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 | ₩5,065 | ₩5,199 | ₩4,851 | ₩4,864 | -3.97% | 172.6만 |
| 2026.10.08 | ₩4,904 | ₩5,092 | ₩4,904 | ₩5,065 | +3.28% | 230.5만 |
| 2026.10.07 | ₩5,199 | ₩5,239 | ₩4,904 | ₩4,971 | -4.38% | 207.6만 |
| 2026.10.06 | ₩5,266 | ₩5,306 | ₩5,186 | ₩5,186 | -1.53% | 123.7만 |
| 2026.10.05 | ₩5,226 | ₩5,280 | ₩5,079 | ₩5,239 | +0.26% | 159.4만 |
| 2026.10.02 | ₩5,226 | ₩5,320 | ₩5,159 | ₩5,266 | +0.77% | 130.7만 |
| 2026.10.01 | ₩5,213 | ₩5,253 | ₩4,958 | ₩5,119 | -1.80% | 352.7만 |
| 2026.09.30 | ₩5,333 | ₩5,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,293 |
| -0.75% |
| 232.4만 |
| 2026.09.29 | ₩5,293 | ₩5,615 | ₩5,266 | ₩5,347 | +1.01% | 230.6만 |
|---|
| 2026.09.28 | ₩5,400 | ₩5,467 | ₩5,239 | ₩5,320 | -1.49% | 169만 |
|---|
| 2026.09.25 | ₩5,427 | ₩5,561 | ₩5,333 | ₩5,400 | -0.49% | 169.3만 |
|---|
| 2026.09.24 | ₩5,641 | ₩5,762 | ₩5,387 | ₩5,400 | -4.28% | 200.6만 |
|---|
| 2026.09.23 | ₩5,883 | ₩5,963 | ₩5,735 | ₩5,762 | -2.05% | 143.8만 |
|---|
| 2026.09.22 | ₩5,896 | ₩6,070 | ₩5,789 | ₩5,896 | 0.00% | 165.9만 |
|---|
| 2026.09.21 | ₩5,775 | ₩5,909 | ₩5,615 | ₩5,775 | 0.00% | 294.5만 |
|---|
| 2026.09.18 | ₩5,668 | ₩5,735 | ₩5,494 | ₩5,641 | -0.47% | 524.4만 |
|---|
| 2026.09.17 | ₩5,883 | ₩5,963 | ₩5,695 | ₩5,722 | -2.73% | 173만 |
|---|
| 2026.09.16 | ₩5,909 | ₩5,923 | ₩5,655 | ₩5,749 | -2.72% | 158.3만 |
|---|
| 2026.09.15 | ₩5,735 | ₩5,923 | ₩5,722 | ₩5,869 | +2.34% | 252.6만 |
|---|
| 2026.09.14 | ₩5,816 | ₩5,923 | ₩5,762 | ₩5,789 | -0.46% | 261.2만 |
|---|
| 2026.09.11 | ₩6,204 | ₩6,258 | ₩5,869 | ₩5,923 | -4.54% | 207.8만 |
|---|
| 2026.09.10 | ₩6,218 | ₩6,325 | ₩6,057 | ₩6,151 | -1.08% | 260.9만 |
|---|
| 2026.09.09 | ₩6,445 | ₩6,566 | ₩6,084 | ₩6,231 | -3.33% | 277.2만 |
|---|
| 2026.09.08 | ₩6,512 | ₩6,606 | ₩6,365 | ₩6,432 | -1.23% | 173.3만 |
|---|
| 2026.09.04 | ₩6,445 | ₩6,646 | ₩6,378 | ₩6,445 | 0.00% | 162.2만 |
|---|
| 2026.09.03 | ₩6,941 | ₩6,941 | ₩6,512 | ₩6,539 | -5.79% | 338.2만 |
|---|
| 2026.09.02 | ₩6,781 | ₩7,089 | ₩6,754 | ₩6,861 | +1.19% | 266.4만 |
|---|
| 2026.09.01 | ₩7,008 | ₩7,183 | ₩6,700 | ₩6,754 | -3.63% | 252만 |
|---|
| 2026.08.31 | ₩7,330 | ₩7,330 | ₩6,901 | ₩7,089 | -3.29% | 342.9만 |
|---|
| 2026.08.28 | ₩7,464 | ₩7,571 | ₩7,209 | ₩7,236 | -3.05% | 169.4만 |
|---|
| 2026.08.27 | ₩7,370 | ₩7,477 | ₩7,223 | ₩7,357 | -0.18% | 219만 |
|---|
| 2026.08.26 | ₩7,343 | ₩7,437 | ₩7,223 | ₩7,330 | -0.18% | 120.1만 |
|---|
| 2026.08.25 | ₩7,236 | ₩7,451 | ₩7,116 | ₩7,384 | +2.04% | 180.6만 |
|---|
| 2026.08.24 | ₩7,370 | ₩7,410 | ₩7,156 | ₩7,223 | -2.00% | 160만 |
|---|
| 2026.08.21 | ₩7,558 | ₩7,719 | ₩7,424 | ₩7,451 | -1.42% | 210.2만 |
|---|
| 2026.08.20 | ₩7,585 | ₩7,732 | ₩7,451 | ₩7,518 | -0.88% | 199만 |
|---|
| 2026.08.19 | ₩7,571 | ₩7,853 | ₩7,518 | ₩7,678 | +1.42% | 198만 |
|---|
| 2026.08.18 | ₩7,719 | ₩7,772 | ₩7,290 | ₩7,424 | -3.82% | 245.5만 |
|---|
| 2026.08.17 | ₩7,920 | ₩7,960 | ₩7,558 | ₩7,745 | -2.20% | 189.2만 |
|---|
| 2026.08.14 | ₩8,147 | ₩8,174 | ₩7,879 | ₩7,987 | -1.97% | 216만 |
|---|
| 2026.08.13 | ₩7,477 | ₩8,161 | ₩7,477 | ₩8,040 | +7.53% | 333.1만 |
|---|
| 2026.08.12 | ₩8,697 | ₩8,697 | ₩8,080 | ₩8,268 | -4.93% | 389.6만 |
|---|
| 2026.08.11 | ₩8,523 | ₩8,871 | ₩8,415 | ₩8,563 | +0.47% | 259.7만 |
|---|
| 2026.08.10 | ₩8,576 | ₩8,683 | ₩8,228 | ₩8,335 | -2.81% | 248.4만 |
|---|
| 2026.08.07 | ₩9,461 | ₩9,461 | ₩8,630 | ₩8,724 | -7.79% | 441.3만 |
|---|
| 2026.08.06 | ₩8,697 | ₩9,528 | ₩8,040 | ₩9,313 | +7.09% | 529.1만 |
|---|
| 2026.08.05 | ₩7,692 | ₩7,960 | ₩7,410 | ₩7,839 | +1.92% | 459.3만 |
|---|
| 2026.08.04 | ₩7,839 | ₩8,013 | ₩7,652 | ₩7,960 | +1.54% | 273만 |
|---|
| 2026.08.03 | ₩7,826 | ₩8,040 | ₩7,598 | ₩7,638 | -2.40% | 475.1만 |
|---|
| 2026.07.31 | ₩8,188 | ₩8,335 | ₩7,692 | ₩7,826 | -4.42% | 334.8만 |
|---|
| 2026.07.30 | ₩8,348 | ₩8,482 | ₩8,188 | ₩8,389 | +0.48% | 163.7만 |
|---|
| 2026.07.29 | ₩8,335 | ₩8,402 | ₩7,853 | ₩8,121 | -2.57% | 276.5만 |
|---|
| 2026.07.28 | ₩8,094 | ₩8,496 | ₩8,094 | ₩8,241 | +1.82% | 281.2만 |
|---|
| 2026.07.27 | ₩8,308 | ₩8,322 | ₩7,879 | ₩8,174 | -1.61% | 262.9만 |
|---|
| 2026.07.24 | ₩8,683 | ₩8,777 | ₩8,322 | ₩8,362 | -3.70% | 173.9만 |
|---|
| 2026.07.23 | ₩8,804 | ₩9,032 | ₩8,442 | ₩8,549 | -2.89% | 244만 |
|---|
| 2026.07.22 | ₩8,576 | ₩9,018 | ₩8,576 | ₩8,871 | +3.44% | 197.2만 |
|---|
| 2026.07.21 | ₩7,973 | ₩8,898 | ₩7,946 | ₩8,697 | +9.08% | 277.5만 |
|---|
| 2026.07.20 | ₩7,772 | ₩8,121 | ₩7,759 | ₩7,973 | +2.59% | 216.7만 |
|---|
| 2026.07.17 | ₩7,625 | ₩8,054 | ₩7,558 | ₩7,826 | +2.64% | 274.1만 |
|---|
| 2026.07.16 | ₩8,000 | ₩8,080 | ₩7,625 | ₩7,732 | -3.35% | 158.8만 |
|---|
| 2026.07.15 | ₩8,469 | ₩8,536 | ₩7,853 | ₩8,134 | -3.96% | 227.6만 |
|---|
| 2026.07.14 | ₩8,536 | ₩8,657 | ₩8,214 | ₩8,295 | -2.83% | 210.6만 |
|---|
| 2026.07.13 | ₩8,054 | ₩8,657 | ₩8,013 | ₩8,201 | +1.83% | 285만 |
|---|
| 2026.07.10 | ₩8,308 | ₩8,348 | ₩8,107 | ₩8,228 | -0.97% | 138.6만 |
|---|
| 2026.07.09 | ₩8,322 | ₩8,415 | ₩8,161 | ₩8,188 | -1.61% | 173.6만 |
|---|
| 2026.07.08 | ₩8,214 | ₩8,415 | ₩7,933 | ₩8,067 | -1.79% | 227.6만 |
|---|
| 2026.07.07 | ₩7,987 | ₩8,308 | ₩7,826 | ₩8,201 | +2.68% | 221.7만 |
|---|
| 2026.07.06 | ₩8,281 | ₩8,281 | ₩7,906 | ₩8,080 | -2.43% | 246.3만 |
|---|
| 2026.07.02 | ₩8,643 | ₩8,831 | ₩8,201 | ₩8,322 | -3.72% | 242.9만 |
|---|
| 2026.07.01 | ₩8,362 | ₩8,965 | ₩8,295 | ₩8,630 | +3.21% | 313.7만 |
|---|
| 2026.06.30 | ₩8,791 | ₩8,992 | ₩8,362 | ₩8,442 | -3.96% | 286.3만 |
|---|
| 2026.06.29 | ₩8,884 | ₩8,925 | ₩8,415 | ₩8,630 | -2.87% | 313.1만 |
|---|
| 2026.06.26 | ₩8,858 | ₩9,018 | ₩8,670 | ₩8,965 | +1.21% | 448.5만 |
|---|
| 2026.06.25 | ₩9,085 | ₩9,273 | ₩8,683 | ₩9,166 | +0.88% | 354.2만 |
|---|
| 2026.06.24 | ₩8,724 | ₩9,286 | ₩8,536 | ₩9,179 | +5.22% | 386.8만 |
|---|
| 2026.06.23 | ₩9,474 | ₩9,702 | ₩8,911 | ₩8,951 | -5.52% | 241.8만 |
|---|
| 2026.06.22 | ₩9,836 | ₩9,930 | ₩9,487 | ₩9,836 | 0.00% | 227만 |
|---|
| 2026.06.18 | ₩10,318 | ₩10,332 | ₩9,796 | ₩9,916 | -3.90% | 573.4만 |
|---|
| 2026.06.17 | ₩10,157 | ₩10,814 | ₩10,023 | ₩10,144 | -0.13% | 271.3만 |
|---|
| 2026.06.16 | ₩10,720 | ₩10,787 | ₩9,983 | ₩10,171 | -5.12% | 209.6만 |
|---|
| 2026.06.15 | ₩10,948 | ₩10,975 | ₩10,613 | ₩10,760 | -1.71% | 247.3만 |
|---|
| 2026.06.12 | ₩10,533 | ₩11,203 | ₩10,291 | ₩10,747 | +2.04% | 221.8만 |
|---|
| 2026.06.11 | ₩10,157 | ₩10,466 | ₩10,023 | ₩10,372 | +2.11% | 239.3만 |
|---|
| 2026.06.10 | ₩9,568 | ₩9,769 | ₩9,434 | ₩9,581 | +0.14% | 182.7만 |
|---|
| 2026.06.09 | ₩9,903 | ₩9,997 | ₩9,099 | ₩9,487 | -4.19% | 334.2만 |
|---|
| 2026.06.08 | ₩10,050 | ₩10,050 | ₩9,461 | ₩9,782 | -2.67% | 266.7만 |
|---|
| 2026.06.05 | ₩10,318 | ₩10,318 | ₩9,662 | ₩9,836 | -4.68% | 235.9만 |
|---|
| 2026.06.04 | ₩10,559 | ₩10,626 | ₩10,291 | ₩10,466 | -0.89% | 207.1만 |
|---|
| 2026.06.03 | ₩11,296 | ₩11,457 | ₩10,801 | ₩10,814 | -4.27% | 187만 |
|---|
| 2026.06.02 | ₩10,814 | ₩11,631 | ₩10,760 | ₩11,417 | +5.58% | 271.4만 |
|---|
| 2026.06.01 | ₩10,626 | ₩10,868 | ₩10,238 | ₩10,774 | +1.39% | 270만 |
|---|
| 2026.05.29 | ₩11,055 | ₩11,109 | ₩10,492 | ₩10,653 | -3.64% | 269.3만 |
|---|
| 2026.05.28 | ₩10,399 | ₩11,256 | ₩10,358 | ₩11,122 | +6.96% | 223.4만 |
|---|
| 2026.05.27 | ₩10,198 | ₩10,640 | ₩10,117 | ₩10,466 | +2.63% | 284.8만 |
|---|
| 2026.05.26 | ₩10,251 | ₩10,412 | ₩10,064 | ₩10,251 | 0.00% | 257.6만 |
|---|
| 2026.05.22 | ₩10,385 | ₩10,399 | ₩9,876 | ₩10,117 | -2.58% | 393.6만 |
|---|
| 2026.05.21 | ₩10,667 | ₩10,667 | ₩10,104 | ₩10,318 | -3.27% | 258.3만 |
|---|
| 2026.05.20 | ₩10,439 | ₩10,961 | ₩10,439 | ₩10,680 | +2.31% | 283.6만 |
|---|
| 2026.05.19 | ₩10,412 | ₩10,533 | ₩9,997 | ₩10,305 | -1.03% | 251.9만 |
|---|
| 2026.05.18 | ₩10,653 | ₩10,760 | ₩10,385 | ₩10,653 | 0.00% | 328.1만 |
|---|
| 2026.05.15 | ₩11,109 | ₩11,189 | ₩10,693 | ₩10,707 | -3.62% | 312.5만 |
|---|
| 2026.05.14 | ₩11,993 | ₩12,074 | ₩11,323 | ₩11,444 | -4.58% | 432.7만 |
|---|
| 2026.05.13 | ₩12,141 | ₩12,543 | ₩11,752 | ₩11,779 | -2.98% | 397.2만 |
|---|
| 2026.05.12 | ₩12,395 | ₩12,395 | ₩11,538 | ₩11,725 | -5.41% | 452.8만 |
|---|
| 2026.05.11 | ₩12,033 | ₩12,837 | ₩11,980 | ₩12,502 | +3.90% | 352.3만 |
|---|
| 2026.05.08 | ₩11,511 | ₩12,261 | ₩11,511 | ₩11,819 | +2.68% | 346.4만 |
|---|
| 2026.05.07 | ₩12,811 | ₩13,079 | ₩11,203 | ₩11,283 | -11.92% | 619.8만 |
|---|
| 2026.05.06 | ₩13,400 | ₩13,923 | ₩13,172 | ₩13,561 | +1.20% | 551.7만 |
|---|
| 2026.05.05 | ₩13,400 | ₩14,124 | ₩13,320 | ₩14,043 | +4.80% | 281.6만 |
|---|
| 2026.05.04 | ₩13,802 | ₩13,976 | ₩13,079 | ₩13,400 | -2.91% | 382.7만 |
|---|
| 2026.05.01 | ₩13,467 | ₩13,923 | ₩13,427 | ₩13,842 | +2.79% | 195.3만 |
|---|
| 2026.04.30 | ₩13,038 | ₩13,682 | ₩12,998 | ₩13,387 | +2.67% | 258.5만 |
|---|
| 2026.04.29 | ₩13,266 | ₩13,347 | ₩12,904 | ₩12,945 | -2.42% | 245.6만 |
|---|
| 2026.04.28 | ₩13,159 | ₩13,454 | ₩12,891 | ₩13,119 | -0.31% | 279.7만 |
|---|
| 2026.04.27 | ₩13,749 | ₩14,191 | ₩13,400 | ₩13,588 | -1.17% | 202.7만 |
|---|
| 2026.04.24 | ₩12,878 | ₩13,682 | ₩12,596 | ₩13,561 | +5.31% | 411.2만 |
|---|
| 2026.04.23 | ₩12,971 | ₩13,159 | ₩12,301 | ₩12,650 | -2.48% | 182.9만 |
|---|
| 2026.04.22 | ₩13,119 | ₩13,333 | ₩12,583 | ₩13,038 | -0.61% | 209.4만 |
|---|
| 2026.04.21 | ₩12,610 | ₩12,918 | ₩12,221 | ₩12,864 | +2.02% | 214.5만 |
|---|
| 2026.04.20 | ₩12,221 | ₩12,569 | ₩12,087 | ₩12,502 | +2.30% | 184.7만 |
|---|
| 2026.04.17 | ₩12,663 | ₩12,811 | ₩11,913 | ₩12,221 | -3.49% | 282.2만 |
|---|
| 2026.04.16 | ₩12,529 | ₩12,998 | ₩12,422 | ₩12,837 | +2.46% | 328.1만 |
|---|
| 2026.04.15 | ₩12,449 | ₩12,543 | ₩12,127 | ₩12,435 | -0.11% | 209.8만 |
|---|
| 2026.04.14 | ₩12,811 | ₩12,971 | ₩12,342 | ₩12,435 | -2.93% | 230.8만 |
|---|
| 2026.04.13 | ₩12,435 | ₩12,797 | ₩12,194 | ₩12,744 | +2.48% | 287.7만 |
|---|
| 2026.04.10 | ₩12,060 | ₩12,529 | ₩11,899 | ₩12,167 | +0.89% | 288.5만 |
|---|
| 2026.04.09 | ₩11,859 | ₩12,194 | ₩11,564 | ₩11,926 | +0.56% | 255.6만 |
|---|
| 2026.04.08 | ₩12,476 | ₩12,476 | ₩11,323 | ₩12,221 | -2.04% | 380.9만 |
|---|
| 2026.04.07 | ₩12,342 | ₩12,569 | ₩12,154 | ₩12,502 | +1.30% | 264.6만 |
|---|
| 2026.04.06 | ₩12,489 | ₩12,690 | ₩12,074 | ₩12,382 | -0.86% | 176.3만 |
|---|
| 2026.04.02 | ₩12,409 | ₩12,730 | ₩11,940 | ₩12,301 | -0.86% | 279만 |
|---|
| 2026.04.01 | ₩13,065 | ₩13,293 | ₩12,208 | ₩12,569 | -3.79% | 449.1만 |
|---|
| 2026.03.31 | ₩12,690 | ₩13,320 | ₩12,623 | ₩13,092 | +3.17% | 448.7만 |
|---|
| 2026.03.30 | ₩12,462 | ₩12,770 | ₩12,114 | ₩12,315 | -1.18% | 358만 |
|---|
| 2026.03.27 | ₩12,127 | ₩12,476 | ₩12,020 | ₩12,221 | +0.77% | 283.1만 |
|---|
| 2026.03.26 | ₩11,725 | ₩12,449 | ₩11,712 | ₩12,074 | +2.97% | 425.6만 |
|---|
| 2026.03.25 | ₩11,645 | ₩12,181 | ₩11,511 | ₩11,966 | +2.76% | 405.2만 |
|---|
| 2026.03.24 | ₩9,648 | ₩11,484 | ₩9,635 | ₩11,337 | +17.50% | 491만 |
|---|
| 2026.03.23 | ₩9,501 | ₩10,144 | ₩9,407 | ₩9,849 | +3.67% | 262.1만 |
|---|
| 2026.03.20 | ₩9,903 | ₩10,023 | ₩9,166 | ₩9,394 | -5.14% | 384.5만 |
|---|
| 2026.03.19 | ₩9,889 | ₩10,157 | ₩9,367 | ₩9,876 | -0.14% | 284만 |
|---|
| 2026.03.18 | ₩10,425 | ₩10,613 | ₩10,090 | ₩10,171 | -2.44% | 473.9만 |
|---|
| 2026.03.17 | ₩9,112 | ₩10,519 | ₩9,112 | ₩10,506 | +15.29% | 533.1만 |
|---|
| 2026.03.16 | ₩9,528 | ₩9,608 | ₩8,938 | ₩8,951 | -6.05% | 267.4만 |
|---|
| 2026.03.13 | ₩9,273 | ₩9,796 | ₩8,898 | ₩9,353 | +0.87% | 442.8만 |
|---|
| 2026.03.12 | ₩8,911 | ₩9,152 | ₩8,697 | ₩9,099 | +2.11% | 257.3만 |
|---|
| 2026.03.11 | ₩9,072 | ₩9,126 | ₩8,697 | ₩9,059 | -0.15% | 284.9만 |
|---|
| 2026.03.10 | ₩9,099 | ₩9,474 | ₩8,992 | ₩9,126 | +0.29% | 302.5만 |
|---|
| 2026.03.09 | ₩8,456 | ₩9,313 | ₩8,281 | ₩9,193 | +8.72% | 314.5만 |
|---|
| 2026.03.06 | ₩9,595 | ₩9,595 | ₩8,509 | ₩8,764 | -8.66% | 611.7만 |
|---|
| 2026.03.05 | ₩9,782 | ₩10,506 | ₩9,581 | ₩9,755 | -0.27% | 399.3만 |
|---|
| 2026.03.04 | ₩9,581 | ₩9,943 | ₩9,273 | ₩9,876 | +3.08% | 201.6만 |
|---|
| 2026.03.03 | ₩9,380 | ₩9,635 | ₩8,831 | ₩9,313 | -0.71% | 398.9만 |
|---|
| 2026.03.02 | ₩9,648 | ₩10,037 | ₩9,327 | ₩9,903 | +2.64% | 226.1만 |
|---|
| 2026.02.27 | ₩9,340 | ₩10,064 | ₩9,286 | ₩10,023 | +7.32% | 271.1만 |
|---|
| 2026.02.26 | ₩9,595 | ₩9,675 | ₩9,273 | ₩9,595 | 0.00% | 268.1만 |
|---|
| 2026.02.25 | ₩9,889 | ₩9,916 | ₩9,340 | ₩9,648 | -2.44% | 485.2만 |
|---|
| 2026.02.24 | ₩9,420 | ₩9,863 | ₩9,327 | ₩9,595 | +1.85% | 451.4만 |
|---|
| 2026.02.23 | ₩8,898 | ₩9,367 | ₩8,710 | ₩9,246 | +3.92% | 466.2만 |
|---|
| 2026.02.20 | ₩8,992 | ₩9,474 | ₩8,710 | ₩9,179 | +2.09% | 797만 |
|---|
| 2026.02.19 | ₩11,270 | ₩11,578 | ₩8,898 | ₩9,313 | -17.36% | 1342.3만 |
|---|
| 2026.02.18 | ₩10,238 | ₩10,747 | ₩10,184 | ₩10,385 | +1.44% | 712.9만 |
|---|
| 2026.02.17 | ₩10,345 | ₩10,680 | ₩9,983 | ₩10,184 | -1.55% | 408.5만 |
|---|
| 2026.02.13 | ₩10,519 | ₩10,827 | ₩10,238 | ₩10,519 | 0.00% | 471.7만 |
|---|
| 2026.02.12 | ₩11,377 | ₩11,792 | ₩10,399 | ₩10,533 | -7.42% | 574.3만 |
|---|
| 2026.02.11 | ₩10,573 | ₩11,323 | ₩10,573 | ₩11,270 | +6.59% | 415.6만 |
|---|
| 2026.02.10 | ₩10,144 | ₩10,868 | ₩10,077 | ₩10,533 | +3.83% | 525.4만 |
|---|
| 2026.02.09 | ₩9,997 | ₩10,332 | ₩9,742 | ₩10,023 | +0.27% | 233.4만 |
|---|
| 2026.02.06 | ₩9,380 | ₩10,171 | ₩9,380 | ₩9,997 | +6.57% | 359.8만 |
|---|
| 2026.02.05 | ₩9,662 | ₩9,822 | ₩9,193 | ₩9,260 | -4.16% | 486.8만 |
|---|
| 2026.02.04 | ₩9,420 | ₩10,117 | ₩9,313 | ₩9,983 | +5.97% | 433.1만 |
|---|
| 2026.02.03 | ₩8,817 | ₩9,394 | ₩8,616 | ₩9,327 | +5.78% | 432.6만 |
|---|
| 2026.02.02 | ₩8,080 | ₩8,683 | ₩8,000 | ₩8,523 | +5.47% | 345.6만 |
|---|
| 2026.01.30 | ₩8,643 | ₩8,777 | ₩8,067 | ₩8,121 | -6.05% | 386.8만 |
|---|
| 2026.01.29 | ₩8,831 | ₩8,938 | ₩8,214 | ₩8,911 | +0.91% | 361.5만 |
|---|
| 2026.01.28 | ₩8,844 | ₩8,965 | ₩8,509 | ₩8,750 | -1.06% | 267.9만 |
|---|
| 2026.01.27 | ₩8,911 | ₩8,992 | ₩8,657 | ₩8,697 | -2.41% | 281.5만 |
|---|
| 2026.01.26 | ₩8,764 | ₩9,327 | ₩8,429 | ₩8,764 | 0.00% | 464.5만 |
|---|
| 2026.01.23 | ₩8,630 | ₩8,750 | ₩8,402 | ₩8,429 | -2.33% | 184.9만 |
|---|
| 2026.01.22 | ₩8,456 | ₩8,858 | ₩8,442 | ₩8,670 | +2.54% | 404.9만 |
|---|
| 2026.01.21 | ₩7,839 | ₩8,308 | ₩7,719 | ₩8,268 | +5.47% | 362.7만 |
|---|
| 2026.01.20 | ₩7,317 | ₩7,477 | ₩7,223 | ₩7,424 | +1.47% | 302.5만 |
|---|
| 2026.01.16 | ₩7,705 | ₩7,879 | ₩7,598 | ₩7,665 | -0.52% | 329.6만 |
|---|
| 2026.01.15 | ₩7,665 | ₩7,906 | ₩7,464 | ₩7,839 | +2.27% | 390만 |
|---|
| 2026.01.14 | ₩7,384 | ₩7,745 | ₩7,290 | ₩7,665 | +3.81% | 320.2만 |
|---|
| 2026.01.13 | ₩7,598 | ₩7,692 | ₩7,330 | ₩7,437 | -2.12% | 354.6만 |
|---|
| 2026.01.12 | ₩7,544 | ₩7,826 | ₩7,370 | ₩7,598 | +0.71% | 314만 |
|---|
| 2026.01.09 | ₩7,223 | ₩7,692 | ₩6,995 | ₩7,544 | +4.45% | 566.8만 |
|---|
| 2026.01.08 | ₩6,700 | ₩7,410 | ₩6,499 | ₩7,116 | +6.20% | 477.3만 |
|---|
| 2026.01.07 | ₩6,727 | ₩7,035 | ₩6,445 | ₩6,807 | +1.20% | 403.1만 |
|---|
| 2026.01.06 | ₩6,432 | ₩6,714 | ₩6,204 | ₩6,700 | +4.17% | 416.9만 |
|---|
| 2026.01.05 | ₩5,842 | ₩6,445 | ₩5,816 | ₩6,177 | +5.73% | 459.4만 |
|---|
| 2026.01.02 | ₩5,789 | ₩5,936 | ₩5,682 | ₩5,722 | -1.16% | 243.7만 |
|---|
| 2025.12.31 | ₩5,601 | ₩5,695 | ₩5,561 | ₩5,588 | -0.24% | 288만 |
|---|
| 2025.12.30 | ₩5,628 | ₩5,762 | ₩5,561 | ₩5,601 | -0.48% | 294.3만 |
|---|
| 2025.12.29 | ₩5,615 | ₩5,641 | ₩5,467 | ₩5,615 | 0.00% | 271.6만 |
|---|
| 2025.12.26 | ₩5,695 | ₩5,775 | ₩5,655 | ₩5,749 | +0.94% | 196.3만 |
|---|
| 2025.12.24 | ₩5,655 | ₩5,842 | ₩5,655 | ₩5,775 | +2.13% | 133.2만 |
|---|
| 2025.12.23 | ₩5,802 | ₩5,909 | ₩5,668 | ₩5,668 | -2.31% | 212.5만 |
|---|
| 2025.12.22 | ₩5,856 | ₩6,124 | ₩5,789 | ₩5,856 | 0.00% | 265.8만 |
|---|
| 2025.12.19 | ₩5,923 | ₩6,070 | ₩5,722 | ₩5,842 | -1.36% | 932.7만 |
|---|
| 2025.12.18 | ₩6,110 | ₩6,177 | ₩5,909 | ₩5,976 | -2.19% | 365.1만 |
|---|
| 2025.12.17 | ₩5,936 | ₩6,084 | ₩5,856 | ₩5,923 | -0.23% | 370.2만 |
|---|
| 2025.12.16 | ₩5,963 | ₩6,070 | ₩5,749 | ₩5,909 | -0.90% | 405.9만 |
|---|
| 2025.12.15 | ₩6,258 | ₩6,271 | ₩5,789 | ₩5,936 | -5.14% | 487.1만 |
|---|
| 2025.12.12 | ₩6,432 | ₩6,553 | ₩6,231 | ₩6,258 | -2.71% | 406.3만 |
|---|
| 2025.12.11 | ₩6,030 | ₩6,539 | ₩5,963 | ₩6,352 | +5.33% | 411만 |
|---|
| 2025.12.10 | ₩6,459 | ₩6,499 | ₩5,722 | ₩6,057 | -6.22% | 639.1만 |
|---|
| 2025.12.09 | ₩6,231 | ₩7,035 | ₩5,762 | ₩6,311 | +1.29% | 3011.4만 |
|---|
| 2025.12.08 | ₩5,253 | ₩5,333 | ₩4,998 | ₩5,025 | -4.34% | 221.7만 |
|---|
| 2025.12.05 | ₩5,199 | ₩5,414 | ₩5,119 | ₩5,146 | -1.03% | 217.4만 |
|---|
| 2025.12.04 | ₩5,280 | ₩5,320 | ₩5,052 | ₩5,132 | -2.79% | 215.7만 |
|---|
| 2025.12.03 | ₩5,159 | ₩5,373 | ₩5,146 | ₩5,280 | +2.34% | 279.7만 |
|---|
| 2025.12.02 | ₩5,306 | ₩5,306 | ₩5,119 | ₩5,159 | -2.78% | 195.5만 |
|---|
| 2025.12.01 | ₩5,427 | ₩5,507 | ₩5,199 | ₩5,213 | -3.95% | 240.6만 |
|---|
| 2025.11.28 | ₩5,347 | ₩5,548 | ₩5,347 | ₩5,548 | +3.76% | 187.3만 |
|---|
| 2025.11.26 | ₩5,132 | ₩5,373 | ₩5,038 | ₩5,320 | +3.66% | 398만 |
|---|
| 2025.11.25 | ₩4,636 | ₩5,280 | ₩4,556 | ₩5,226 | +12.72% | 486.1만 |
|---|
| 2025.11.24 | ₩4,315 | ₩4,583 | ₩4,248 | ₩4,543 | +5.28% | 594.3만 |
|---|
| 2025.11.21 | ₩3,899 | ₩4,261 | ₩3,899 | ₩4,221 | +8.25% | 509.3만 |
|---|
| 2025.11.20 | ₩4,047 | ₩4,154 | ₩3,846 | ₩3,859 | -4.64% | 461.5만 |
|---|
| 2025.11.19 | ₩4,141 | ₩4,261 | ₩3,966 | ₩3,980 | -3.88% | 355.3만 |
|---|
| 2025.11.18 | ₩4,154 | ₩4,194 | ₩3,980 | ₩4,127 | -0.65% | 361.6만 |
|---|
| 2025.11.17 | ₩4,449 | ₩4,489 | ₩4,181 | ₩4,181 | -6.02% | 385.1만 |
|---|
| 2025.11.14 | ₩4,489 | ₩4,583 | ₩4,449 | ₩4,516 | +0.60% | 285.8만 |
|---|
| 2025.11.13 | ₩4,770 | ₩4,891 | ₩4,623 | ₩4,650 | -2.53% | 370.7만 |
|---|
| 2025.11.12 | ₩4,797 | ₩5,012 | ₩4,770 | ₩4,824 | +0.56% | 382.5만 |
|---|
| 2025.11.11 | ₩4,864 | ₩5,012 | ₩4,610 | ₩4,663 | -4.13% | 517.7만 |
|---|
| 2025.11.10 | ₩4,596 | ₩5,025 | ₩4,435 | ₩4,837 | +5.25% | 636.8만 |
|---|
| 2025.11.07 | ₩4,208 | ₩4,623 | ₩4,141 | ₩4,583 | +8.92% | 605.4만 |
|---|
| 2025.11.06 | ₩4,020 | ₩4,502 | ₩3,832 | ₩4,248 | +5.67% | 936.3만 |
|---|
| 2025.11.05 | ₩4,288 | ₩4,409 | ₩4,194 | ₩4,275 | -0.31% | 606.1만 |
|---|
| 2025.11.04 | ₩4,301 | ₩4,409 | ₩4,221 | ₩4,275 | -0.62% | 268.7만 |
|---|
| 2025.11.03 | ₩4,663 | ₩4,757 | ₩4,409 | ₩4,435 | -4.89% | 253.2만 |
|---|
| 2025.10.31 | ₩4,891 | ₩4,945 | ₩4,690 | ₩4,690 | -4.11% | 263만 |
|---|
| 2025.10.30 | ₩4,757 | ₩4,985 | ₩4,703 | ₩4,811 | +1.13% | 228.2만 |
|---|
| 2025.10.29 | ₩4,851 | ₩4,998 | ₩4,770 | ₩4,878 | +0.55% | 263.6만 |
|---|
| 2025.10.28 | ₩5,052 | ₩5,092 | ₩4,958 | ₩4,971 | -1.59% | 237.3만 |
|---|
| 2025.10.27 | ₩5,213 | ₩5,239 | ₩4,931 | ₩5,092 | -2.31% | 247.9만 |
|---|
| 2025.10.24 | ₩5,092 | ₩5,226 | ₩5,038 | ₩5,132 | +0.79% | 305.7만 |
|---|
| 2025.10.23 | ₩4,851 | ₩5,092 | ₩4,851 | ₩4,998 | +3.04% | 316만 |
|---|
| 2025.10.22 | ₩4,904 | ₩4,945 | ₩4,663 | ₩4,730 | -3.55% | 292.7만 |
|---|
| 2025.10.21 | ₩4,891 | ₩5,025 | ₩4,851 | ₩4,958 | +1.37% | 252.6만 |
|---|
| 2025.10.20 | ₩4,784 | ₩4,958 | ₩4,730 | ₩4,918 | +2.80% | 405.5만 |
|---|
| 2025.10.17 | ₩4,904 | ₩5,025 | ₩4,663 | ₩4,703 | -4.10% | 377.3만 |
|---|
| 2025.10.16 | ₩5,213 | ₩5,226 | ₩4,690 | ₩4,931 | -5.40% | 522.1만 |
|---|
| 2025.10.15 | ₩5,601 | ₩5,749 | ₩5,186 | ₩5,239 | -6.46% | 514.6만 |
|---|
| 2025.10.14 | ₩4,931 | ₩5,467 | ₩4,703 | ₩5,427 | +10.05% | 785.9만 |
|---|
| 2025.10.13 | ₩4,677 | ₩4,958 | ₩4,529 | ₩4,864 | +4.01% | 663.9만 |
|---|
| 2025.10.10 | ₩4,744 | ₩4,864 | ₩4,422 | ₩4,435 | -6.50% | 512.7만 |
|---|