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 | ₩5,226 | ₩5,306 | ₩4,851 | ₩4,864 | -6.92% | 893.8만 |
| 2026.09.28–2026.10.02 | ₩5,400 | ₩5,615 | ₩4,958 | ₩5,266 | -2.48% | 1115.3만 |
| 2026.09.21–2026.09.25 | ₩5,775 | ₩6,070 | ₩5,333 | ₩5,400 | -6.50% | 974만 |
| 2026.09.14–2026.09.18 | ₩5,816 | ₩5,963 | ₩5,494 | ₩5,641 | -3.00% | 1369.5만 |
| 2026.09.08–2026.09.11 | ₩6,512 | ₩6,606 | ₩5,869 | ₩5,923 | -9.05% | 919.1만 |
| 2026.08.31–2026.09.04 | ₩7,330 | ₩7,330 | ₩6,378 | ₩6,445 | -12.07% | 1361.7만 |
| 2026.08.24–2026.08.28 | ₩7,370 | ₩7,571 | ₩7,116 | ₩7,236 | -1.82% | 849.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,920 |
| ₩7,960 |
| ₩7,290 |
| ₩7,451 |
| -5.92% |
| 1041.8만 |
| 2026.08.10–2026.08.14 | ₩8,576 | ₩8,871 | ₩7,477 | ₩7,987 | -6.88% | 1446.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,826 | ₩9,528 | ₩7,410 | ₩8,724 | +11.47% | 2177.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,308 | ₩8,496 | ₩7,692 | ₩7,826 | -5.81% | 1319.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,772 | ₩9,032 | ₩7,759 | ₩8,362 | +7.59% | 1109.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,054 | ₩8,657 | ₩7,558 | ₩7,826 | -2.83% | 1156.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,281 | ₩8,415 | ₩7,826 | ₩8,228 | -0.65% | 1007.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,884 | ₩8,992 | ₩8,201 | ₩8,322 | -6.33% | 1156.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,836 | ₩9,930 | ₩8,536 | ₩8,965 | -8.86% | 1658.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,948 | ₩10,975 | ₩9,796 | ₩9,916 | -9.42% | 1301.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,050 | ₩11,203 | ₩9,099 | ₩10,747 | +6.93% | 1244.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,626 | ₩11,631 | ₩9,662 | ₩9,836 | -7.44% | 1171.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,251 | ₩11,256 | ₩10,064 | ₩10,653 | +3.92% | 1035만 |
|---|
| 2026.05.18–2026.05.22 | ₩10,653 | ₩10,961 | ₩9,876 | ₩10,117 | -5.03% | 1515.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,033 | ₩12,837 | ₩10,693 | ₩10,707 | -11.02% | 1947.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,802 | ₩14,124 | ₩11,203 | ₩11,819 | -14.37% | 2182.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,749 | ₩14,191 | ₩12,891 | ₩13,842 | +0.68% | 1181.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,221 | ₩13,682 | ₩12,087 | ₩13,561 | +10.96% | 1202.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,435 | ₩12,998 | ₩11,913 | ₩12,221 | -1.72% | 1338.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,489 | ₩12,690 | ₩11,323 | ₩12,167 | -2.58% | 1366만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,462 | ₩13,320 | ₩11,940 | ₩12,301 | -1.29% | 1534.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,501 | ₩12,476 | ₩9,407 | ₩12,221 | +28.63% | 1867.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,528 | ₩10,613 | ₩8,938 | ₩9,394 | -1.41% | 1943만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,456 | ₩9,796 | ₩8,281 | ₩9,353 | +10.62% | 1602.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,648 | ₩10,506 | ₩8,509 | ₩8,764 | -9.17% | 1837.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,898 | ₩10,064 | ₩8,710 | ₩10,023 | +12.65% | 1942만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,345 | ₩11,578 | ₩8,710 | ₩9,179 | -11.27% | 3260.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,997 | ₩11,792 | ₩9,742 | ₩10,519 | +5.23% | 2220.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,080 | ₩10,171 | ₩8,000 | ₩9,997 | +23.71% | 2058만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,764 | ₩9,327 | ₩8,067 | ₩8,121 | -7.34% | 1762만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,317 | ₩8,858 | ₩7,223 | ₩8,429 | +15.20% | 1255만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,544 | ₩7,906 | ₩7,290 | ₩7,665 | +1.60% | 1708.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,842 | ₩7,692 | ₩5,816 | ₩7,544 | +29.13% | 2323.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,615 | ₩5,936 | ₩5,467 | ₩5,722 | +1.91% | 1097.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,856 | ₩6,124 | ₩5,655 | ₩5,749 | -1.83% | 807.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,258 | ₩6,271 | ₩5,722 | ₩5,842 | -6.64% | 2561만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,253 | ₩7,035 | ₩4,998 | ₩6,258 | +19.13% | 4689.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,427 | ₩5,507 | ₩5,052 | ₩5,146 | -5.19% | 1148.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,315 | ₩5,548 | ₩4,248 | ₩5,548 | +28.57% | 1665.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,449 | ₩4,489 | ₩3,846 | ₩4,221 | -5.12% | 2072.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,596 | ₩5,025 | ₩4,435 | ₩4,516 | -1.75% | 2193.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,663 | ₩4,757 | ₩3,832 | ₩4,583 | -1.72% | 2669.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,213 | ₩5,239 | ₩4,690 | ₩4,690 | -10.03% | 1240만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,784 | ₩5,226 | ₩4,663 | ₩5,132 | +7.28% | 1572.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,677 | ₩5,749 | ₩4,529 | ₩4,703 | +0.57% | 2863.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,744 | ₩4,864 | ₩4,422 | ₩4,435 | -6.50% | 512.7만 |
|---|