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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,230 | ₩5,310 | ₩4,854 | ₩4,868 | -6.92% | 893.8만 |
| 2026.09.28–2026.10.02 | ₩5,404 | ₩5,619 | ₩4,962 | ₩5,270 | -2.48% | 1115.3만 |
| 2026.09.21–2026.09.25 | ₩5,780 | ₩6,075 | ₩5,337 | ₩5,404 | -6.50% | 974만 |
| 2026.09.14–2026.09.18 | ₩5,820 | ₩5,967 | ₩5,498 | ₩5,646 | -3.00% | 1369.5만 |
| 2026.09.08–2026.09.11 | ₩6,517 | ₩6,611 | ₩5,873 | ₩5,927 | -9.05% | 919.1만 |
| 2026.08.31–2026.09.04 | ₩7,335 | ₩7,335 | ₩6,383 | ₩6,450 | -12.07% | 1361.7만 |
| 2026.08.24–2026.08.28 | ₩7,375 | ₩7,577 | ₩7,121 | ₩7,241 | -1.82% | 849.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,925 |
| ₩7,965 |
| ₩7,295 |
| ₩7,456 |
| -5.92% |
| 1041.8만 |
| 2026.08.10–2026.08.14 | ₩8,582 | ₩8,877 | ₩7,483 | ₩7,992 | -6.88% | 1446.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,831 | ₩9,534 | ₩7,416 | ₩8,730 | +11.47% | 2177.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,314 | ₩8,502 | ₩7,697 | ₩7,831 | -5.81% | 1319.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,778 | ₩9,038 | ₩7,764 | ₩8,368 | +7.59% | 1109.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,059 | ₩8,663 | ₩7,563 | ₩7,831 | -2.83% | 1156.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,287 | ₩8,421 | ₩7,831 | ₩8,234 | -0.65% | 1007.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,891 | ₩8,998 | ₩8,207 | ₩8,327 | -6.33% | 1156.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,843 | ₩9,937 | ₩8,542 | ₩8,971 | -8.86% | 1658.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,956 | ₩10,983 | ₩9,803 | ₩9,923 | -9.42% | 1301.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,057 | ₩11,211 | ₩9,105 | ₩10,755 | +6.93% | 1244.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,634 | ₩11,640 | ₩9,668 | ₩9,843 | -7.44% | 1171.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,258 | ₩11,264 | ₩10,071 | ₩10,661 | +3.92% | 1035만 |
|---|
| 2026.05.18–2026.05.22 | ₩10,661 | ₩10,969 | ₩9,883 | ₩10,124 | -5.03% | 1515.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,042 | ₩12,847 | ₩10,701 | ₩10,714 | -11.02% | 1947.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,812 | ₩14,134 | ₩11,211 | ₩11,827 | -14.37% | 2182.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,758 | ₩14,201 | ₩12,900 | ₩13,852 | +0.68% | 1181.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,230 | ₩13,691 | ₩12,096 | ₩13,571 | +10.96% | 1202.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,444 | ₩13,008 | ₩11,921 | ₩12,230 | -1.72% | 1338.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,498 | ₩12,699 | ₩11,331 | ₩12,176 | -2.58% | 1366만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,471 | ₩13,329 | ₩11,948 | ₩12,310 | -1.29% | 1534.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,508 | ₩12,485 | ₩9,414 | ₩12,230 | +28.63% | 1867.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,534 | ₩10,621 | ₩8,944 | ₩9,400 | -1.41% | 1943만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,462 | ₩9,803 | ₩8,287 | ₩9,360 | +10.62% | 1602.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,655 | ₩10,513 | ₩8,515 | ₩8,770 | -9.17% | 1837.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,904 | ₩10,071 | ₩8,716 | ₩10,031 | +12.65% | 1942만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,352 | ₩11,586 | ₩8,716 | ₩9,186 | -11.27% | 3260.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩10,004 | ₩11,801 | ₩9,749 | ₩10,527 | +5.23% | 2220.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,086 | ₩10,178 | ₩8,006 | ₩10,004 | +23.71% | 2058만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,770 | ₩9,333 | ₩8,073 | ₩8,126 | -7.34% | 1762만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,322 | ₩8,864 | ₩7,228 | ₩8,435 | +15.20% | 1255만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,550 | ₩7,912 | ₩7,295 | ₩7,670 | +1.60% | 1708.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,847 | ₩7,697 | ₩5,820 | ₩7,550 | +29.13% | 2323.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,619 | ₩5,941 | ₩5,471 | ₩5,726 | +1.91% | 1097.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,860 | ₩6,128 | ₩5,659 | ₩5,753 | -1.83% | 807.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,262 | ₩6,276 | ₩5,726 | ₩5,847 | -6.64% | 2561만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,257 | ₩7,040 | ₩5,002 | ₩6,262 | +19.13% | 4689.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,431 | ₩5,511 | ₩5,055 | ₩5,149 | -5.19% | 1148.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,318 | ₩5,552 | ₩4,251 | ₩5,552 | +28.57% | 1665.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,452 | ₩4,492 | ₩3,849 | ₩4,224 | -5.12% | 2072.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,600 | ₩5,029 | ₩4,439 | ₩4,519 | -1.75% | 2193.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,667 | ₩4,760 | ₩3,835 | ₩4,586 | -1.72% | 2669.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,216 | ₩5,243 | ₩4,693 | ₩4,693 | -10.03% | 1240만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,787 | ₩5,230 | ₩4,667 | ₩5,136 | +7.28% | 1572.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,680 | ₩5,753 | ₩4,533 | ₩4,707 | +0.57% | 2863.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,747 | ₩4,868 | ₩4,425 | ₩4,439 | -6.50% | 512.7만 |
|---|