트루엔 417790
5,890+2.08%KOSDAQ · 직전 거래일 종가
트루엔(417790)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 5,890원으로 +2.08% 변동했으며, 거래량은 12,311주, 거래대금은 1억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 5,780 | 5,940 | 5,760 | 5,890 | 12,311 |
| 20260806 | 5,750 | 5,780 | 5,650 | 5,770 | 6,757 |
| 20260805 | 5,720 | 5,780 | 5,680 | 5,720 | 7,107 |
| 20260804 | 5,460 | 5,700 | 5,460 | 5,670 | 8,168 |
| 20260803 | 5,500 | 5,660 | 5,450 | 5,630 | 7,059 |
| 20260731 | 5,450 | 5,490 | 5,320 | 5,480 | 10,956 |
| 20260730 | 5,340 | 5,350 | 5,130 | 5,340 | 14,041 |
| 20260729 | 5,440 | 5,540 | 5,100 | 5,240 | 20,112 |
| 20260728 | 5,680 | 5,680 | 5,370 | 5,440 | 8,980 |
| 20260727 | 5,680 | 5,700 | 5,470 | 5,650 | 6,207 |
| 20260724 | 5,600 | 5,630 | 5,520 | 5,600 | 6,834 |
| 20260723 | 5,550 | 5,740 | 5,460 | 5,630 | 9,570 |
| 20260722 | 5,520 | 5,620 | 5,500 | 5,510 | 5,245 |
| 20260721 | 5,310 | 5,540 | 5,310 | 5,520 | 7,778 |
| 20260720 | 5,650 | 5,650 | 5,300 | 5,320 | 28,999 |
| 20260716 | 5,720 | 5,720 | 5,490 | 5,590 | 23,471 |
| 20260715 | 5,670 | 5,780 | 5,590 | 5,650 | 22,488 |
| 20260714 | 5,630 | 5,770 | 5,520 | 5,670 | 27,981 |
| 20260713 | 6,000 | 6,000 | 5,680 | 5,680 | 46,401 |
| 20260710 | 6,050 | 6,140 | 5,910 | 6,010 | 27,330 |
| 20260709 | 6,390 | 6,390 | 5,970 | 6,050 | 20,960 |
| 20260708 | 6,530 | 6,570 | 6,350 | 6,400 | 26,992 |
| 20260707 | 6,580 | 6,700 | 6,440 | 6,550 | 23,730 |
| 20260706 | 6,480 | 6,630 | 6,480 | 6,580 | 13,276 |
| 20260703 | 6,500 | 6,580 | 6,400 | 6,530 | 11,135 |
| 20260702 | 6,440 | 6,550 | 6,340 | 6,500 | 25,997 |
| 20260701 | 6,330 | 6,500 | 6,330 | 6,450 | 10,365 |
| 20260630 | 6,340 | 6,450 | 6,300 | 6,360 | 15,935 |
| 20260629 | 6,040 | 6,350 | 6,030 | 6,350 | 19,849 |
| 20260626 | 6,280 | 6,280 | 5,960 | 6,040 | 40,751 |
트루엔 관련 뉴스
- [트루엔] 분기보고서 (2026.03)dart · 2026-05-15
- [트루엔] 사업보고서 (2025.12)dart · 2026-03-12
- [트루엔] 주식등의대량보유상황보고서(일반)dart · 2026-01-27
- [트루엔] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-01-26
- [트루엔] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-01-16
- [트루엔] 주요사항보고서(자기주식취득신탁계약체결결정)dart · 2025-12-15
- [트루엔] [기재정정]분기보고서 (2025.09)dart · 2025-11-14
- [트루엔] 분기보고서 (2025.09)dart · 2025-11-14
- [트루엔] 반기보고서 (2025.06)dart · 2025-08-14
- [트루엔] 분기보고서 (2025.03)dart · 2025-05-13
- [트루엔] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-05-12
- [트루엔] 사업보고서 (2024.12)dart · 2025-03-19
- [트루엔] [기재정정]사업보고서 (2024.12)dart · 2025-03-19
- [트루엔] 분기보고서 (2024.09)dart · 2024-11-12
- [트루엔] 반기보고서 (2024.06)dart · 2024-08-13
- [트루엔] 분기보고서 (2024.03)dart · 2024-05-13
- [트루엔] 사업보고서 (2023.12)dart · 2024-03-19
- [트루엔] 분기보고서 (2023.09)dart · 2023-11-10
- [트루엔] 주요사항보고서(자기주식취득신탁계약체결결정)dart · 2023-09-26
- [트루엔] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2023-09-08