66.31 1.7M
2023-02-17 70.05 70.52 68.37 69.28 1.8M
2023-02-16 70.36 71.65 70.05 70.48 2.0M
2023-02-15 67.94 72.09 67.61 71.88 2.3M
2023-02-14 70.01 70.01 66.39 68.19 2.8M
2023-02-13 69.07 69.95 68.63 69.52 2.2M
2023-02-10 68.65 69.71 68.02 69.04 1.4M
2023-02-09 70.83 72.07 68.66 69.18 1.6M
2023-02-08 71.32 71.70 70.16 70.60 1.1M
2023-02-07 70.30 71.74 69.38 71.61 1.2M
2023-02-06 70.43 71.62 70.12 70.78 0.9M
2023-02-03 73.34 74.01 71.58 71.66 2.2M
2023-02-02 75.34 77.61 75.02 75.41 1.8M
2023-02-01 72.52 74.64 71.46 74.20 1.6M
2023-01-31 69.76 71.83 69.58 71.75 1.5M
2023-01-30 70.74 71.30 68.78 69.59 1.1M
2023-01-27 69.45 72.41 69.28 71.61 1.2M
2023-01-26 70.34 70.70 68.56 70.04 1.1M
2023-01-25 68.43 69.30 66.59 69.17 1.3M
2023-01-24 69.73 70.82 69.10 69.66 1.3M
2023-01-23 67.87 70.51 67.50 69.78 2.0M
2023-01-20 65.32 67.88 65.16 67.85 1.1M
2023-01-19 65.48 66.25 64.38 65.36 1.5M
2023-01-18 70.00 70.43 66.72 66.99 2.4M
2023-01-17 68.96 69.75 68.66 69.17 2.9M
2023-01-13 67.29 68.80 67.22 68.65 1.7M
2023-01-12 66.82 68.00 65.75 66.91 2.2M
2023-01-11 65.00 66.50 64.55 66.39 2.6M
2023-01-10 62.73 64.23 62.73 64.10 1.9M
2023-01-09 61.74 64.26 61.61 62.82 1.8M
2023-01-06 59.46 61.77 58.26 61.22 1.0M
2023-01-05 61.02 61.65 59.03 59.33 0.9M
2023-01-04 60.65 62.41 59.79 61.84 1.3M
2023-01-03 57.68 59.47 57.42 59.01 1.5M