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 | ₩5,071 | ₩5,205 | ₩4,856 | ₩4,870 | -3.97% | 172.6만 |
| 2026.10.08 | ₩4,910 | ₩5,098 | ₩4,910 | ₩5,071 | +3.28% | 230.5만 |
| 2026.10.07 | ₩5,205 | ₩5,245 | ₩4,910 | ₩4,977 | -4.38% | 207.6만 |
| 2026.10.06 | ₩5,272 | ₩5,312 | ₩5,192 | ₩5,192 | -1.53% | 123.7만 |
| 2026.10.05 | ₩5,232 | ₩5,286 | ₩5,084 | ₩5,245 | +0.26% | 159.4만 |
| 2026.10.02 | ₩5,232 | ₩5,326 | ₩5,165 | ₩5,272 | +0.77% | 130.7만 |
| 2026.10.01 | ₩5,219 | ₩5,259 | ₩4,964 | ₩5,125 | -1.80% | 352.7만 |
| 2026.09.30 | ₩5,339 | ₩5,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,299 |
| -0.75% |
| 232.4만 |
| 2026.09.29 | ₩5,299 | ₩5,621 | ₩5,272 | ₩5,353 | +1.01% | 230.6만 |
|---|
| 2026.09.28 | ₩5,406 | ₩5,473 | ₩5,245 | ₩5,326 | -1.49% | 169만 |
|---|
| 2026.09.25 | ₩5,433 | ₩5,567 | ₩5,339 | ₩5,406 | -0.49% | 169.3만 |
|---|
| 2026.09.24 | ₩5,648 | ₩5,769 | ₩5,393 | ₩5,406 | -4.28% | 200.6만 |
|---|
| 2026.09.23 | ₩5,889 | ₩5,970 | ₩5,742 | ₩5,769 | -2.05% | 143.8만 |
|---|
| 2026.09.22 | ₩5,903 | ₩6,077 | ₩5,795 | ₩5,903 | 0.00% | 165.9만 |
|---|
| 2026.09.21 | ₩5,782 | ₩5,916 | ₩5,621 | ₩5,782 | 0.00% | 294.5만 |
|---|
| 2026.09.18 | ₩5,675 | ₩5,742 | ₩5,500 | ₩5,648 | -0.47% | 524.4만 |
|---|
| 2026.09.17 | ₩5,889 | ₩5,970 | ₩5,702 | ₩5,728 | -2.73% | 173만 |
|---|
| 2026.09.16 | ₩5,916 | ₩5,930 | ₩5,661 | ₩5,755 | -2.72% | 158.3만 |
|---|
| 2026.09.15 | ₩5,742 | ₩5,930 | ₩5,728 | ₩5,876 | +2.34% | 252.6만 |
|---|
| 2026.09.14 | ₩5,822 | ₩5,930 | ₩5,769 | ₩5,795 | -0.46% | 261.2만 |
|---|
| 2026.09.11 | ₩6,211 | ₩6,265 | ₩5,876 | ₩5,930 | -4.54% | 207.8만 |
|---|
| 2026.09.10 | ₩6,225 | ₩6,332 | ₩6,064 | ₩6,158 | -1.08% | 260.9만 |
|---|
| 2026.09.09 | ₩6,453 | ₩6,574 | ₩6,091 | ₩6,238 | -3.33% | 277.2만 |
|---|
| 2026.09.08 | ₩6,520 | ₩6,614 | ₩6,372 | ₩6,439 | -1.23% | 173.3만 |
|---|
| 2026.09.04 | ₩6,453 | ₩6,654 | ₩6,386 | ₩6,453 | 0.00% | 162.2만 |
|---|
| 2026.09.03 | ₩6,949 | ₩6,949 | ₩6,520 | ₩6,547 | -5.79% | 338.2만 |
|---|
| 2026.09.02 | ₩6,788 | ₩7,097 | ₩6,761 | ₩6,869 | +1.19% | 266.4만 |
|---|
| 2026.09.01 | ₩7,016 | ₩7,191 | ₩6,708 | ₩6,761 | -3.63% | 252만 |
|---|
| 2026.08.31 | ₩7,338 | ₩7,338 | ₩6,909 | ₩7,097 | -3.29% | 342.9만 |
|---|
| 2026.08.28 | ₩7,472 | ₩7,580 | ₩7,217 | ₩7,244 | -3.05% | 169.4만 |
|---|
| 2026.08.27 | ₩7,378 | ₩7,486 | ₩7,231 | ₩7,365 | -0.18% | 219만 |
|---|
| 2026.08.26 | ₩7,352 | ₩7,446 | ₩7,231 | ₩7,338 | -0.18% | 120.1만 |
|---|
| 2026.08.25 | ₩7,244 | ₩7,459 | ₩7,124 | ₩7,392 | +2.04% | 180.6만 |
|---|
| 2026.08.24 | ₩7,378 | ₩7,419 | ₩7,164 | ₩7,231 | -2.00% | 160만 |
|---|
| 2026.08.21 | ₩7,566 | ₩7,727 | ₩7,432 | ₩7,459 | -1.42% | 210.2만 |
|---|
| 2026.08.20 | ₩7,593 | ₩7,741 | ₩7,459 | ₩7,526 | -0.88% | 199만 |
|---|
| 2026.08.19 | ₩7,580 | ₩7,861 | ₩7,526 | ₩7,687 | +1.42% | 198만 |
|---|
| 2026.08.18 | ₩7,727 | ₩7,781 | ₩7,298 | ₩7,432 | -3.82% | 245.5만 |
|---|
| 2026.08.17 | ₩7,929 | ₩7,969 | ₩7,566 | ₩7,754 | -2.20% | 189.2만 |
|---|
| 2026.08.14 | ₩8,157 | ₩8,183 | ₩7,888 | ₩7,996 | -1.97% | 216만 |
|---|
| 2026.08.13 | ₩7,486 | ₩8,170 | ₩7,486 | ₩8,049 | +7.53% | 333.1만 |
|---|
| 2026.08.12 | ₩8,707 | ₩8,707 | ₩8,089 | ₩8,277 | -4.93% | 389.6만 |
|---|
| 2026.08.11 | ₩8,532 | ₩8,881 | ₩8,425 | ₩8,572 | +0.47% | 259.7만 |
|---|
| 2026.08.10 | ₩8,586 | ₩8,693 | ₩8,237 | ₩8,344 | -2.81% | 248.4만 |
|---|
| 2026.08.07 | ₩9,471 | ₩9,471 | ₩8,640 | ₩8,733 | -7.79% | 441.3만 |
|---|
| 2026.08.06 | ₩8,707 | ₩9,538 | ₩8,049 | ₩9,324 | +7.09% | 529.1만 |
|---|
| 2026.08.05 | ₩7,700 | ₩7,969 | ₩7,419 | ₩7,848 | +1.92% | 459.3만 |
|---|
| 2026.08.04 | ₩7,848 | ₩8,022 | ₩7,660 | ₩7,969 | +1.54% | 273만 |
|---|
| 2026.08.03 | ₩7,835 | ₩8,049 | ₩7,607 | ₩7,647 | -2.40% | 475.1만 |
|---|
| 2026.07.31 | ₩8,197 | ₩8,344 | ₩7,700 | ₩7,835 | -4.42% | 334.8만 |
|---|
| 2026.07.30 | ₩8,358 | ₩8,492 | ₩8,197 | ₩8,398 | +0.48% | 163.7만 |
|---|
| 2026.07.29 | ₩8,344 | ₩8,411 | ₩7,861 | ₩8,130 | -2.57% | 276.5만 |
|---|
| 2026.07.28 | ₩8,103 | ₩8,505 | ₩8,103 | ₩8,250 | +1.82% | 281.2만 |
|---|
| 2026.07.27 | ₩8,318 | ₩8,331 | ₩7,888 | ₩8,183 | -1.61% | 262.9만 |
|---|
| 2026.07.24 | ₩8,693 | ₩8,787 | ₩8,331 | ₩8,371 | -3.70% | 173.9만 |
|---|
| 2026.07.23 | ₩8,814 | ₩9,042 | ₩8,452 | ₩8,559 | -2.89% | 244만 |
|---|
| 2026.07.22 | ₩8,586 | ₩9,029 | ₩8,586 | ₩8,881 | +3.44% | 197.2만 |
|---|
| 2026.07.21 | ₩7,982 | ₩8,908 | ₩7,955 | ₩8,707 | +9.08% | 277.5만 |
|---|
| 2026.07.20 | ₩7,781 | ₩8,130 | ₩7,768 | ₩7,982 | +2.59% | 216.7만 |
|---|
| 2026.07.17 | ₩7,633 | ₩8,063 | ₩7,566 | ₩7,835 | +2.64% | 274.1만 |
|---|
| 2026.07.16 | ₩8,009 | ₩8,089 | ₩7,633 | ₩7,741 | -3.35% | 158.8만 |
|---|
| 2026.07.15 | ₩8,479 | ₩8,546 | ₩7,861 | ₩8,143 | -3.96% | 227.6만 |
|---|
| 2026.07.14 | ₩8,546 | ₩8,666 | ₩8,224 | ₩8,304 | -2.83% | 210.6만 |
|---|
| 2026.07.13 | ₩8,063 | ₩8,666 | ₩8,022 | ₩8,210 | +1.83% | 285만 |
|---|
| 2026.07.10 | ₩8,318 | ₩8,358 | ₩8,116 | ₩8,237 | -0.97% | 138.6만 |
|---|
| 2026.07.09 | ₩8,331 | ₩8,425 | ₩8,170 | ₩8,197 | -1.61% | 173.6만 |
|---|
| 2026.07.08 | ₩8,224 | ₩8,425 | ₩7,942 | ₩8,076 | -1.79% | 227.6만 |
|---|
| 2026.07.07 | ₩7,996 | ₩8,318 | ₩7,835 | ₩8,210 | +2.68% | 221.7만 |
|---|
| 2026.07.06 | ₩8,291 | ₩8,291 | ₩7,915 | ₩8,089 | -2.43% | 246.3만 |
|---|
| 2026.07.02 | ₩8,653 | ₩8,841 | ₩8,210 | ₩8,331 | -3.72% | 242.9만 |
|---|
| 2026.07.01 | ₩8,371 | ₩8,975 | ₩8,304 | ₩8,640 | +3.21% | 313.7만 |
|---|
| 2026.06.30 | ₩8,801 | ₩9,002 | ₩8,371 | ₩8,452 | -3.96% | 286.3만 |
|---|
| 2026.06.29 | ₩8,894 | ₩8,935 | ₩8,425 | ₩8,640 | -2.87% | 313.1만 |
|---|
| 2026.06.26 | ₩8,868 | ₩9,029 | ₩8,680 | ₩8,975 | +1.21% | 448.5만 |
|---|
| 2026.06.25 | ₩9,096 | ₩9,283 | ₩8,693 | ₩9,176 | +0.88% | 354.2만 |
|---|
| 2026.06.24 | ₩8,733 | ₩9,297 | ₩8,546 | ₩9,190 | +5.22% | 386.8만 |
|---|
| 2026.06.23 | ₩9,485 | ₩9,713 | ₩8,921 | ₩8,961 | -5.52% | 241.8만 |
|---|
| 2026.06.22 | ₩9,847 | ₩9,941 | ₩9,498 | ₩9,847 | 0.00% | 227만 |
|---|
| 2026.06.18 | ₩10,330 | ₩10,343 | ₩9,807 | ₩9,927 | -3.90% | 573.4만 |
|---|
| 2026.06.17 | ₩10,169 | ₩10,826 | ₩10,035 | ₩10,155 | -0.13% | 271.3만 |
|---|
| 2026.06.16 | ₩10,732 | ₩10,799 | ₩9,994 | ₩10,182 | -5.12% | 209.6만 |
|---|
| 2026.06.15 | ₩10,960 | ₩10,987 | ₩10,625 | ₩10,773 | -1.71% | 247.3만 |
|---|
| 2026.06.12 | ₩10,545 | ₩11,215 | ₩10,303 | ₩10,759 | +2.04% | 221.8만 |
|---|
| 2026.06.11 | ₩10,169 | ₩10,477 | ₩10,035 | ₩10,384 | +2.11% | 239.3만 |
|---|
| 2026.06.10 | ₩9,579 | ₩9,780 | ₩9,444 | ₩9,592 | +0.14% | 182.7만 |
|---|
| 2026.06.09 | ₩9,914 | ₩10,008 | ₩9,109 | ₩9,498 | -4.19% | 334.2만 |
|---|
| 2026.06.08 | ₩10,062 | ₩10,062 | ₩9,471 | ₩9,793 | -2.67% | 266.7만 |
|---|
| 2026.06.05 | ₩10,330 | ₩10,330 | ₩9,673 | ₩9,847 | -4.68% | 235.9만 |
|---|
| 2026.06.04 | ₩10,571 | ₩10,638 | ₩10,303 | ₩10,477 | -0.89% | 207.1만 |
|---|
| 2026.06.03 | ₩11,309 | ₩11,470 | ₩10,813 | ₩10,826 | -4.27% | 187만 |
|---|
| 2026.06.02 | ₩10,826 | ₩11,645 | ₩10,773 | ₩11,430 | +5.58% | 271.4만 |
|---|
| 2026.06.01 | ₩10,638 | ₩10,880 | ₩10,249 | ₩10,786 | +1.39% | 270만 |
|---|
| 2026.05.29 | ₩11,068 | ₩11,121 | ₩10,504 | ₩10,665 | -3.64% | 269.3만 |
|---|
| 2026.05.28 | ₩10,410 | ₩11,269 | ₩10,370 | ₩11,135 | +6.96% | 223.4만 |
|---|
| 2026.05.27 | ₩10,209 | ₩10,652 | ₩10,129 | ₩10,477 | +2.63% | 284.8만 |
|---|
| 2026.05.26 | ₩10,263 | ₩10,424 | ₩10,075 | ₩10,263 | 0.00% | 257.6만 |
|---|
| 2026.05.22 | ₩10,397 | ₩10,410 | ₩9,887 | ₩10,129 | -2.58% | 393.6만 |
|---|
| 2026.05.21 | ₩10,679 | ₩10,679 | ₩10,115 | ₩10,330 | -3.27% | 258.3만 |
|---|
| 2026.05.20 | ₩10,451 | ₩10,974 | ₩10,451 | ₩10,692 | +2.31% | 283.6만 |
|---|
| 2026.05.19 | ₩10,424 | ₩10,545 | ₩10,008 | ₩10,316 | -1.03% | 251.9만 |
|---|
| 2026.05.18 | ₩10,665 | ₩10,773 | ₩10,397 | ₩10,665 | 0.00% | 328.1만 |
|---|
| 2026.05.15 | ₩11,121 | ₩11,202 | ₩10,705 | ₩10,719 | -3.62% | 312.5만 |
|---|
| 2026.05.14 | ₩12,007 | ₩12,087 | ₩11,336 | ₩11,457 | -4.58% | 432.7만 |
|---|
| 2026.05.13 | ₩12,154 | ₩12,557 | ₩11,765 | ₩11,792 | -2.98% | 397.2만 |
|---|
| 2026.05.12 | ₩12,409 | ₩12,409 | ₩11,551 | ₩11,738 | -5.41% | 452.8만 |
|---|
| 2026.05.11 | ₩12,047 | ₩12,852 | ₩11,993 | ₩12,517 | +3.90% | 352.3만 |
|---|
| 2026.05.08 | ₩11,524 | ₩12,275 | ₩11,524 | ₩11,832 | +2.68% | 346.4만 |
|---|
| 2026.05.07 | ₩12,825 | ₩13,093 | ₩11,215 | ₩11,296 | -11.92% | 619.8만 |
|---|
| 2026.05.06 | ₩13,415 | ₩13,939 | ₩13,187 | ₩13,576 | +1.20% | 551.7만 |
|---|
| 2026.05.05 | ₩13,415 | ₩14,140 | ₩13,335 | ₩14,059 | +4.80% | 281.6만 |
|---|
| 2026.05.04 | ₩13,818 | ₩13,992 | ₩13,093 | ₩13,415 | -2.91% | 382.7만 |
|---|
| 2026.05.01 | ₩13,482 | ₩13,939 | ₩13,442 | ₩13,858 | +2.79% | 195.3만 |
|---|
| 2026.04.30 | ₩13,053 | ₩13,697 | ₩13,013 | ₩13,402 | +2.67% | 258.5만 |
|---|
| 2026.04.29 | ₩13,281 | ₩13,362 | ₩12,919 | ₩12,959 | -2.42% | 245.6만 |
|---|
| 2026.04.28 | ₩13,174 | ₩13,469 | ₩12,906 | ₩13,134 | -0.31% | 279.7만 |
|---|
| 2026.04.27 | ₩13,764 | ₩14,207 | ₩13,415 | ₩13,603 | -1.17% | 202.7만 |
|---|
| 2026.04.24 | ₩12,892 | ₩13,697 | ₩12,610 | ₩13,576 | +5.31% | 411.2만 |
|---|
| 2026.04.23 | ₩12,986 | ₩13,174 | ₩12,315 | ₩12,664 | -2.48% | 182.9만 |
|---|
| 2026.04.22 | ₩13,134 | ₩13,348 | ₩12,597 | ₩13,053 | -0.61% | 209.4만 |
|---|
| 2026.04.21 | ₩12,624 | ₩12,932 | ₩12,235 | ₩12,879 | +2.02% | 214.5만 |
|---|
| 2026.04.20 | ₩12,235 | ₩12,584 | ₩12,101 | ₩12,517 | +2.30% | 184.7만 |
|---|
| 2026.04.17 | ₩12,678 | ₩12,825 | ₩11,926 | ₩12,235 | -3.49% | 282.2만 |
|---|
| 2026.04.16 | ₩12,543 | ₩13,013 | ₩12,436 | ₩12,852 | +2.46% | 328.1만 |
|---|
| 2026.04.15 | ₩12,463 | ₩12,557 | ₩12,141 | ₩12,449 | -0.11% | 209.8만 |
|---|
| 2026.04.14 | ₩12,825 | ₩12,986 | ₩12,356 | ₩12,449 | -2.93% | 230.8만 |
|---|
| 2026.04.13 | ₩12,449 | ₩12,812 | ₩12,208 | ₩12,758 | +2.48% | 287.7만 |
|---|
| 2026.04.10 | ₩12,074 | ₩12,543 | ₩11,913 | ₩12,181 | +0.89% | 288.5만 |
|---|
| 2026.04.09 | ₩11,873 | ₩12,208 | ₩11,577 | ₩11,940 | +0.56% | 255.6만 |
|---|
| 2026.04.08 | ₩12,490 | ₩12,490 | ₩11,336 | ₩12,235 | -2.04% | 380.9만 |
|---|
| 2026.04.07 | ₩12,356 | ₩12,584 | ₩12,168 | ₩12,517 | +1.30% | 264.6만 |
|---|
| 2026.04.06 | ₩12,503 | ₩12,704 | ₩12,087 | ₩12,396 | -0.86% | 176.3만 |
|---|
| 2026.04.02 | ₩12,423 | ₩12,745 | ₩11,953 | ₩12,315 | -0.86% | 279만 |
|---|
| 2026.04.01 | ₩13,080 | ₩13,308 | ₩12,221 | ₩12,584 | -3.79% | 449.1만 |
|---|
| 2026.03.31 | ₩12,704 | ₩13,335 | ₩12,637 | ₩13,107 | +3.17% | 448.7만 |
|---|
| 2026.03.30 | ₩12,476 | ₩12,785 | ₩12,128 | ₩12,329 | -1.18% | 358만 |
|---|
| 2026.03.27 | ₩12,141 | ₩12,490 | ₩12,034 | ₩12,235 | +0.77% | 283.1만 |
|---|
| 2026.03.26 | ₩11,738 | ₩12,463 | ₩11,725 | ₩12,087 | +2.97% | 425.6만 |
|---|
| 2026.03.25 | ₩11,658 | ₩12,195 | ₩11,524 | ₩11,980 | +2.76% | 405.2만 |
|---|
| 2026.03.24 | ₩9,659 | ₩11,497 | ₩9,646 | ₩11,349 | +17.50% | 491만 |
|---|
| 2026.03.23 | ₩9,512 | ₩10,155 | ₩9,418 | ₩9,860 | +3.67% | 262.1만 |
|---|
| 2026.03.20 | ₩9,914 | ₩10,035 | ₩9,176 | ₩9,404 | -5.14% | 384.5만 |
|---|
| 2026.03.19 | ₩9,901 | ₩10,169 | ₩9,377 | ₩9,887 | -0.14% | 284만 |
|---|
| 2026.03.18 | ₩10,437 | ₩10,625 | ₩10,102 | ₩10,182 | -2.44% | 473.9만 |
|---|
| 2026.03.17 | ₩9,122 | ₩10,531 | ₩9,122 | ₩10,518 | +15.29% | 533.1만 |
|---|
| 2026.03.16 | ₩9,538 | ₩9,619 | ₩8,948 | ₩8,961 | -6.05% | 267.4만 |
|---|
| 2026.03.13 | ₩9,283 | ₩9,807 | ₩8,908 | ₩9,364 | +0.87% | 442.8만 |
|---|
| 2026.03.12 | ₩8,921 | ₩9,163 | ₩8,707 | ₩9,109 | +2.11% | 257.3만 |
|---|
| 2026.03.11 | ₩9,082 | ₩9,136 | ₩8,707 | ₩9,069 | -0.15% | 284.9만 |
|---|
| 2026.03.10 | ₩9,109 | ₩9,485 | ₩9,002 | ₩9,136 | +0.29% | 302.5만 |
|---|
| 2026.03.09 | ₩8,465 | ₩9,324 | ₩8,291 | ₩9,203 | +8.72% | 314.5만 |
|---|
| 2026.03.06 | ₩9,605 | ₩9,605 | ₩8,519 | ₩8,774 | -8.66% | 611.7만 |
|---|
| 2026.03.05 | ₩9,793 | ₩10,518 | ₩9,592 | ₩9,766 | -0.27% | 399.3만 |
|---|
| 2026.03.04 | ₩9,592 | ₩9,954 | ₩9,283 | ₩9,887 | +3.08% | 201.6만 |
|---|
| 2026.03.03 | ₩9,391 | ₩9,646 | ₩8,841 | ₩9,324 | -0.71% | 398.9만 |
|---|
| 2026.03.02 | ₩9,659 | ₩10,048 | ₩9,337 | ₩9,914 | +2.64% | 226.1만 |
|---|
| 2026.02.27 | ₩9,351 | ₩10,075 | ₩9,297 | ₩10,035 | +7.32% | 271.1만 |
|---|
| 2026.02.26 | ₩9,605 | ₩9,686 | ₩9,283 | ₩9,605 | 0.00% | 268.1만 |
|---|
| 2026.02.25 | ₩9,901 | ₩9,927 | ₩9,351 | ₩9,659 | -2.44% | 485.2만 |
|---|
| 2026.02.24 | ₩9,431 | ₩9,874 | ₩9,337 | ₩9,605 | +1.85% | 451.4만 |
|---|
| 2026.02.23 | ₩8,908 | ₩9,377 | ₩8,720 | ₩9,257 | +3.92% | 466.2만 |
|---|
| 2026.02.20 | ₩9,002 | ₩9,485 | ₩8,720 | ₩9,190 | +2.09% | 797만 |
|---|
| 2026.02.19 | ₩11,282 | ₩11,591 | ₩8,908 | ₩9,324 | -17.36% | 1342.3만 |
|---|
| 2026.02.18 | ₩10,249 | ₩10,759 | ₩10,196 | ₩10,397 | +1.44% | 712.9만 |
|---|
| 2026.02.17 | ₩10,357 | ₩10,692 | ₩9,994 | ₩10,196 | -1.55% | 408.5만 |
|---|
| 2026.02.13 | ₩10,531 | ₩10,840 | ₩10,249 | ₩10,531 | 0.00% | 471.7만 |
|---|
| 2026.02.12 | ₩11,390 | ₩11,806 | ₩10,410 | ₩10,545 | -7.42% | 574.3만 |
|---|
| 2026.02.11 | ₩10,585 | ₩11,336 | ₩10,585 | ₩11,282 | +6.59% | 415.6만 |
|---|
| 2026.02.10 | ₩10,155 | ₩10,880 | ₩10,088 | ₩10,545 | +3.83% | 525.4만 |
|---|
| 2026.02.09 | ₩10,008 | ₩10,343 | ₩9,753 | ₩10,035 | +0.27% | 233.4만 |
|---|
| 2026.02.06 | ₩9,391 | ₩10,182 | ₩9,391 | ₩10,008 | +6.57% | 359.8만 |
|---|
| 2026.02.05 | ₩9,673 | ₩9,833 | ₩9,203 | ₩9,270 | -4.16% | 486.8만 |
|---|
| 2026.02.04 | ₩9,431 | ₩10,129 | ₩9,324 | ₩9,994 | +5.97% | 433.1만 |
|---|
| 2026.02.03 | ₩8,827 | ₩9,404 | ₩8,626 | ₩9,337 | +5.78% | 432.6만 |
|---|
| 2026.02.02 | ₩8,089 | ₩8,693 | ₩8,009 | ₩8,532 | +5.47% | 345.6만 |
|---|
| 2026.01.30 | ₩8,653 | ₩8,787 | ₩8,076 | ₩8,130 | -6.05% | 386.8만 |
|---|
| 2026.01.29 | ₩8,841 | ₩8,948 | ₩8,224 | ₩8,921 | +0.91% | 361.5만 |
|---|
| 2026.01.28 | ₩8,854 | ₩8,975 | ₩8,519 | ₩8,760 | -1.06% | 267.9만 |
|---|
| 2026.01.27 | ₩8,921 | ₩9,002 | ₩8,666 | ₩8,707 | -2.41% | 281.5만 |
|---|
| 2026.01.26 | ₩8,774 | ₩9,337 | ₩8,438 | ₩8,774 | 0.00% | 464.5만 |
|---|
| 2026.01.23 | ₩8,640 | ₩8,760 | ₩8,411 | ₩8,438 | -2.33% | 184.9만 |
|---|
| 2026.01.22 | ₩8,465 | ₩8,868 | ₩8,452 | ₩8,680 | +2.54% | 404.9만 |
|---|
| 2026.01.21 | ₩7,848 | ₩8,318 | ₩7,727 | ₩8,277 | +5.47% | 362.7만 |
|---|
| 2026.01.20 | ₩7,325 | ₩7,486 | ₩7,231 | ₩7,432 | +1.47% | 302.5만 |
|---|
| 2026.01.16 | ₩7,714 | ₩7,888 | ₩7,607 | ₩7,674 | -0.52% | 329.6만 |
|---|
| 2026.01.15 | ₩7,674 | ₩7,915 | ₩7,472 | ₩7,848 | +2.27% | 390만 |
|---|
| 2026.01.14 | ₩7,392 | ₩7,754 | ₩7,298 | ₩7,674 | +3.81% | 320.2만 |
|---|
| 2026.01.13 | ₩7,607 | ₩7,700 | ₩7,338 | ₩7,446 | -2.12% | 354.6만 |
|---|
| 2026.01.12 | ₩7,553 | ₩7,835 | ₩7,378 | ₩7,607 | +0.71% | 314만 |
|---|
| 2026.01.09 | ₩7,231 | ₩7,700 | ₩7,003 | ₩7,553 | +4.45% | 566.8만 |
|---|
| 2026.01.08 | ₩6,708 | ₩7,419 | ₩6,506 | ₩7,124 | +6.20% | 477.3만 |
|---|
| 2026.01.07 | ₩6,735 | ₩7,043 | ₩6,453 | ₩6,815 | +1.20% | 403.1만 |
|---|
| 2026.01.06 | ₩6,439 | ₩6,721 | ₩6,211 | ₩6,708 | +4.17% | 416.9만 |
|---|
| 2026.01.05 | ₩5,849 | ₩6,453 | ₩5,822 | ₩6,184 | +5.73% | 459.4만 |
|---|
| 2026.01.02 | ₩5,795 | ₩5,943 | ₩5,688 | ₩5,728 | -1.16% | 243.7만 |
|---|
| 2025.12.31 | ₩5,608 | ₩5,702 | ₩5,567 | ₩5,594 | -0.24% | 288만 |
|---|
| 2025.12.30 | ₩5,634 | ₩5,769 | ₩5,567 | ₩5,608 | -0.48% | 294.3만 |
|---|
| 2025.12.29 | ₩5,621 | ₩5,648 | ₩5,473 | ₩5,621 | 0.00% | 271.6만 |
|---|
| 2025.12.26 | ₩5,702 | ₩5,782 | ₩5,661 | ₩5,755 | +0.94% | 196.3만 |
|---|
| 2025.12.24 | ₩5,661 | ₩5,849 | ₩5,661 | ₩5,782 | +2.13% | 133.2만 |
|---|
| 2025.12.23 | ₩5,809 | ₩5,916 | ₩5,675 | ₩5,675 | -2.31% | 212.5만 |
|---|
| 2025.12.22 | ₩5,863 | ₩6,131 | ₩5,795 | ₩5,863 | 0.00% | 265.8만 |
|---|
| 2025.12.19 | ₩5,930 | ₩6,077 | ₩5,728 | ₩5,849 | -1.36% | 932.7만 |
|---|
| 2025.12.18 | ₩6,117 | ₩6,184 | ₩5,916 | ₩5,983 | -2.19% | 365.1만 |
|---|
| 2025.12.17 | ₩5,943 | ₩6,091 | ₩5,863 | ₩5,930 | -0.23% | 370.2만 |
|---|
| 2025.12.16 | ₩5,970 | ₩6,077 | ₩5,755 | ₩5,916 | -0.90% | 405.9만 |
|---|
| 2025.12.15 | ₩6,265 | ₩6,278 | ₩5,795 | ₩5,943 | -5.14% | 487.1만 |
|---|
| 2025.12.12 | ₩6,439 | ₩6,560 | ₩6,238 | ₩6,265 | -2.71% | 406.3만 |
|---|
| 2025.12.11 | ₩6,037 | ₩6,547 | ₩5,970 | ₩6,359 | +5.33% | 411만 |
|---|
| 2025.12.10 | ₩6,466 | ₩6,506 | ₩5,728 | ₩6,064 | -6.22% | 639.1만 |
|---|
| 2025.12.09 | ₩6,238 | ₩7,043 | ₩5,769 | ₩6,319 | +1.29% | 3011.4만 |
|---|
| 2025.12.08 | ₩5,259 | ₩5,339 | ₩5,004 | ₩5,031 | -4.34% | 221.7만 |
|---|
| 2025.12.05 | ₩5,205 | ₩5,420 | ₩5,125 | ₩5,152 | -1.03% | 217.4만 |
|---|
| 2025.12.04 | ₩5,286 | ₩5,326 | ₩5,058 | ₩5,138 | -2.79% | 215.7만 |
|---|
| 2025.12.03 | ₩5,165 | ₩5,380 | ₩5,152 | ₩5,286 | +2.34% | 279.7만 |
|---|
| 2025.12.02 | ₩5,312 | ₩5,312 | ₩5,125 | ₩5,165 | -2.78% | 195.5만 |
|---|
| 2025.12.01 | ₩5,433 | ₩5,514 | ₩5,205 | ₩5,219 | -3.95% | 240.6만 |
|---|
| 2025.11.28 | ₩5,353 | ₩5,554 | ₩5,353 | ₩5,554 | +3.76% | 187.3만 |
|---|
| 2025.11.26 | ₩5,138 | ₩5,380 | ₩5,044 | ₩5,326 | +3.66% | 398만 |
|---|
| 2025.11.25 | ₩4,642 | ₩5,286 | ₩4,561 | ₩5,232 | +12.72% | 486.1만 |
|---|
| 2025.11.24 | ₩4,320 | ₩4,588 | ₩4,253 | ₩4,548 | +5.28% | 594.3만 |
|---|
| 2025.11.21 | ₩3,904 | ₩4,266 | ₩3,904 | ₩4,226 | +8.25% | 509.3만 |
|---|
| 2025.11.20 | ₩4,051 | ₩4,159 | ₩3,850 | ₩3,864 | -4.64% | 461.5만 |
|---|
| 2025.11.19 | ₩4,145 | ₩4,266 | ₩3,971 | ₩3,984 | -3.88% | 355.3만 |
|---|
| 2025.11.18 | ₩4,159 | ₩4,199 | ₩3,984 | ₩4,132 | -0.65% | 361.6만 |
|---|
| 2025.11.17 | ₩4,454 | ₩4,494 | ₩4,186 | ₩4,186 | -6.02% | 385.1만 |
|---|
| 2025.11.14 | ₩4,494 | ₩4,588 | ₩4,454 | ₩4,521 | +0.60% | 285.8만 |
|---|
| 2025.11.13 | ₩4,776 | ₩4,897 | ₩4,628 | ₩4,655 | -2.53% | 370.7만 |
|---|
| 2025.11.12 | ₩4,803 | ₩5,017 | ₩4,776 | ₩4,830 | +0.56% | 382.5만 |
|---|
| 2025.11.11 | ₩4,870 | ₩5,017 | ₩4,615 | ₩4,669 | -4.13% | 517.7만 |
|---|
| 2025.11.10 | ₩4,601 | ₩5,031 | ₩4,440 | ₩4,843 | +5.25% | 636.8만 |
|---|
| 2025.11.07 | ₩4,212 | ₩4,628 | ₩4,145 | ₩4,588 | +8.92% | 605.4만 |
|---|
| 2025.11.06 | ₩4,025 | ₩4,508 | ₩3,837 | ₩4,253 | +5.67% | 936.3만 |
|---|
| 2025.11.05 | ₩4,293 | ₩4,414 | ₩4,199 | ₩4,280 | -0.31% | 606.1만 |
|---|
| 2025.11.04 | ₩4,306 | ₩4,414 | ₩4,226 | ₩4,280 | -0.62% | 268.7만 |
|---|
| 2025.11.03 | ₩4,669 | ₩4,762 | ₩4,414 | ₩4,440 | -4.89% | 253.2만 |
|---|
| 2025.10.31 | ₩4,897 | ₩4,950 | ₩4,695 | ₩4,695 | -4.11% | 263만 |
|---|
| 2025.10.30 | ₩4,762 | ₩4,991 | ₩4,709 | ₩4,816 | +1.13% | 228.2만 |
|---|
| 2025.10.29 | ₩4,856 | ₩5,004 | ₩4,776 | ₩4,883 | +0.55% | 263.6만 |
|---|
| 2025.10.28 | ₩5,058 | ₩5,098 | ₩4,964 | ₩4,977 | -1.59% | 237.3만 |
|---|
| 2025.10.27 | ₩5,219 | ₩5,245 | ₩4,937 | ₩5,098 | -2.31% | 247.9만 |
|---|
| 2025.10.24 | ₩5,098 | ₩5,232 | ₩5,044 | ₩5,138 | +0.79% | 305.7만 |
|---|
| 2025.10.23 | ₩4,856 | ₩5,098 | ₩4,856 | ₩5,004 | +3.04% | 316만 |
|---|
| 2025.10.22 | ₩4,910 | ₩4,950 | ₩4,669 | ₩4,736 | -3.55% | 292.7만 |
|---|
| 2025.10.21 | ₩4,897 | ₩5,031 | ₩4,856 | ₩4,964 | +1.37% | 252.6만 |
|---|
| 2025.10.20 | ₩4,789 | ₩4,964 | ₩4,736 | ₩4,923 | +2.80% | 405.5만 |
|---|
| 2025.10.17 | ₩4,910 | ₩5,031 | ₩4,669 | ₩4,709 | -4.10% | 377.3만 |
|---|
| 2025.10.16 | ₩5,219 | ₩5,232 | ₩4,695 | ₩4,937 | -5.40% | 522.1만 |
|---|
| 2025.10.15 | ₩5,608 | ₩5,755 | ₩5,192 | ₩5,245 | -6.46% | 514.6만 |
|---|
| 2025.10.14 | ₩4,937 | ₩5,473 | ₩4,709 | ₩5,433 | +10.05% | 785.9만 |
|---|
| 2025.10.13 | ₩4,682 | ₩4,964 | ₩4,534 | ₩4,870 | +4.01% | 663.9만 |
|---|
| 2025.10.10 | ₩4,749 | ₩4,870 | ₩4,427 | ₩4,440 | -6.50% | 512.7만 |
|---|