시장 데이터를 불러오는 중
전체 종목
트로녹스 홀딩스 과거 주가
Tronox Holdings plc Ordinary Shares (UK) · TROX · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tronox Holdings plc Ordinary Shares (UK) · TROX · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,069 | ₩5,203 | ₩4,854 | ₩4,867 | -3.97% | 172.6만 |
| 2026.10.08 | ₩4,908 | ₩5,095 | ₩4,908 | ₩5,069 | +3.28% | 230.5만 |
| 2026.10.07 | ₩5,203 | ₩5,243 | ₩4,908 | ₩4,975 | -4.38% | 207.6만 |
| 2026.10.06 | ₩5,270 | ₩5,310 | ₩5,189 | ₩5,189 | -1.53% | 123.7만 |
| 2026.10.05 | ₩5,230 | ₩5,283 | ₩5,082 | ₩5,243 | +0.26% | 159.4만 |
| 2026.10.02 | ₩5,230 | ₩5,323 | ₩5,162 | ₩5,270 | +0.77% | 130.7만 |
| 2026.10.01 | ₩5,216 | ₩5,256 | ₩4,961 | ₩5,122 | -1.80% | 352.7만 |
| 2026.09.30 | ₩5,337 | ₩5,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,203 |
| ₩5,297 |
| -0.75% |
| 232.4만 |
| 2026.09.29 | ₩5,297 | ₩5,618 | ₩5,270 | ₩5,350 | +1.01% | 230.6만 |
|---|
| 2026.09.28 | ₩5,404 | ₩5,471 | ₩5,243 | ₩5,323 | -1.49% | 169만 |
|---|
| 2026.09.25 | ₩5,431 | ₩5,565 | ₩5,337 | ₩5,404 | -0.49% | 169.3만 |
|---|
| 2026.09.24 | ₩5,645 | ₩5,766 | ₩5,390 | ₩5,404 | -4.28% | 200.6만 |
|---|
| 2026.09.23 | ₩5,887 | ₩5,967 | ₩5,739 | ₩5,766 | -2.05% | 143.8만 |
|---|
| 2026.09.22 | ₩5,900 | ₩6,074 | ₩5,793 | ₩5,900 | 0.00% | 165.9만 |
|---|
| 2026.09.21 | ₩5,779 | ₩5,913 | ₩5,618 | ₩5,779 | 0.00% | 294.5만 |
|---|
| 2026.09.18 | ₩5,672 | ₩5,739 | ₩5,498 | ₩5,645 | -0.47% | 524.4만 |
|---|
| 2026.09.17 | ₩5,887 | ₩5,967 | ₩5,699 | ₩5,726 | -2.73% | 173만 |
|---|
| 2026.09.16 | ₩5,913 | ₩5,927 | ₩5,659 | ₩5,752 | -2.72% | 158.3만 |
|---|
| 2026.09.15 | ₩5,739 | ₩5,927 | ₩5,726 | ₩5,873 | +2.34% | 252.6만 |
|---|
| 2026.09.14 | ₩5,820 | ₩5,927 | ₩5,766 | ₩5,793 | -0.46% | 261.2만 |
|---|
| 2026.09.11 | ₩6,208 | ₩6,262 | ₩5,873 | ₩5,927 | -4.54% | 207.8만 |
|---|
| 2026.09.10 | ₩6,222 | ₩6,329 | ₩6,061 | ₩6,155 | -1.08% | 260.9만 |
|---|
| 2026.09.09 | ₩6,450 | ₩6,570 | ₩6,088 | ₩6,235 | -3.33% | 277.2만 |
|---|
| 2026.09.08 | ₩6,517 | ₩6,611 | ₩6,369 | ₩6,436 | -1.23% | 173.3만 |
|---|
| 2026.09.04 | ₩6,450 | ₩6,651 | ₩6,383 | ₩6,450 | 0.00% | 162.2만 |
|---|
| 2026.09.03 | ₩6,946 | ₩6,946 | ₩6,517 | ₩6,544 | -5.79% | 338.2만 |
|---|
| 2026.09.02 | ₩6,785 | ₩7,093 | ₩6,758 | ₩6,865 | +1.19% | 266.4만 |
|---|
| 2026.09.01 | ₩7,013 | ₩7,187 | ₩6,705 | ₩6,758 | -3.63% | 252만 |
|---|
| 2026.08.31 | ₩7,335 | ₩7,335 | ₩6,906 | ₩7,093 | -3.29% | 342.9만 |
|---|
| 2026.08.28 | ₩7,469 | ₩7,576 | ₩7,214 | ₩7,241 | -3.05% | 169.4만 |
|---|
| 2026.08.27 | ₩7,375 | ₩7,482 | ₩7,227 | ₩7,362 | -0.18% | 219만 |
|---|
| 2026.08.26 | ₩7,348 | ₩7,442 | ₩7,227 | ₩7,335 | -0.18% | 120.1만 |
|---|
| 2026.08.25 | ₩7,241 | ₩7,455 | ₩7,120 | ₩7,388 | +2.04% | 180.6만 |
|---|
| 2026.08.24 | ₩7,375 | ₩7,415 | ₩7,160 | ₩7,227 | -2.00% | 160만 |
|---|
| 2026.08.21 | ₩7,563 | ₩7,724 | ₩7,429 | ₩7,455 | -1.42% | 210.2만 |
|---|
| 2026.08.20 | ₩7,589 | ₩7,737 | ₩7,455 | ₩7,522 | -0.88% | 199만 |
|---|
| 2026.08.19 | ₩7,576 | ₩7,858 | ₩7,522 | ₩7,683 | +1.42% | 198만 |
|---|
| 2026.08.18 | ₩7,724 | ₩7,777 | ₩7,294 | ₩7,429 | -3.82% | 245.5만 |
|---|
| 2026.08.17 | ₩7,925 | ₩7,965 | ₩7,563 | ₩7,750 | -2.20% | 189.2만 |
|---|
| 2026.08.14 | ₩8,153 | ₩8,179 | ₩7,884 | ₩7,992 | -1.97% | 216만 |
|---|
| 2026.08.13 | ₩7,482 | ₩8,166 | ₩7,482 | ₩8,045 | +7.53% | 333.1만 |
|---|
| 2026.08.12 | ₩8,702 | ₩8,702 | ₩8,086 | ₩8,273 | -4.93% | 389.6만 |
|---|
| 2026.08.11 | ₩8,528 | ₩8,877 | ₩8,421 | ₩8,568 | +0.47% | 259.7만 |
|---|
| 2026.08.10 | ₩8,582 | ₩8,689 | ₩8,233 | ₩8,340 | -2.81% | 248.4만 |
|---|
| 2026.08.07 | ₩9,467 | ₩9,467 | ₩8,635 | ₩8,729 | -7.79% | 441.3만 |
|---|
| 2026.08.06 | ₩8,702 | ₩9,534 | ₩8,045 | ₩9,319 | +7.09% | 529.1만 |
|---|
| 2026.08.05 | ₩7,697 | ₩7,965 | ₩7,415 | ₩7,844 | +1.92% | 459.3만 |
|---|
| 2026.08.04 | ₩7,844 | ₩8,019 | ₩7,657 | ₩7,965 | +1.54% | 273만 |
|---|
| 2026.08.03 | ₩7,831 | ₩8,045 | ₩7,603 | ₩7,643 | -2.40% | 475.1만 |
|---|
| 2026.07.31 | ₩8,193 | ₩8,340 | ₩7,697 | ₩7,831 | -4.42% | 334.8만 |
|---|
| 2026.07.30 | ₩8,354 | ₩8,488 | ₩8,193 | ₩8,394 | +0.48% | 163.7만 |
|---|
| 2026.07.29 | ₩8,340 | ₩8,407 | ₩7,858 | ₩8,126 | -2.57% | 276.5만 |
|---|
| 2026.07.28 | ₩8,099 | ₩8,501 | ₩8,099 | ₩8,247 | +1.82% | 281.2만 |
|---|
| 2026.07.27 | ₩8,314 | ₩8,327 | ₩7,884 | ₩8,179 | -1.61% | 262.9만 |
|---|
| 2026.07.24 | ₩8,689 | ₩8,783 | ₩8,327 | ₩8,367 | -3.70% | 173.9만 |
|---|
| 2026.07.23 | ₩8,810 | ₩9,038 | ₩8,448 | ₩8,555 | -2.89% | 244만 |
|---|
| 2026.07.22 | ₩8,582 | ₩9,024 | ₩8,582 | ₩8,877 | +3.44% | 197.2만 |
|---|
| 2026.07.21 | ₩7,978 | ₩8,904 | ₩7,952 | ₩8,702 | +9.08% | 277.5만 |
|---|
| 2026.07.20 | ₩7,777 | ₩8,126 | ₩7,764 | ₩7,978 | +2.59% | 216.7만 |
|---|
| 2026.07.17 | ₩7,630 | ₩8,059 | ₩7,563 | ₩7,831 | +2.64% | 274.1만 |
|---|
| 2026.07.16 | ₩8,005 | ₩8,086 | ₩7,630 | ₩7,737 | -3.35% | 158.8만 |
|---|
| 2026.07.15 | ₩8,474 | ₩8,542 | ₩7,858 | ₩8,139 | -3.96% | 227.6만 |
|---|
| 2026.07.14 | ₩8,542 | ₩8,662 | ₩8,220 | ₩8,300 | -2.83% | 210.6만 |
|---|
| 2026.07.13 | ₩8,059 | ₩8,662 | ₩8,019 | ₩8,206 | +1.83% | 285만 |
|---|
| 2026.07.10 | ₩8,314 | ₩8,354 | ₩8,112 | ₩8,233 | -0.97% | 138.6만 |
|---|
| 2026.07.09 | ₩8,327 | ₩8,421 | ₩8,166 | ₩8,193 | -1.61% | 173.6만 |
|---|
| 2026.07.08 | ₩8,220 | ₩8,421 | ₩7,938 | ₩8,072 | -1.79% | 227.6만 |
|---|
| 2026.07.07 | ₩7,992 | ₩8,314 | ₩7,831 | ₩8,206 | +2.68% | 221.7만 |
|---|
| 2026.07.06 | ₩8,287 | ₩8,287 | ₩7,911 | ₩8,086 | -2.43% | 246.3만 |
|---|
| 2026.07.02 | ₩8,649 | ₩8,837 | ₩8,206 | ₩8,327 | -3.72% | 242.9만 |
|---|
| 2026.07.01 | ₩8,367 | ₩8,971 | ₩8,300 | ₩8,635 | +3.21% | 313.7만 |
|---|
| 2026.06.30 | ₩8,796 | ₩8,997 | ₩8,367 | ₩8,448 | -3.96% | 286.3만 |
|---|
| 2026.06.29 | ₩8,890 | ₩8,930 | ₩8,421 | ₩8,635 | -2.87% | 313.1만 |
|---|
| 2026.06.26 | ₩8,863 | ₩9,024 | ₩8,676 | ₩8,971 | +1.21% | 448.5만 |
|---|
| 2026.06.25 | ₩9,091 | ₩9,279 | ₩8,689 | ₩9,172 | +0.88% | 354.2만 |
|---|
| 2026.06.24 | ₩8,729 | ₩9,292 | ₩8,542 | ₩9,185 | +5.22% | 386.8만 |
|---|
| 2026.06.23 | ₩9,480 | ₩9,708 | ₩8,917 | ₩8,957 | -5.52% | 241.8만 |
|---|
| 2026.06.22 | ₩9,842 | ₩9,936 | ₩9,494 | ₩9,842 | 0.00% | 227만 |
|---|
| 2026.06.18 | ₩10,325 | ₩10,338 | ₩9,802 | ₩9,923 | -3.90% | 573.4만 |
|---|
| 2026.06.17 | ₩10,164 | ₩10,821 | ₩10,030 | ₩10,151 | -0.13% | 271.3만 |
|---|
| 2026.06.16 | ₩10,727 | ₩10,794 | ₩9,990 | ₩10,177 | -5.12% | 209.6만 |
|---|
| 2026.06.15 | ₩10,955 | ₩10,982 | ₩10,620 | ₩10,767 | -1.71% | 247.3만 |
|---|
| 2026.06.12 | ₩10,539 | ₩11,210 | ₩10,298 | ₩10,754 | +2.04% | 221.8만 |
|---|
| 2026.06.11 | ₩10,164 | ₩10,472 | ₩10,030 | ₩10,379 | +2.11% | 239.3만 |
|---|
| 2026.06.10 | ₩9,574 | ₩9,775 | ₩9,440 | ₩9,587 | +0.14% | 182.7만 |
|---|
| 2026.06.09 | ₩9,909 | ₩10,003 | ₩9,105 | ₩9,494 | -4.19% | 334.2만 |
|---|
| 2026.06.08 | ₩10,057 | ₩10,057 | ₩9,467 | ₩9,789 | -2.67% | 266.7만 |
|---|
| 2026.06.05 | ₩10,325 | ₩10,325 | ₩9,668 | ₩9,842 | -4.68% | 235.9만 |
|---|
| 2026.06.04 | ₩10,566 | ₩10,633 | ₩10,298 | ₩10,472 | -0.89% | 207.1만 |
|---|
| 2026.06.03 | ₩11,304 | ₩11,465 | ₩10,808 | ₩10,821 | -4.27% | 187만 |
|---|
| 2026.06.02 | ₩10,821 | ₩11,639 | ₩10,767 | ₩11,424 | +5.58% | 271.4만 |
|---|
| 2026.06.01 | ₩10,633 | ₩10,875 | ₩10,244 | ₩10,781 | +1.39% | 270만 |
|---|
| 2026.05.29 | ₩11,062 | ₩11,116 | ₩10,499 | ₩10,660 | -3.64% | 269.3만 |
|---|
| 2026.05.28 | ₩10,405 | ₩11,264 | ₩10,365 | ₩11,129 | +6.96% | 223.4만 |
|---|
| 2026.05.27 | ₩10,204 | ₩10,647 | ₩10,124 | ₩10,472 | +2.63% | 284.8만 |
|---|
| 2026.05.26 | ₩10,258 | ₩10,419 | ₩10,070 | ₩10,258 | 0.00% | 257.6만 |
|---|
| 2026.05.22 | ₩10,392 | ₩10,405 | ₩9,882 | ₩10,124 | -2.58% | 393.6만 |
|---|
| 2026.05.21 | ₩10,674 | ₩10,674 | ₩10,110 | ₩10,325 | -3.27% | 258.3만 |
|---|
| 2026.05.20 | ₩10,446 | ₩10,969 | ₩10,446 | ₩10,687 | +2.31% | 283.6만 |
|---|
| 2026.05.19 | ₩10,419 | ₩10,539 | ₩10,003 | ₩10,312 | -1.03% | 251.9만 |
|---|
| 2026.05.18 | ₩10,660 | ₩10,767 | ₩10,392 | ₩10,660 | 0.00% | 328.1만 |
|---|
| 2026.05.15 | ₩11,116 | ₩11,197 | ₩10,700 | ₩10,714 | -3.62% | 312.5만 |
|---|
| 2026.05.14 | ₩12,001 | ₩12,082 | ₩11,331 | ₩11,451 | -4.58% | 432.7만 |
|---|
| 2026.05.13 | ₩12,149 | ₩12,551 | ₩11,760 | ₩11,787 | -2.98% | 397.2만 |
|---|
| 2026.05.12 | ₩12,403 | ₩12,403 | ₩11,545 | ₩11,733 | -5.41% | 452.8만 |
|---|
| 2026.05.11 | ₩12,041 | ₩12,846 | ₩11,988 | ₩12,511 | +3.90% | 352.3만 |
|---|
| 2026.05.08 | ₩11,518 | ₩12,269 | ₩11,518 | ₩11,827 | +2.68% | 346.4만 |
|---|
| 2026.05.07 | ₩12,819 | ₩13,087 | ₩11,210 | ₩11,290 | -11.92% | 619.8만 |
|---|
| 2026.05.06 | ₩13,409 | ₩13,932 | ₩13,181 | ₩13,570 | +1.20% | 551.7만 |
|---|
| 2026.05.05 | ₩13,409 | ₩14,133 | ₩13,329 | ₩14,053 | +4.80% | 281.6만 |
|---|
| 2026.05.04 | ₩13,811 | ₩13,986 | ₩13,087 | ₩13,409 | -2.91% | 382.7만 |
|---|
| 2026.05.01 | ₩13,476 | ₩13,932 | ₩13,436 | ₩13,851 | +2.79% | 195.3만 |
|---|
| 2026.04.30 | ₩13,047 | ₩13,691 | ₩13,007 | ₩13,396 | +2.67% | 258.5만 |
|---|
| 2026.04.29 | ₩13,275 | ₩13,355 | ₩12,913 | ₩12,953 | -2.42% | 245.6만 |
|---|
| 2026.04.28 | ₩13,168 | ₩13,463 | ₩12,899 | ₩13,127 | -0.31% | 279.7만 |
|---|
| 2026.04.27 | ₩13,758 | ₩14,200 | ₩13,409 | ₩13,597 | -1.17% | 202.7만 |
|---|
| 2026.04.24 | ₩12,886 | ₩13,691 | ₩12,604 | ₩13,570 | +5.31% | 411.2만 |
|---|
| 2026.04.23 | ₩12,980 | ₩13,168 | ₩12,309 | ₩12,658 | -2.48% | 182.9만 |
|---|
| 2026.04.22 | ₩13,127 | ₩13,342 | ₩12,591 | ₩13,047 | -0.61% | 209.4만 |
|---|
| 2026.04.21 | ₩12,618 | ₩12,926 | ₩12,229 | ₩12,873 | +2.02% | 214.5만 |
|---|
| 2026.04.20 | ₩12,229 | ₩12,578 | ₩12,095 | ₩12,511 | +2.30% | 184.7만 |
|---|
| 2026.04.17 | ₩12,672 | ₩12,819 | ₩11,921 | ₩12,229 | -3.49% | 282.2만 |
|---|
| 2026.04.16 | ₩12,537 | ₩13,007 | ₩12,430 | ₩12,846 | +2.46% | 328.1만 |
|---|
| 2026.04.15 | ₩12,457 | ₩12,551 | ₩12,135 | ₩12,444 | -0.11% | 209.8만 |
|---|
| 2026.04.14 | ₩12,819 | ₩12,980 | ₩12,350 | ₩12,444 | -2.93% | 230.8만 |
|---|
| 2026.04.13 | ₩12,444 | ₩12,806 | ₩12,202 | ₩12,752 | +2.48% | 287.7만 |
|---|
| 2026.04.10 | ₩12,068 | ₩12,537 | ₩11,907 | ₩12,175 | +0.89% | 288.5만 |
|---|
| 2026.04.09 | ₩11,867 | ₩12,202 | ₩11,572 | ₩11,934 | +0.56% | 255.6만 |
|---|
| 2026.04.08 | ₩12,484 | ₩12,484 | ₩11,331 | ₩12,229 | -2.04% | 380.9만 |
|---|
| 2026.04.07 | ₩12,350 | ₩12,578 | ₩12,162 | ₩12,511 | +1.30% | 264.6만 |
|---|
| 2026.04.06 | ₩12,497 | ₩12,698 | ₩12,082 | ₩12,390 | -0.86% | 176.3만 |
|---|
| 2026.04.02 | ₩12,417 | ₩12,739 | ₩11,947 | ₩12,309 | -0.86% | 279만 |
|---|
| 2026.04.01 | ₩13,074 | ₩13,302 | ₩12,216 | ₩12,578 | -3.79% | 449.1만 |
|---|
| 2026.03.31 | ₩12,698 | ₩13,329 | ₩12,631 | ₩13,101 | +3.17% | 448.7만 |
|---|
| 2026.03.30 | ₩12,470 | ₩12,779 | ₩12,122 | ₩12,323 | -1.18% | 358만 |
|---|
| 2026.03.27 | ₩12,135 | ₩12,484 | ₩12,028 | ₩12,229 | +0.77% | 283.1만 |
|---|
| 2026.03.26 | ₩11,733 | ₩12,457 | ₩11,719 | ₩12,082 | +2.97% | 425.6만 |
|---|
| 2026.03.25 | ₩11,652 | ₩12,189 | ₩11,518 | ₩11,974 | +2.76% | 405.2만 |
|---|
| 2026.03.24 | ₩9,654 | ₩11,492 | ₩9,641 | ₩11,344 | +17.50% | 491만 |
|---|
| 2026.03.23 | ₩9,507 | ₩10,151 | ₩9,413 | ₩9,856 | +3.67% | 262.1만 |
|---|
| 2026.03.20 | ₩9,909 | ₩10,030 | ₩9,172 | ₩9,400 | -5.14% | 384.5만 |
|---|
| 2026.03.19 | ₩9,896 | ₩10,164 | ₩9,373 | ₩9,882 | -0.14% | 284만 |
|---|
| 2026.03.18 | ₩10,432 | ₩10,620 | ₩10,097 | ₩10,177 | -2.44% | 473.9만 |
|---|
| 2026.03.17 | ₩9,118 | ₩10,526 | ₩9,118 | ₩10,513 | +15.29% | 533.1만 |
|---|
| 2026.03.16 | ₩9,534 | ₩9,614 | ₩8,944 | ₩8,957 | -6.05% | 267.4만 |
|---|
| 2026.03.13 | ₩9,279 | ₩9,802 | ₩8,904 | ₩9,359 | +0.87% | 442.8만 |
|---|
| 2026.03.12 | ₩8,917 | ₩9,158 | ₩8,702 | ₩9,105 | +2.11% | 257.3만 |
|---|
| 2026.03.11 | ₩9,078 | ₩9,132 | ₩8,702 | ₩9,064 | -0.15% | 284.9만 |
|---|
| 2026.03.10 | ₩9,105 | ₩9,480 | ₩8,997 | ₩9,132 | +0.29% | 302.5만 |
|---|
| 2026.03.09 | ₩8,461 | ₩9,319 | ₩8,287 | ₩9,199 | +8.72% | 314.5만 |
|---|
| 2026.03.06 | ₩9,601 | ₩9,601 | ₩8,515 | ₩8,769 | -8.66% | 611.7만 |
|---|
| 2026.03.05 | ₩9,789 | ₩10,513 | ₩9,587 | ₩9,762 | -0.27% | 399.3만 |
|---|
| 2026.03.04 | ₩9,587 | ₩9,949 | ₩9,279 | ₩9,882 | +3.08% | 201.6만 |
|---|
| 2026.03.03 | ₩9,386 | ₩9,641 | ₩8,837 | ₩9,319 | -0.71% | 398.9만 |
|---|
| 2026.03.02 | ₩9,654 | ₩10,043 | ₩9,333 | ₩9,909 | +2.64% | 226.1만 |
|---|
| 2026.02.27 | ₩9,346 | ₩10,070 | ₩9,292 | ₩10,030 | +7.32% | 271.1만 |
|---|
| 2026.02.26 | ₩9,601 | ₩9,681 | ₩9,279 | ₩9,601 | 0.00% | 268.1만 |
|---|
| 2026.02.25 | ₩9,896 | ₩9,923 | ₩9,346 | ₩9,654 | -2.44% | 485.2만 |
|---|
| 2026.02.24 | ₩9,427 | ₩9,869 | ₩9,333 | ₩9,601 | +1.85% | 451.4만 |
|---|
| 2026.02.23 | ₩8,904 | ₩9,373 | ₩8,716 | ₩9,252 | +3.92% | 466.2만 |
|---|
| 2026.02.20 | ₩8,997 | ₩9,480 | ₩8,716 | ₩9,185 | +2.09% | 797만 |
|---|
| 2026.02.19 | ₩11,277 | ₩11,585 | ₩8,904 | ₩9,319 | -17.36% | 1342.3만 |
|---|
| 2026.02.18 | ₩10,244 | ₩10,754 | ₩10,191 | ₩10,392 | +1.44% | 712.9만 |
|---|
| 2026.02.17 | ₩10,352 | ₩10,687 | ₩9,990 | ₩10,191 | -1.55% | 408.5만 |
|---|
| 2026.02.13 | ₩10,526 | ₩10,834 | ₩10,244 | ₩10,526 | 0.00% | 471.7만 |
|---|
| 2026.02.12 | ₩11,384 | ₩11,800 | ₩10,405 | ₩10,539 | -7.42% | 574.3만 |
|---|
| 2026.02.11 | ₩10,580 | ₩11,331 | ₩10,580 | ₩11,277 | +6.59% | 415.6만 |
|---|
| 2026.02.10 | ₩10,151 | ₩10,875 | ₩10,084 | ₩10,539 | +3.83% | 525.4만 |
|---|
| 2026.02.09 | ₩10,003 | ₩10,338 | ₩9,748 | ₩10,030 | +0.27% | 233.4만 |
|---|
| 2026.02.06 | ₩9,386 | ₩10,177 | ₩9,386 | ₩10,003 | +6.57% | 359.8만 |
|---|
| 2026.02.05 | ₩9,668 | ₩9,829 | ₩9,199 | ₩9,266 | -4.16% | 486.8만 |
|---|
| 2026.02.04 | ₩9,427 | ₩10,124 | ₩9,319 | ₩9,990 | +5.97% | 433.1만 |
|---|
| 2026.02.03 | ₩8,823 | ₩9,400 | ₩8,622 | ₩9,333 | +5.78% | 432.6만 |
|---|
| 2026.02.02 | ₩8,086 | ₩8,689 | ₩8,005 | ₩8,528 | +5.47% | 345.6만 |
|---|
| 2026.01.30 | ₩8,649 | ₩8,783 | ₩8,072 | ₩8,126 | -6.05% | 386.8만 |
|---|
| 2026.01.29 | ₩8,837 | ₩8,944 | ₩8,220 | ₩8,917 | +0.91% | 361.5만 |
|---|
| 2026.01.28 | ₩8,850 | ₩8,971 | ₩8,515 | ₩8,756 | -1.06% | 267.9만 |
|---|
| 2026.01.27 | ₩8,917 | ₩8,997 | ₩8,662 | ₩8,702 | -2.41% | 281.5만 |
|---|
| 2026.01.26 | ₩8,769 | ₩9,333 | ₩8,434 | ₩8,769 | 0.00% | 464.5만 |
|---|
| 2026.01.23 | ₩8,635 | ₩8,756 | ₩8,407 | ₩8,434 | -2.33% | 184.9만 |
|---|
| 2026.01.22 | ₩8,461 | ₩8,863 | ₩8,448 | ₩8,676 | +2.54% | 404.9만 |
|---|
| 2026.01.21 | ₩7,844 | ₩8,314 | ₩7,724 | ₩8,273 | +5.47% | 362.7만 |
|---|
| 2026.01.20 | ₩7,321 | ₩7,482 | ₩7,227 | ₩7,429 | +1.47% | 302.5만 |
|---|
| 2026.01.16 | ₩7,710 | ₩7,884 | ₩7,603 | ₩7,670 | -0.52% | 329.6만 |
|---|
| 2026.01.15 | ₩7,670 | ₩7,911 | ₩7,469 | ₩7,844 | +2.27% | 390만 |
|---|
| 2026.01.14 | ₩7,388 | ₩7,750 | ₩7,294 | ₩7,670 | +3.81% | 320.2만 |
|---|
| 2026.01.13 | ₩7,603 | ₩7,697 | ₩7,335 | ₩7,442 | -2.12% | 354.6만 |
|---|
| 2026.01.12 | ₩7,549 | ₩7,831 | ₩7,375 | ₩7,603 | +0.71% | 314만 |
|---|
| 2026.01.09 | ₩7,227 | ₩7,697 | ₩6,999 | ₩7,549 | +4.45% | 566.8만 |
|---|
| 2026.01.08 | ₩6,705 | ₩7,415 | ₩6,503 | ₩7,120 | +6.20% | 477.3만 |
|---|
| 2026.01.07 | ₩6,731 | ₩7,040 | ₩6,450 | ₩6,812 | +1.20% | 403.1만 |
|---|
| 2026.01.06 | ₩6,436 | ₩6,718 | ₩6,208 | ₩6,705 | +4.17% | 416.9만 |
|---|
| 2026.01.05 | ₩5,846 | ₩6,450 | ₩5,820 | ₩6,182 | +5.73% | 459.4만 |
|---|
| 2026.01.02 | ₩5,793 | ₩5,940 | ₩5,685 | ₩5,726 | -1.16% | 243.7만 |
|---|
| 2025.12.31 | ₩5,605 | ₩5,699 | ₩5,565 | ₩5,592 | -0.24% | 288만 |
|---|
| 2025.12.30 | ₩5,632 | ₩5,766 | ₩5,565 | ₩5,605 | -0.48% | 294.3만 |
|---|
| 2025.12.29 | ₩5,618 | ₩5,645 | ₩5,471 | ₩5,618 | 0.00% | 271.6만 |
|---|
| 2025.12.26 | ₩5,699 | ₩5,779 | ₩5,659 | ₩5,752 | +0.94% | 196.3만 |
|---|
| 2025.12.24 | ₩5,659 | ₩5,846 | ₩5,659 | ₩5,779 | +2.13% | 133.2만 |
|---|
| 2025.12.23 | ₩5,806 | ₩5,913 | ₩5,672 | ₩5,672 | -2.31% | 212.5만 |
|---|
| 2025.12.22 | ₩5,860 | ₩6,128 | ₩5,793 | ₩5,860 | 0.00% | 265.8만 |
|---|
| 2025.12.19 | ₩5,927 | ₩6,074 | ₩5,726 | ₩5,846 | -1.36% | 932.7만 |
|---|
| 2025.12.18 | ₩6,115 | ₩6,182 | ₩5,913 | ₩5,980 | -2.19% | 365.1만 |
|---|
| 2025.12.17 | ₩5,940 | ₩6,088 | ₩5,860 | ₩5,927 | -0.23% | 370.2만 |
|---|
| 2025.12.16 | ₩5,967 | ₩6,074 | ₩5,752 | ₩5,913 | -0.90% | 405.9만 |
|---|
| 2025.12.15 | ₩6,262 | ₩6,275 | ₩5,793 | ₩5,940 | -5.14% | 487.1만 |
|---|
| 2025.12.12 | ₩6,436 | ₩6,557 | ₩6,235 | ₩6,262 | -2.71% | 406.3만 |
|---|
| 2025.12.11 | ₩6,034 | ₩6,544 | ₩5,967 | ₩6,356 | +5.33% | 411만 |
|---|
| 2025.12.10 | ₩6,463 | ₩6,503 | ₩5,726 | ₩6,061 | -6.22% | 639.1만 |
|---|
| 2025.12.09 | ₩6,235 | ₩7,040 | ₩5,766 | ₩6,316 | +1.29% | 3011.4만 |
|---|
| 2025.12.08 | ₩5,256 | ₩5,337 | ₩5,002 | ₩5,028 | -4.34% | 221.7만 |
|---|
| 2025.12.05 | ₩5,203 | ₩5,417 | ₩5,122 | ₩5,149 | -1.03% | 217.4만 |
|---|
| 2025.12.04 | ₩5,283 | ₩5,323 | ₩5,055 | ₩5,136 | -2.79% | 215.7만 |
|---|
| 2025.12.03 | ₩5,162 | ₩5,377 | ₩5,149 | ₩5,283 | +2.34% | 279.7만 |
|---|
| 2025.12.02 | ₩5,310 | ₩5,310 | ₩5,122 | ₩5,162 | -2.78% | 195.5만 |
|---|
| 2025.12.01 | ₩5,431 | ₩5,511 | ₩5,203 | ₩5,216 | -3.95% | 240.6만 |
|---|
| 2025.11.28 | ₩5,350 | ₩5,551 | ₩5,350 | ₩5,551 | +3.76% | 187.3만 |
|---|
| 2025.11.26 | ₩5,136 | ₩5,377 | ₩5,042 | ₩5,323 | +3.66% | 398만 |
|---|
| 2025.11.25 | ₩4,640 | ₩5,283 | ₩4,559 | ₩5,230 | +12.72% | 486.1만 |
|---|
| 2025.11.24 | ₩4,318 | ₩4,586 | ₩4,251 | ₩4,546 | +5.28% | 594.3만 |
|---|
| 2025.11.21 | ₩3,902 | ₩4,264 | ₩3,902 | ₩4,224 | +8.25% | 509.3만 |
|---|
| 2025.11.20 | ₩4,050 | ₩4,157 | ₩3,848 | ₩3,862 | -4.64% | 461.5만 |
|---|
| 2025.11.19 | ₩4,143 | ₩4,264 | ₩3,969 | ₩3,982 | -3.88% | 355.3만 |
|---|
| 2025.11.18 | ₩4,157 | ₩4,197 | ₩3,982 | ₩4,130 | -0.65% | 361.6만 |
|---|
| 2025.11.17 | ₩4,452 | ₩4,492 | ₩4,184 | ₩4,184 | -6.02% | 385.1만 |
|---|
| 2025.11.14 | ₩4,492 | ₩4,586 | ₩4,452 | ₩4,519 | +0.60% | 285.8만 |
|---|
| 2025.11.13 | ₩4,774 | ₩4,894 | ₩4,626 | ₩4,653 | -2.53% | 370.7만 |
|---|
| 2025.11.12 | ₩4,800 | ₩5,015 | ₩4,774 | ₩4,827 | +0.56% | 382.5만 |
|---|
| 2025.11.11 | ₩4,867 | ₩5,015 | ₩4,613 | ₩4,666 | -4.13% | 517.7만 |
|---|
| 2025.11.10 | ₩4,599 | ₩5,028 | ₩4,438 | ₩4,841 | +5.25% | 636.8만 |
|---|
| 2025.11.07 | ₩4,210 | ₩4,626 | ₩4,143 | ₩4,586 | +8.92% | 605.4만 |
|---|
| 2025.11.06 | ₩4,023 | ₩4,505 | ₩3,835 | ₩4,251 | +5.67% | 936.3만 |
|---|
| 2025.11.05 | ₩4,291 | ₩4,412 | ₩4,197 | ₩4,277 | -0.31% | 606.1만 |
|---|
| 2025.11.04 | ₩4,304 | ₩4,412 | ₩4,224 | ₩4,277 | -0.62% | 268.7만 |
|---|
| 2025.11.03 | ₩4,666 | ₩4,760 | ₩4,412 | ₩4,438 | -4.89% | 253.2만 |
|---|
| 2025.10.31 | ₩4,894 | ₩4,948 | ₩4,693 | ₩4,693 | -4.11% | 263만 |
|---|
| 2025.10.30 | ₩4,760 | ₩4,988 | ₩4,707 | ₩4,814 | +1.13% | 228.2만 |
|---|
| 2025.10.29 | ₩4,854 | ₩5,002 | ₩4,774 | ₩4,881 | +0.55% | 263.6만 |
|---|
| 2025.10.28 | ₩5,055 | ₩5,095 | ₩4,961 | ₩4,975 | -1.59% | 237.3만 |
|---|
| 2025.10.27 | ₩5,216 | ₩5,243 | ₩4,935 | ₩5,095 | -2.31% | 247.9만 |
|---|
| 2025.10.24 | ₩5,095 | ₩5,230 | ₩5,042 | ₩5,136 | +0.79% | 305.7만 |
|---|
| 2025.10.23 | ₩4,854 | ₩5,095 | ₩4,854 | ₩5,002 | +3.04% | 316만 |
|---|
| 2025.10.22 | ₩4,908 | ₩4,948 | ₩4,666 | ₩4,733 | -3.55% | 292.7만 |
|---|
| 2025.10.21 | ₩4,894 | ₩5,028 | ₩4,854 | ₩4,961 | +1.37% | 252.6만 |
|---|
| 2025.10.20 | ₩4,787 | ₩4,961 | ₩4,733 | ₩4,921 | +2.80% | 405.5만 |
|---|
| 2025.10.17 | ₩4,908 | ₩5,028 | ₩4,666 | ₩4,707 | -4.10% | 377.3만 |
|---|
| 2025.10.16 | ₩5,216 | ₩5,230 | ₩4,693 | ₩4,935 | -5.40% | 522.1만 |
|---|
| 2025.10.15 | ₩5,605 | ₩5,752 | ₩5,189 | ₩5,243 | -6.46% | 514.6만 |
|---|
| 2025.10.14 | ₩4,935 | ₩5,471 | ₩4,707 | ₩5,431 | +10.05% | 785.9만 |
|---|
| 2025.10.13 | ₩4,680 | ₩4,961 | ₩4,532 | ₩4,867 | +4.01% | 663.9만 |
|---|
| 2025.10.10 | ₩4,747 | ₩4,867 | ₩4,425 | ₩4,438 | -6.50% | 512.7만 |
|---|