트루엔 [417790] KOSDAQ
벤처기업부
6,700 원
전일대비:
▲
90
(1.36%)
시가
6,640
고가
6,710
저가
6,510
거래량
19,376
거래대금
129 백만
시가총액
701 억
52주 최고
9,080
52주 최저
5,100
📈 주가 차트 (최근 20일)
트루엔
417790
120봉
💬 트루엔 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 6,700 | 90 | 1.36% | 6,640 | 6,710 | 6,510 | 19,376 |
| 2026-08-24 | 6,610 | -10 | -0.15% | 6,650 | 6,670 | 6,490 | 18,033 |
| 2026-08-21 | 6,620 | 0 | 0.00% | 6,630 | 6,650 | 6,400 | 9,223 |
| 2026-08-20 | 6,620 | 30 | 0.46% | 6,600 | 6,640 | 6,500 | 13,131 |
| 2026-08-19 | 6,590 | 30 | 0.46% | 6,550 | 6,590 | 6,400 | 9,270 |
| 2026-08-18 | 6,560 | 200 | 3.14% | 6,410 | 6,560 | 6,350 | 29,575 |
| 2026-08-14 | 6,360 | 210 | 3.41% | 6,200 | 6,550 | 6,120 | 52,795 |
| 2026-08-13 | 6,150 | -190 | -3.00% | 6,390 | 6,400 | 6,090 | 31,331 |
| 2026-08-12 | 6,340 | 70 | 1.12% | 6,270 | 6,370 | 6,100 | 10,212 |
| 2026-08-11 | 6,270 | 200 | 3.29% | 6,060 | 6,280 | 6,050 | 13,612 |
| 2026-08-10 | 6,070 | 180 | 3.06% | 5,920 | 6,080 | 5,840 | 14,925 |
| 2026-08-07 | 5,890 | 120 | 2.08% | 5,780 | 5,940 | 5,760 | 12,315 |
| 2026-08-06 | 5,770 | 50 | 0.87% | 5,750 | 5,780 | 5,650 | 6,757 |
| 2026-08-05 | 5,720 | 50 | 0.88% | 5,720 | 5,780 | 5,680 | 7,107 |
| 2026-08-04 | 5,670 | 40 | 0.71% | 5,460 | 5,700 | 5,460 | 8,168 |
| 2026-08-03 | 5,630 | 150 | 2.74% | 5,500 | 5,660 | 5,450 | 7,059 |
| 2026-07-31 | 5,480 | 140 | 2.62% | 5,450 | 5,490 | 5,320 | 10,956 |
| 2026-07-30 | 5,340 | 100 | 1.91% | 5,340 | 5,350 | 5,130 | 14,041 |
| 2026-07-29 | 5,240 | -200 | -3.68% | 5,440 | 5,540 | 5,100 | 20,112 |
| 2026-07-28 | 5,440 | -210 | -3.72% | 5,680 | 5,680 | 5,370 | 8,980 |