TransUnion【TRU】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

TransUnion (TRU)

99.25

-0.38

(-0.38%)

마감 01 2월 6:00AM

99.25

0.00

(0.00%)

시간외 거래: 9:56AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.1	3.22412896516	96.15	100.375	93.49	1319468	97.73927327	CS
4	7.26	7.89216219154	91.99	100.375	86.03	1459139	93.79742056	CS
12	-7.03	-6.61460293564	106.28	108.12	86.03	1436086	97.0028586	CS
26	9.25	10.2777777778	90	113.17	79.01	1493230	97.96801131	CS
52	30.5	44.3636363636	68.75	113.17	66.07	1555506	86.41620109	CS
156	-0.6	-0.600901352028	99.85	113.17	42.09	1601880	76.05153266	CS
260	6.07	6.51427344924	93.18	125.35	42.09	1436561	81.89703165	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366800	99.25	-0.38	-0.38	99.2	100.56	98.55	1691480
1738280400	99.63	2.84	2.93	98.16	100.375	97.71	1562905
1738194000	96.79	-1.42	-1.45	98.37	98.43	96.01	1192768
1738107600	98.21	0.32	0.33	97.56	99.22	96.47	1349502
1738021200	97.89	2.52	2.64	94.04	98.33	93.49	1367293
1737762000	95.37	-0.66	-0.69	96.15	96.44	94.74	1124629
1737675600	96.03	0	0.00	96.03	96.03	96.03	0
1737589200	96.03	-0.33	-0.34	96.72	96.72	95.66	992079
1737502800	96.36	1.04	1.09	95.95	97.11	95.23	1763017
1737157200	95.32	0.54	0.57	96.51	97	94.68	1236435
1737070800	94.78	-0.3	-0.32	95.7	96.45	93.76	1609737
1736984400	95.08	5.22	5.81	92.71	95.21	92.05	2522327
1736898000	89.86	1.57	1.78	88.57	90.73	88.505	1187208
1736811600	88.29	1.55	1.79	86.15	88.4	86.15	1384053
1736552400	86.74	-3.41	-3.78	88.05	88.83	86.03	1741203
1736379600	90.15	-0.05	-0.06	90.28	90.82	89.34	1428323
1736293200	90.2	-2.16	-2.34	92.36	93.32	89.63	1572434
1736206800	92.36	0.09	0.10	93.49	94	92.16	1860005
1735947600	92.27	0.42	0.46	91.87	92.7025	91.2707	982589
1735861200	91.85	-0.86	-0.93	93.17	94.08	91.17	948139
1735688400	92.71	-0.04	-0.04	93.24	94.13	92.21	538901
1735602000	92.75	-0.94	-1.00	92.69	93.7	91.36	927555
1735342800	93.69	-1.21	-1.28	93.75	94.58	92.84	537929
1735256400	94.9	-0.63	-0.66	94.47	96.03	93.635	1101376
1735077840	95.53	1.19	1.26	94.45	95.59	93.6	421431
1734997200	94.34	-0.77	-0.81	94.43	95	92.82	904876
1734738000	95.11	2.16	2.32	92.13	95.58	92.13	2817386
1734651600	92.95	0.16	0.17	93.5	95	91.67	1511843
1734565200	92.79	-5.46	-5.56	98.28	98.29	92.58	1353809
1734478800	98.25	-2.11	-2.10	99.27	101.03	98.22	2981268
1734392400	100.36	1.93	1.96	98.37	100.41	97.84	1342300
1734133200	98.43	-1.08	-1.09	99.71	100.3	97.34	927742
1734046800	99.51	-0.91	-0.91	100.75	101.42	99.44	1121535
1733960400	100.42	3.42	3.53	98.49	100.55	97.37	1344392
1733874000	97	-1.19	-1.21	98.02	98.99	96.83	1126538
1733787600	98.19	-1.48	-1.48	99.6	100.2	97.7	1167530
1733528400	99.67	1.25	1.27	99.17	100.3347	98.43	1520660
1733442000	98.42	-2.3	-2.28	99.65	99.65	97.9	1222213
1733355600	100.72	0.69	0.69	100.23	101.01	99.64	1102762
1733269200	100.03	0.98	0.99	99.31	100.2	98.38	1105029
1733182800	99.05	-2.45	-2.41	100.73	101.63	98.97	1261722
1732917840	101.5	0.5	0.50	101.4	101.87	100.64	652470
1732750800	101	0.27	0.27	101.11	101.93	99.57	820109
1732664400	100.73	-1.65	-1.61	101.02	101.675	99.22	1438989
1732578000	102.38	3.25	3.28	100	103.49	99.81	3037979
1732318800	99.13	0.43	0.44	98.62	99.93	98.01	1337545
1732232400	98.7	1.96	2.03	96.76	99.375	96.04	1534280
1732146000	96.74	-0.3	-0.31	96.99	97.2193	95.11	1857578
1732059600	97.04	0.11	0.11	96	97.4	95.565	1363671
1731973200	96.93	1.27	1.33	95.66	97.255	94.93	2448686
1731714000	95.66	-3.74	-3.76	98.13	99.64	95.53	3055872
1731627600	99.4	-3.6	-3.50	101.55	103.28	99.01	2121640
1731541200	103	0.1	0.10	103.44	105.05	102.96	1225753
1731454800	102.9	-3.87	-3.62	105.85	105.94	102.17	1972148
1731368400	106.77	0.15	0.14	107.88	108.12	105.1	1595852
1731109200	106.62	0.25	0.24	105.66	107.35	105.66	1346353
1731022800	106.37	1.64	1.57	104.92	106.62	104	1607530
1730936400	104.73	3.76	3.72	103.15	104.78	97.12	2608280
1730850000	100.97	1.4	1.41	99.46	101.0799	99.38	1485241
1730763600	99.57	-0.31	-0.31	100.03	101.275	99.49	1568046
1730500800	99.88	-1.42	-1.40	102.08	102.38	99.85	1522754

Hyperscale Data

Intesa Sanpaolo

iShares US Energy

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관