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 | ₩4,855 | ₩4,868 | -3.97% | 172.6만 |
| 2026.10.08 | ₩4,908 | ₩5,096 | ₩4,908 | ₩5,069 | +3.28% | 230.5만 |
| 2026.10.07 | ₩5,203 | ₩5,244 | ₩4,908 | ₩4,975 | -4.38% | 207.6만 |
| 2026.10.06 | ₩5,270 | ₩5,311 | ₩5,190 | ₩5,190 | -1.53% | 123.7만 |
| 2026.10.05 | ₩5,230 | ₩5,284 | ₩5,083 | ₩5,244 | +0.26% | 159.4만 |
| 2026.10.02 | ₩5,230 | ₩5,324 | ₩5,163 | ₩5,270 | +0.77% | 130.7만 |
| 2026.10.01 | ₩5,217 | ₩5,257 | ₩4,962 | ₩5,123 | -1.80% | 352.7만 |
| 2026.09.30 | ₩5,337 | ₩5,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,297 |
| -0.75% |
| 232.4만 |
| 2026.09.29 | ₩5,297 | ₩5,619 | ₩5,270 | ₩5,351 | +1.01% | 230.6만 |
|---|
| 2026.09.28 | ₩5,405 | ₩5,472 | ₩5,244 | ₩5,324 | -1.49% | 169만 |
|---|
| 2026.09.25 | ₩5,431 | ₩5,565 | ₩5,337 | ₩5,405 | -0.49% | 169.3만 |
|---|
| 2026.09.24 | ₩5,646 | ₩5,767 | ₩5,391 | ₩5,405 | -4.28% | 200.6만 |
|---|
| 2026.09.23 | ₩5,887 | ₩5,968 | ₩5,740 | ₩5,767 | -2.05% | 143.8만 |
|---|
| 2026.09.22 | ₩5,901 | ₩6,075 | ₩5,793 | ₩5,901 | 0.00% | 165.9만 |
|---|
| 2026.09.21 | ₩5,780 | ₩5,914 | ₩5,619 | ₩5,780 | 0.00% | 294.5만 |
|---|
| 2026.09.18 | ₩5,673 | ₩5,740 | ₩5,498 | ₩5,646 | -0.47% | 524.4만 |
|---|
| 2026.09.17 | ₩5,887 | ₩5,968 | ₩5,700 | ₩5,726 | -2.73% | 173만 |
|---|
| 2026.09.16 | ₩5,914 | ₩5,928 | ₩5,659 | ₩5,753 | -2.72% | 158.3만 |
|---|
| 2026.09.15 | ₩5,740 | ₩5,928 | ₩5,726 | ₩5,874 | +2.34% | 252.6만 |
|---|
| 2026.09.14 | ₩5,820 | ₩5,928 | ₩5,767 | ₩5,793 | -0.46% | 261.2만 |
|---|
| 2026.09.11 | ₩6,209 | ₩6,263 | ₩5,874 | ₩5,928 | -4.54% | 207.8만 |
|---|
| 2026.09.10 | ₩6,223 | ₩6,330 | ₩6,062 | ₩6,156 | -1.08% | 260.9만 |
|---|
| 2026.09.09 | ₩6,451 | ₩6,571 | ₩6,088 | ₩6,236 | -3.33% | 277.2만 |
|---|
| 2026.09.08 | ₩6,518 | ₩6,611 | ₩6,370 | ₩6,437 | -1.23% | 173.3만 |
|---|
| 2026.09.04 | ₩6,451 | ₩6,652 | ₩6,383 | ₩6,451 | 0.00% | 162.2만 |
|---|
| 2026.09.03 | ₩6,947 | ₩6,947 | ₩6,518 | ₩6,544 | -5.79% | 338.2만 |
|---|
| 2026.09.02 | ₩6,786 | ₩7,094 | ₩6,759 | ₩6,866 | +1.19% | 266.4만 |
|---|
| 2026.09.01 | ₩7,014 | ₩7,188 | ₩6,705 | ₩6,759 | -3.63% | 252만 |
|---|
| 2026.08.31 | ₩7,336 | ₩7,336 | ₩6,907 | ₩7,094 | -3.29% | 342.9만 |
|---|
| 2026.08.28 | ₩7,470 | ₩7,577 | ₩7,215 | ₩7,242 | -3.05% | 169.4만 |
|---|
| 2026.08.27 | ₩7,376 | ₩7,483 | ₩7,228 | ₩7,362 | -0.18% | 219만 |
|---|
| 2026.08.26 | ₩7,349 | ₩7,443 | ₩7,228 | ₩7,336 | -0.18% | 120.1만 |
|---|
| 2026.08.25 | ₩7,242 | ₩7,456 | ₩7,121 | ₩7,389 | +2.04% | 180.6만 |
|---|
| 2026.08.24 | ₩7,376 | ₩7,416 | ₩7,161 | ₩7,228 | -2.00% | 160만 |
|---|
| 2026.08.21 | ₩7,564 | ₩7,725 | ₩7,430 | ₩7,456 | -1.42% | 210.2만 |
|---|
| 2026.08.20 | ₩7,590 | ₩7,738 | ₩7,456 | ₩7,523 | -0.88% | 199만 |
|---|
| 2026.08.19 | ₩7,577 | ₩7,859 | ₩7,523 | ₩7,684 | +1.42% | 198만 |
|---|
| 2026.08.18 | ₩7,725 | ₩7,778 | ₩7,295 | ₩7,430 | -3.82% | 245.5만 |
|---|
| 2026.08.17 | ₩7,926 | ₩7,966 | ₩7,564 | ₩7,751 | -2.20% | 189.2만 |
|---|
| 2026.08.14 | ₩8,154 | ₩8,181 | ₩7,885 | ₩7,993 | -1.97% | 216만 |
|---|
| 2026.08.13 | ₩7,483 | ₩8,167 | ₩7,483 | ₩8,046 | +7.53% | 333.1만 |
|---|
| 2026.08.12 | ₩8,704 | ₩8,704 | ₩8,087 | ₩8,274 | -4.93% | 389.6만 |
|---|
| 2026.08.11 | ₩8,529 | ₩8,878 | ₩8,422 | ₩8,569 | +0.47% | 259.7만 |
|---|
| 2026.08.10 | ₩8,583 | ₩8,690 | ₩8,234 | ₩8,341 | -2.81% | 248.4만 |
|---|
| 2026.08.07 | ₩9,468 | ₩9,468 | ₩8,636 | ₩8,730 | -7.79% | 441.3만 |
|---|
| 2026.08.06 | ₩8,704 | ₩9,535 | ₩8,046 | ₩9,320 | +7.09% | 529.1만 |
|---|
| 2026.08.05 | ₩7,698 | ₩7,966 | ₩7,416 | ₩7,845 | +1.92% | 459.3만 |
|---|
| 2026.08.04 | ₩7,845 | ₩8,020 | ₩7,658 | ₩7,966 | +1.54% | 273만 |
|---|
| 2026.08.03 | ₩7,832 | ₩8,046 | ₩7,604 | ₩7,644 | -2.40% | 475.1만 |
|---|
| 2026.07.31 | ₩8,194 | ₩8,341 | ₩7,698 | ₩7,832 | -4.42% | 334.8만 |
|---|
| 2026.07.30 | ₩8,355 | ₩8,489 | ₩8,194 | ₩8,395 | +0.48% | 163.7만 |
|---|
| 2026.07.29 | ₩8,341 | ₩8,409 | ₩7,859 | ₩8,127 | -2.57% | 276.5만 |
|---|
| 2026.07.28 | ₩8,100 | ₩8,502 | ₩8,100 | ₩8,248 | +1.82% | 281.2만 |
|---|
| 2026.07.27 | ₩8,315 | ₩8,328 | ₩7,885 | ₩8,181 | -1.61% | 262.9만 |
|---|
| 2026.07.24 | ₩8,690 | ₩8,784 | ₩8,328 | ₩8,368 | -3.70% | 173.9만 |
|---|
| 2026.07.23 | ₩8,811 | ₩9,039 | ₩8,449 | ₩8,556 | -2.89% | 244만 |
|---|
| 2026.07.22 | ₩8,583 | ₩9,025 | ₩8,583 | ₩8,878 | +3.44% | 197.2만 |
|---|
| 2026.07.21 | ₩7,979 | ₩8,905 | ₩7,953 | ₩8,704 | +9.08% | 277.5만 |
|---|
| 2026.07.20 | ₩7,778 | ₩8,127 | ₩7,765 | ₩7,979 | +2.59% | 216.7만 |
|---|
| 2026.07.17 | ₩7,631 | ₩8,060 | ₩7,564 | ₩7,832 | +2.64% | 274.1만 |
|---|
| 2026.07.16 | ₩8,006 | ₩8,087 | ₩7,631 | ₩7,738 | -3.35% | 158.8만 |
|---|
| 2026.07.15 | ₩8,476 | ₩8,543 | ₩7,859 | ₩8,140 | -3.96% | 227.6만 |
|---|
| 2026.07.14 | ₩8,543 | ₩8,663 | ₩8,221 | ₩8,301 | -2.83% | 210.6만 |
|---|
| 2026.07.13 | ₩8,060 | ₩8,663 | ₩8,020 | ₩8,207 | +1.83% | 285만 |
|---|
| 2026.07.10 | ₩8,315 | ₩8,355 | ₩8,113 | ₩8,234 | -0.97% | 138.6만 |
|---|
| 2026.07.09 | ₩8,328 | ₩8,422 | ₩8,167 | ₩8,194 | -1.61% | 173.6만 |
|---|
| 2026.07.08 | ₩8,221 | ₩8,422 | ₩7,939 | ₩8,073 | -1.79% | 227.6만 |
|---|
| 2026.07.07 | ₩7,993 | ₩8,315 | ₩7,832 | ₩8,207 | +2.68% | 221.7만 |
|---|
| 2026.07.06 | ₩8,288 | ₩8,288 | ₩7,912 | ₩8,087 | -2.43% | 246.3만 |
|---|
| 2026.07.02 | ₩8,650 | ₩8,838 | ₩8,207 | ₩8,328 | -3.72% | 242.9만 |
|---|
| 2026.07.01 | ₩8,368 | ₩8,972 | ₩8,301 | ₩8,636 | +3.21% | 313.7만 |
|---|
| 2026.06.30 | ₩8,797 | ₩8,999 | ₩8,368 | ₩8,449 | -3.96% | 286.3만 |
|---|
| 2026.06.29 | ₩8,891 | ₩8,932 | ₩8,422 | ₩8,636 | -2.87% | 313.1만 |
|---|
| 2026.06.26 | ₩8,864 | ₩9,025 | ₩8,677 | ₩8,972 | +1.21% | 448.5만 |
|---|
| 2026.06.25 | ₩9,092 | ₩9,280 | ₩8,690 | ₩9,173 | +0.88% | 354.2만 |
|---|
| 2026.06.24 | ₩8,730 | ₩9,294 | ₩8,543 | ₩9,186 | +5.22% | 386.8만 |
|---|
| 2026.06.23 | ₩9,481 | ₩9,709 | ₩8,918 | ₩8,958 | -5.52% | 241.8만 |
|---|
| 2026.06.22 | ₩9,843 | ₩9,937 | ₩9,495 | ₩9,843 | 0.00% | 227만 |
|---|
| 2026.06.18 | ₩10,326 | ₩10,340 | ₩9,803 | ₩9,924 | -3.90% | 573.4만 |
|---|
| 2026.06.17 | ₩10,165 | ₩10,822 | ₩10,031 | ₩10,152 | -0.13% | 271.3만 |
|---|
| 2026.06.16 | ₩10,729 | ₩10,796 | ₩9,991 | ₩10,179 | -5.12% | 209.6만 |
|---|
| 2026.06.15 | ₩10,957 | ₩10,983 | ₩10,621 | ₩10,769 | -1.71% | 247.3만 |
|---|
| 2026.06.12 | ₩10,541 | ₩11,211 | ₩10,299 | ₩10,755 | +2.04% | 221.8만 |
|---|
| 2026.06.11 | ₩10,165 | ₩10,474 | ₩10,031 | ₩10,380 | +2.11% | 239.3만 |
|---|
| 2026.06.10 | ₩9,575 | ₩9,776 | ₩9,441 | ₩9,589 | +0.14% | 182.7만 |
|---|
| 2026.06.09 | ₩9,911 | ₩10,004 | ₩9,106 | ₩9,495 | -4.19% | 334.2만 |
|---|
| 2026.06.08 | ₩10,058 | ₩10,058 | ₩9,468 | ₩9,790 | -2.67% | 266.7만 |
|---|
| 2026.06.05 | ₩10,326 | ₩10,326 | ₩9,669 | ₩9,843 | -4.68% | 235.9만 |
|---|
| 2026.06.04 | ₩10,568 | ₩10,635 | ₩10,299 | ₩10,474 | -0.89% | 207.1만 |
|---|
| 2026.06.03 | ₩11,305 | ₩11,466 | ₩10,809 | ₩10,822 | -4.27% | 187만 |
|---|
| 2026.06.02 | ₩10,822 | ₩11,640 | ₩10,769 | ₩11,426 | +5.58% | 271.4만 |
|---|
| 2026.06.01 | ₩10,635 | ₩10,876 | ₩10,246 | ₩10,782 | +1.39% | 270만 |
|---|
| 2026.05.29 | ₩11,064 | ₩11,117 | ₩10,501 | ₩10,662 | -3.64% | 269.3만 |
|---|
| 2026.05.28 | ₩10,407 | ₩11,265 | ₩10,366 | ₩11,131 | +6.96% | 223.4만 |
|---|
| 2026.05.27 | ₩10,206 | ₩10,648 | ₩10,125 | ₩10,474 | +2.63% | 284.8만 |
|---|
| 2026.05.26 | ₩10,259 | ₩10,420 | ₩10,071 | ₩10,259 | 0.00% | 257.6만 |
|---|
| 2026.05.22 | ₩10,393 | ₩10,407 | ₩9,884 | ₩10,125 | -2.58% | 393.6만 |
|---|
| 2026.05.21 | ₩10,675 | ₩10,675 | ₩10,112 | ₩10,326 | -3.27% | 258.3만 |
|---|
| 2026.05.20 | ₩10,447 | ₩10,970 | ₩10,447 | ₩10,688 | +2.31% | 283.6만 |
|---|
| 2026.05.19 | ₩10,420 | ₩10,541 | ₩10,004 | ₩10,313 | -1.03% | 251.9만 |
|---|
| 2026.05.18 | ₩10,662 | ₩10,769 | ₩10,393 | ₩10,662 | 0.00% | 328.1만 |
|---|
| 2026.05.15 | ₩11,117 | ₩11,198 | ₩10,702 | ₩10,715 | -3.62% | 312.5만 |
|---|
| 2026.05.14 | ₩12,003 | ₩12,083 | ₩11,332 | ₩11,453 | -4.58% | 432.7만 |
|---|
| 2026.05.13 | ₩12,150 | ₩12,552 | ₩11,761 | ₩11,788 | -2.98% | 397.2만 |
|---|
| 2026.05.12 | ₩12,405 | ₩12,405 | ₩11,547 | ₩11,734 | -5.41% | 452.8만 |
|---|
| 2026.05.11 | ₩12,043 | ₩12,847 | ₩11,989 | ₩12,512 | +3.90% | 352.3만 |
|---|
| 2026.05.08 | ₩11,520 | ₩12,271 | ₩11,520 | ₩11,828 | +2.68% | 346.4만 |
|---|
| 2026.05.07 | ₩12,821 | ₩13,089 | ₩11,211 | ₩11,292 | -11.92% | 619.8만 |
|---|
| 2026.05.06 | ₩13,411 | ₩13,934 | ₩13,183 | ₩13,572 | +1.20% | 551.7만 |
|---|
| 2026.05.05 | ₩13,411 | ₩14,135 | ₩13,330 | ₩14,054 | +4.80% | 281.6만 |
|---|
| 2026.05.04 | ₩13,813 | ₩13,987 | ₩13,089 | ₩13,411 | -2.91% | 382.7만 |
|---|
| 2026.05.01 | ₩13,478 | ₩13,934 | ₩13,438 | ₩13,853 | +2.79% | 195.3만 |
|---|
| 2026.04.30 | ₩13,049 | ₩13,692 | ₩13,008 | ₩13,397 | +2.67% | 258.5만 |
|---|
| 2026.04.29 | ₩13,277 | ₩13,357 | ₩12,915 | ₩12,955 | -2.42% | 245.6만 |
|---|
| 2026.04.28 | ₩13,169 | ₩13,464 | ₩12,901 | ₩13,129 | -0.31% | 279.7만 |
|---|
| 2026.04.27 | ₩13,759 | ₩14,202 | ₩13,411 | ₩13,598 | -1.17% | 202.7만 |
|---|
| 2026.04.24 | ₩12,888 | ₩13,692 | ₩12,606 | ₩13,572 | +5.31% | 411.2만 |
|---|
| 2026.04.23 | ₩12,982 | ₩13,169 | ₩12,311 | ₩12,660 | -2.48% | 182.9만 |
|---|
| 2026.04.22 | ₩13,129 | ₩13,344 | ₩12,593 | ₩13,049 | -0.61% | 209.4만 |
|---|
| 2026.04.21 | ₩12,619 | ₩12,928 | ₩12,231 | ₩12,874 | +2.02% | 214.5만 |
|---|
| 2026.04.20 | ₩12,231 | ₩12,579 | ₩12,096 | ₩12,512 | +2.30% | 184.7만 |
|---|
| 2026.04.17 | ₩12,673 | ₩12,821 | ₩11,922 | ₩12,231 | -3.49% | 282.2만 |
|---|
| 2026.04.16 | ₩12,539 | ₩13,008 | ₩12,432 | ₩12,847 | +2.46% | 328.1만 |
|---|
| 2026.04.15 | ₩12,459 | ₩12,552 | ₩12,137 | ₩12,445 | -0.11% | 209.8만 |
|---|
| 2026.04.14 | ₩12,821 | ₩12,982 | ₩12,351 | ₩12,445 | -2.93% | 230.8만 |
|---|
| 2026.04.13 | ₩12,445 | ₩12,807 | ₩12,204 | ₩12,754 | +2.48% | 287.7만 |
|---|
| 2026.04.10 | ₩12,070 | ₩12,539 | ₩11,909 | ₩12,177 | +0.89% | 288.5만 |
|---|
| 2026.04.09 | ₩11,868 | ₩12,204 | ₩11,573 | ₩11,936 | +0.56% | 255.6만 |
|---|
| 2026.04.08 | ₩12,485 | ₩12,485 | ₩11,332 | ₩12,231 | -2.04% | 380.9만 |
|---|
| 2026.04.07 | ₩12,351 | ₩12,579 | ₩12,164 | ₩12,512 | +1.30% | 264.6만 |
|---|
| 2026.04.06 | ₩12,499 | ₩12,700 | ₩12,083 | ₩12,391 | -0.86% | 176.3만 |
|---|
| 2026.04.02 | ₩12,418 | ₩12,740 | ₩11,949 | ₩12,311 | -0.86% | 279만 |
|---|
| 2026.04.01 | ₩13,075 | ₩13,303 | ₩12,217 | ₩12,579 | -3.79% | 449.1만 |
|---|
| 2026.03.31 | ₩12,700 | ₩13,330 | ₩12,633 | ₩13,102 | +3.17% | 448.7만 |
|---|
| 2026.03.30 | ₩12,472 | ₩12,780 | ₩12,123 | ₩12,324 | -1.18% | 358만 |
|---|
| 2026.03.27 | ₩12,137 | ₩12,485 | ₩12,029 | ₩12,231 | +0.77% | 283.1만 |
|---|
| 2026.03.26 | ₩11,734 | ₩12,459 | ₩11,721 | ₩12,083 | +2.97% | 425.6만 |
|---|
| 2026.03.25 | ₩11,654 | ₩12,190 | ₩11,520 | ₩11,976 | +2.76% | 405.2만 |
|---|
| 2026.03.24 | ₩9,656 | ₩11,493 | ₩9,642 | ₩11,345 | +17.50% | 491만 |
|---|
| 2026.03.23 | ₩9,508 | ₩10,152 | ₩9,414 | ₩9,857 | +3.67% | 262.1만 |
|---|
| 2026.03.20 | ₩9,911 | ₩10,031 | ₩9,173 | ₩9,401 | -5.14% | 384.5만 |
|---|
| 2026.03.19 | ₩9,897 | ₩10,165 | ₩9,374 | ₩9,884 | -0.14% | 284만 |
|---|
| 2026.03.18 | ₩10,434 | ₩10,621 | ₩10,098 | ₩10,179 | -2.44% | 473.9만 |
|---|
| 2026.03.17 | ₩9,119 | ₩10,527 | ₩9,119 | ₩10,514 | +15.29% | 533.1만 |
|---|
| 2026.03.16 | ₩9,535 | ₩9,615 | ₩8,945 | ₩8,958 | -6.05% | 267.4만 |
|---|
| 2026.03.13 | ₩9,280 | ₩9,803 | ₩8,905 | ₩9,361 | +0.87% | 442.8만 |
|---|
| 2026.03.12 | ₩8,918 | ₩9,160 | ₩8,704 | ₩9,106 | +2.11% | 257.3만 |
|---|
| 2026.03.11 | ₩9,079 | ₩9,133 | ₩8,704 | ₩9,066 | -0.15% | 284.9만 |
|---|
| 2026.03.10 | ₩9,106 | ₩9,481 | ₩8,999 | ₩9,133 | +0.29% | 302.5만 |
|---|
| 2026.03.09 | ₩8,462 | ₩9,320 | ₩8,288 | ₩9,200 | +8.72% | 314.5만 |
|---|
| 2026.03.06 | ₩9,602 | ₩9,602 | ₩8,516 | ₩8,771 | -8.66% | 611.7만 |
|---|
| 2026.03.05 | ₩9,790 | ₩10,514 | ₩9,589 | ₩9,763 | -0.27% | 399.3만 |
|---|
| 2026.03.04 | ₩9,589 | ₩9,951 | ₩9,280 | ₩9,884 | +3.08% | 201.6만 |
|---|
| 2026.03.03 | ₩9,387 | ₩9,642 | ₩8,838 | ₩9,320 | -0.71% | 398.9만 |
|---|
| 2026.03.02 | ₩9,656 | ₩10,045 | ₩9,334 | ₩9,911 | +2.64% | 226.1만 |
|---|
| 2026.02.27 | ₩9,347 | ₩10,071 | ₩9,294 | ₩10,031 | +7.32% | 271.1만 |
|---|
| 2026.02.26 | ₩9,602 | ₩9,683 | ₩9,280 | ₩9,602 | 0.00% | 268.1만 |
|---|
| 2026.02.25 | ₩9,897 | ₩9,924 | ₩9,347 | ₩9,656 | -2.44% | 485.2만 |
|---|
| 2026.02.24 | ₩9,428 | ₩9,870 | ₩9,334 | ₩9,602 | +1.85% | 451.4만 |
|---|
| 2026.02.23 | ₩8,905 | ₩9,374 | ₩8,717 | ₩9,253 | +3.92% | 466.2만 |
|---|
| 2026.02.20 | ₩8,999 | ₩9,481 | ₩8,717 | ₩9,186 | +2.09% | 797만 |
|---|
| 2026.02.19 | ₩11,278 | ₩11,587 | ₩8,905 | ₩9,320 | -17.36% | 1342.3만 |
|---|
| 2026.02.18 | ₩10,246 | ₩10,755 | ₩10,192 | ₩10,393 | +1.44% | 712.9만 |
|---|
| 2026.02.17 | ₩10,353 | ₩10,688 | ₩9,991 | ₩10,192 | -1.55% | 408.5만 |
|---|
| 2026.02.13 | ₩10,527 | ₩10,836 | ₩10,246 | ₩10,527 | 0.00% | 471.7만 |
|---|
| 2026.02.12 | ₩11,386 | ₩11,801 | ₩10,407 | ₩10,541 | -7.42% | 574.3만 |
|---|
| 2026.02.11 | ₩10,581 | ₩11,332 | ₩10,581 | ₩11,278 | +6.59% | 415.6만 |
|---|
| 2026.02.10 | ₩10,152 | ₩10,876 | ₩10,085 | ₩10,541 | +3.83% | 525.4만 |
|---|
| 2026.02.09 | ₩10,004 | ₩10,340 | ₩9,750 | ₩10,031 | +0.27% | 233.4만 |
|---|
| 2026.02.06 | ₩9,387 | ₩10,179 | ₩9,387 | ₩10,004 | +6.57% | 359.8만 |
|---|
| 2026.02.05 | ₩9,669 | ₩9,830 | ₩9,200 | ₩9,267 | -4.16% | 486.8만 |
|---|
| 2026.02.04 | ₩9,428 | ₩10,125 | ₩9,320 | ₩9,991 | +5.97% | 433.1만 |
|---|
| 2026.02.03 | ₩8,824 | ₩9,401 | ₩8,623 | ₩9,334 | +5.78% | 432.6만 |
|---|
| 2026.02.02 | ₩8,087 | ₩8,690 | ₩8,006 | ₩8,529 | +5.47% | 345.6만 |
|---|
| 2026.01.30 | ₩8,650 | ₩8,784 | ₩8,073 | ₩8,127 | -6.05% | 386.8만 |
|---|
| 2026.01.29 | ₩8,838 | ₩8,945 | ₩8,221 | ₩8,918 | +0.91% | 361.5만 |
|---|
| 2026.01.28 | ₩8,851 | ₩8,972 | ₩8,516 | ₩8,757 | -1.06% | 267.9만 |
|---|
| 2026.01.27 | ₩8,918 | ₩8,999 | ₩8,663 | ₩8,704 | -2.41% | 281.5만 |
|---|
| 2026.01.26 | ₩8,771 | ₩9,334 | ₩8,435 | ₩8,771 | 0.00% | 464.5만 |
|---|
| 2026.01.23 | ₩8,636 | ₩8,757 | ₩8,409 | ₩8,435 | -2.33% | 184.9만 |
|---|
| 2026.01.22 | ₩8,462 | ₩8,864 | ₩8,449 | ₩8,677 | +2.54% | 404.9만 |
|---|
| 2026.01.21 | ₩7,845 | ₩8,315 | ₩7,725 | ₩8,274 | +5.47% | 362.7만 |
|---|
| 2026.01.20 | ₩7,322 | ₩7,483 | ₩7,228 | ₩7,430 | +1.47% | 302.5만 |
|---|
| 2026.01.16 | ₩7,711 | ₩7,885 | ₩7,604 | ₩7,671 | -0.52% | 329.6만 |
|---|
| 2026.01.15 | ₩7,671 | ₩7,912 | ₩7,470 | ₩7,845 | +2.27% | 390만 |
|---|
| 2026.01.14 | ₩7,389 | ₩7,751 | ₩7,295 | ₩7,671 | +3.81% | 320.2만 |
|---|
| 2026.01.13 | ₩7,604 | ₩7,698 | ₩7,336 | ₩7,443 | -2.12% | 354.6만 |
|---|
| 2026.01.12 | ₩7,550 | ₩7,832 | ₩7,376 | ₩7,604 | +0.71% | 314만 |
|---|
| 2026.01.09 | ₩7,228 | ₩7,698 | ₩7,000 | ₩7,550 | +4.45% | 566.8만 |
|---|
| 2026.01.08 | ₩6,705 | ₩7,416 | ₩6,504 | ₩7,121 | +6.20% | 477.3만 |
|---|
| 2026.01.07 | ₩6,732 | ₩7,041 | ₩6,451 | ₩6,813 | +1.20% | 403.1만 |
|---|
| 2026.01.06 | ₩6,437 | ₩6,719 | ₩6,209 | ₩6,705 | +4.17% | 416.9만 |
|---|
| 2026.01.05 | ₩5,847 | ₩6,451 | ₩5,820 | ₩6,182 | +5.73% | 459.4만 |
|---|
| 2026.01.02 | ₩5,793 | ₩5,941 | ₩5,686 | ₩5,726 | -1.16% | 243.7만 |
|---|
| 2025.12.31 | ₩5,606 | ₩5,700 | ₩5,565 | ₩5,592 | -0.24% | 288만 |
|---|
| 2025.12.30 | ₩5,632 | ₩5,767 | ₩5,565 | ₩5,606 | -0.48% | 294.3만 |
|---|
| 2025.12.29 | ₩5,619 | ₩5,646 | ₩5,472 | ₩5,619 | 0.00% | 271.6만 |
|---|
| 2025.12.26 | ₩5,700 | ₩5,780 | ₩5,659 | ₩5,753 | +0.94% | 196.3만 |
|---|
| 2025.12.24 | ₩5,659 | ₩5,847 | ₩5,659 | ₩5,780 | +2.13% | 133.2만 |
|---|
| 2025.12.23 | ₩5,807 | ₩5,914 | ₩5,673 | ₩5,673 | -2.31% | 212.5만 |
|---|
| 2025.12.22 | ₩5,860 | ₩6,129 | ₩5,793 | ₩5,860 | 0.00% | 265.8만 |
|---|
| 2025.12.19 | ₩5,928 | ₩6,075 | ₩5,726 | ₩5,847 | -1.36% | 932.7만 |
|---|
| 2025.12.18 | ₩6,115 | ₩6,182 | ₩5,914 | ₩5,981 | -2.19% | 365.1만 |
|---|
| 2025.12.17 | ₩5,941 | ₩6,088 | ₩5,860 | ₩5,928 | -0.23% | 370.2만 |
|---|
| 2025.12.16 | ₩5,968 | ₩6,075 | ₩5,753 | ₩5,914 | -0.90% | 405.9만 |
|---|
| 2025.12.15 | ₩6,263 | ₩6,276 | ₩5,793 | ₩5,941 | -5.14% | 487.1만 |
|---|
| 2025.12.12 | ₩6,437 | ₩6,558 | ₩6,236 | ₩6,263 | -2.71% | 406.3만 |
|---|
| 2025.12.11 | ₩6,035 | ₩6,544 | ₩5,968 | ₩6,357 | +5.33% | 411만 |
|---|
| 2025.12.10 | ₩6,464 | ₩6,504 | ₩5,726 | ₩6,062 | -6.22% | 639.1만 |
|---|
| 2025.12.09 | ₩6,236 | ₩7,041 | ₩5,767 | ₩6,316 | +1.29% | 3011.4만 |
|---|
| 2025.12.08 | ₩5,257 | ₩5,337 | ₩5,002 | ₩5,029 | -4.34% | 221.7만 |
|---|
| 2025.12.05 | ₩5,203 | ₩5,418 | ₩5,123 | ₩5,150 | -1.03% | 217.4만 |
|---|
| 2025.12.04 | ₩5,284 | ₩5,324 | ₩5,056 | ₩5,136 | -2.79% | 215.7만 |
|---|
| 2025.12.03 | ₩5,163 | ₩5,378 | ₩5,150 | ₩5,284 | +2.34% | 279.7만 |
|---|
| 2025.12.02 | ₩5,311 | ₩5,311 | ₩5,123 | ₩5,163 | -2.78% | 195.5만 |
|---|
| 2025.12.01 | ₩5,431 | ₩5,512 | ₩5,203 | ₩5,217 | -3.95% | 240.6만 |
|---|
| 2025.11.28 | ₩5,351 | ₩5,552 | ₩5,351 | ₩5,552 | +3.76% | 187.3만 |
|---|
| 2025.11.26 | ₩5,136 | ₩5,378 | ₩5,042 | ₩5,324 | +3.66% | 398만 |
|---|
| 2025.11.25 | ₩4,640 | ₩5,284 | ₩4,560 | ₩5,230 | +12.72% | 486.1만 |
|---|
| 2025.11.24 | ₩4,318 | ₩4,586 | ₩4,251 | ₩4,546 | +5.28% | 594.3만 |
|---|
| 2025.11.21 | ₩3,903 | ₩4,265 | ₩3,903 | ₩4,224 | +8.25% | 509.3만 |
|---|
| 2025.11.20 | ₩4,050 | ₩4,157 | ₩3,849 | ₩3,862 | -4.64% | 461.5만 |
|---|
| 2025.11.19 | ₩4,144 | ₩4,265 | ₩3,970 | ₩3,983 | -3.88% | 355.3만 |
|---|
| 2025.11.18 | ₩4,157 | ₩4,198 | ₩3,983 | ₩4,130 | -0.65% | 361.6만 |
|---|
| 2025.11.17 | ₩4,452 | ₩4,493 | ₩4,184 | ₩4,184 | -6.02% | 385.1만 |
|---|
| 2025.11.14 | ₩4,493 | ₩4,586 | ₩4,452 | ₩4,519 | +0.60% | 285.8만 |
|---|
| 2025.11.13 | ₩4,774 | ₩4,895 | ₩4,627 | ₩4,654 | -2.53% | 370.7만 |
|---|
| 2025.11.12 | ₩4,801 | ₩5,016 | ₩4,774 | ₩4,828 | +0.56% | 382.5만 |
|---|
| 2025.11.11 | ₩4,868 | ₩5,016 | ₩4,613 | ₩4,667 | -4.13% | 517.7만 |
|---|
| 2025.11.10 | ₩4,600 | ₩5,029 | ₩4,439 | ₩4,841 | +5.25% | 636.8만 |
|---|
| 2025.11.07 | ₩4,211 | ₩4,627 | ₩4,144 | ₩4,586 | +8.92% | 605.4만 |
|---|
| 2025.11.06 | ₩4,023 | ₩4,506 | ₩3,835 | ₩4,251 | +5.67% | 936.3만 |
|---|
| 2025.11.05 | ₩4,291 | ₩4,412 | ₩4,198 | ₩4,278 | -0.31% | 606.1만 |
|---|
| 2025.11.04 | ₩4,305 | ₩4,412 | ₩4,224 | ₩4,278 | -0.62% | 268.7만 |
|---|
| 2025.11.03 | ₩4,667 | ₩4,761 | ₩4,412 | ₩4,439 | -4.89% | 253.2만 |
|---|
| 2025.10.31 | ₩4,895 | ₩4,949 | ₩4,694 | ₩4,694 | -4.11% | 263만 |
|---|
| 2025.10.30 | ₩4,761 | ₩4,989 | ₩4,707 | ₩4,814 | +1.13% | 228.2만 |
|---|
| 2025.10.29 | ₩4,855 | ₩5,002 | ₩4,774 | ₩4,881 | +0.55% | 263.6만 |
|---|
| 2025.10.28 | ₩5,056 | ₩5,096 | ₩4,962 | ₩4,975 | -1.59% | 237.3만 |
|---|
| 2025.10.27 | ₩5,217 | ₩5,244 | ₩4,935 | ₩5,096 | -2.31% | 247.9만 |
|---|
| 2025.10.24 | ₩5,096 | ₩5,230 | ₩5,042 | ₩5,136 | +0.79% | 305.7만 |
|---|
| 2025.10.23 | ₩4,855 | ₩5,096 | ₩4,855 | ₩5,002 | +3.04% | 316만 |
|---|
| 2025.10.22 | ₩4,908 | ₩4,949 | ₩4,667 | ₩4,734 | -3.55% | 292.7만 |
|---|
| 2025.10.21 | ₩4,895 | ₩5,029 | ₩4,855 | ₩4,962 | +1.37% | 252.6만 |
|---|
| 2025.10.20 | ₩4,788 | ₩4,962 | ₩4,734 | ₩4,922 | +2.80% | 405.5만 |
|---|
| 2025.10.17 | ₩4,908 | ₩5,029 | ₩4,667 | ₩4,707 | -4.10% | 377.3만 |
|---|
| 2025.10.16 | ₩5,217 | ₩5,230 | ₩4,694 | ₩4,935 | -5.40% | 522.1만 |
|---|
| 2025.10.15 | ₩5,606 | ₩5,753 | ₩5,190 | ₩5,244 | -6.46% | 514.6만 |
|---|
| 2025.10.14 | ₩4,935 | ₩5,472 | ₩4,707 | ₩5,431 | +10.05% | 785.9만 |
|---|
| 2025.10.13 | ₩4,680 | ₩4,962 | ₩4,533 | ₩4,868 | +4.01% | 663.9만 |
|---|
| 2025.10.10 | ₩4,747 | ₩4,868 | ₩4,426 | ₩4,439 | -6.50% | 512.7만 |
|---|