Tronox Holdings PLC (TROX)

TROX
🏛️ 미국 →
4.14
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 13.42 13.79 13.42 13.71 0.7M
2022-12-29 13.35 13.72 13.24 13.59 0.5M
2022-12-28 13.49 13.63 13.16 13.21 0.5M
2022-12-27 13.71 13.84 13.38 13.48 0.7M
2022-12-23 13.21 13.73 13.09 13.71 0.7M
2022-12-22 13.23 13.33 12.94 13.20 0.7M
2022-12-21 13.34 13.48 13.28 13.41 0.8M
2022-12-20 13.26 13.34 13.04 13.17 1.5M
2022-12-19 13.39 13.45 13.18 13.27 0.9M
2022-12-16 13.33 13.60 13.29 13.39 1.8M
2022-12-15 13.63 13.75 13.38 13.49 1.1M
2022-12-14 14.45 14.75 13.92 13.97 2.1M
2022-12-13 14.69 14.93 14.38 14.49 1.1M
2022-12-12 13.55 14.35 13.34 14.05 1.6M
2022-12-09 14.21 14.48 13.88 13.96 1.3M
2022-12-08 14.91 14.99 14.14 14.28 0.8M
2022-12-07 14.57 15.13 14.54 14.69 0.8M
2022-12-06 14.57 15.09 14.54 14.75 1.0M
2022-12-05 14.59 15.05 14.35 14.43 1.5M
2022-12-02 14.14 14.82 14.11 14.68 1.0M
2022-12-01 14.32 14.55 14.27 14.37 1.1M
2022-11-30 13.53 14.13 13.23 14.13 1.2M
2022-11-29 13.39 13.74 13.25 13.52 1.0M
2022-11-28 13.91 14.07 13.65 13.76 0.9M
2022-11-25 14.21 14.35 14.14 14.21 0.2M
2022-11-23 14.03 14.41 14.03 14.29 0.8M
2022-11-22 13.77 14.26 13.74 14.18 0.7M
2022-11-21 13.71 13.82 13.42 13.52 0.7M
2022-11-18 14.15 14.24 13.75 14.00 1.1M
2022-11-17 13.79 13.95 13.70 13.80 0.8M
2022-11-16 14.69 14.80 14.10 14.12 0.9M
2022-11-15 14.79 15.26 14.67 14.86 1.6M
2022-11-14 14.33 14.69 14.08 14.48 1.7M
2022-11-11 13.72 14.93 13.59 14.59 2.9M
2022-11-10 12.59 13.39 12.44 13.37 1.5M
2022-11-09 12.53 12.69 12.02 12.06 1.0M
2022-11-08 12.53 13.36 12.44 12.76 1.6M
2022-11-07 12.22 12.36 11.83 12.30 1.1M
2022-11-04 11.36 12.26 11.36 12.10 2.0M
2022-11-03 11.25 11.43 11.09 11.14 1.1M
2022-11-02 12.06 12.12 11.51 11.51 0.9M
2022-11-01 12.08 12.51 12.01 12.03 1.6M
2022-10-31 11.86 12.36 11.69 12.00 2.4M
2022-10-28 12.32 12.45 11.40 11.73 3.0M
2022-10-27 12.44 13.10 12.01 12.56 2.0M
2022-10-26 13.62 13.68 12.97 13.15 2.8M
2022-10-25 13.17 13.64 13.05 13.48 1.0M
2022-10-24 13.61 13.62 13.16 13.24 0.9M
2022-10-21 12.94 13.65 12.94 13.58 1.8M
2022-10-20 12.78 13.20 12.67 12.83 1.9M
2022-10-19 13.07 13.20 12.58 12.67 0.8M
2022-10-18 13.11 13.34 13.01 13.15 1.2M
2022-10-17 12.96 13.21 12.68 12.78 1.0M
2022-10-14 12.97 13.09 12.56 12.64 1.1M
2022-10-13 11.79 12.90 11.69 12.77 1.4M
2022-10-12 11.80 11.96 11.54 11.85 1.1M
2022-10-11 12.21 12.21 11.60 11.80 1.4M
2022-10-10 12.24 12.50 12.23 12.32 0.8M
2022-10-07 12.37 12.52 12.09 12.13 1.0M
2022-10-06 12.94 13.18 12.47 12.53 1.5M
2022-10-05 12.85 13.21 12.82 13.09 1.6M
2022-10-04 12.95 13.30 12.92 13.10 1.8M
2022-10-03 12.37 12.90 12.03 12.74 1.7M
2022-09-30 11.83 12.42 11.75 12.25 2.1M
2022-09-29 11.34 11.89 11.16 11.84 2.1M
2022-09-28 11.36 11.70 11.19 11.55 1.4M
2022-09-27 11.43 11.63 11.15 11.21 0.9M
2022-09-26 11.24 11.60 11.14 11.28 2.0M
2022-09-23 11.47 11.60 11.20 11.49 1.7M
2022-09-22 11.91 11.94 11.57 11.61 2.3M
2022-09-21 12.49 12.54 11.82 11.82 2.0M
2022-09-20 12.85 12.89 12.21 12.42 2.0M
2022-09-19 12.83 13.26 12.70 13.19 2.2M
2022-09-16 13.41 13.69 13.02 13.68 2.5M
2022-09-15 13.37 13.86 13.37 13.74 1.4M
2022-09-14 14.07 14.10 13.20 13.40 2.3M
2022-09-13 14.36 14.51 14.09 14.15 1.5M
2022-09-12 14.70 15.03 14.61 14.86 1.0M
2022-09-09 14.43 14.67 14.43 14.62 1.1M
2022-09-08 14.07 14.21 13.78 14.16 0.8M
2022-09-07 13.74 14.35 13.72 14.32 0.9M
2022-09-06 14.41 14.61 13.87 13.87 1.3M
2022-09-02 14.78 14.78 14.14 14.27 0.7M
2022-09-01 14.44 14.53 14.26 14.48 0.9M
2022-08-31 15.15 15.22 14.57 14.63 0.8M
2022-08-30 15.16 15.22 14.78 15.09 0.7M
2022-08-29 15.12 15.37 15.01 15.14 0.5M
2022-08-26 16.05 16.20 15.30 15.38 0.5M
2022-08-25 15.47 15.96 15.42 15.95 0.6M
2022-08-24 15.43 15.59 15.20 15.28 0.5M
2022-08-23 15.05 15.55 15.00 15.47 0.7M
2022-08-22 14.97 15.24 14.83 15.02 1.0M
2022-08-19 16.32 16.39 15.11 15.23 1.5M
2022-08-18 15.95 16.55 15.89 16.46 0.8M
2022-08-17 16.15 16.15 15.71 15.88 0.9M
2022-08-16 15.99 16.45 15.80 16.43 1.1M
2022-08-15 15.73 16.14 15.47 16.12 0.9M
2022-08-12 15.80 16.08 15.57 16.05 1.1M
2022-08-11 15.53 16.11 15.53 15.90 0.8M
2022-08-10 15.37 15.58 15.28 15.33 0.9M
2022-08-09 15.29 15.29 14.78 14.90 0.9M
2022-08-08 15.72 15.92 15.28 15.28 0.8M
2022-08-05 15.25 15.65 15.18 15.48 1.1M
2022-08-04 15.78 15.81 15.30 15.32 0.8M
2022-08-03 15.61 15.77 15.35 15.69 0.7M
2022-08-02 15.67 15.85 15.42 15.52 1.1M
2022-08-01 15.30 15.64 15.02 15.62 1.5M
2022-07-29 16.46 16.58 15.46 15.61 1.6M
2022-07-28 16.04 16.30 15.15 16.24 2.9M
2022-07-27 16.40 16.91 16.18 16.77 1.2M
2022-07-26 16.46 16.51 16.18 16.33 0.7M
2022-07-25 16.50 16.64 16.26 16.54 1.2M
2022-07-22 16.44 16.73 16.17 16.28 1.1M
2022-07-21 16.10 16.30 15.94 16.18 1.7M
2022-07-20 15.99 16.50 15.99 16.30 2.2M
2022-07-19 15.79 16.27 15.77 16.11 0.8M
2022-07-18 15.60 15.79 15.38 15.43 0.9M
2022-07-15 15.48 15.71 15.16 15.27 0.7M
2022-07-14 14.90 15.19 14.83 15.10 0.7M
2022-07-13 15.35 15.61 15.23 15.37 0.7M
2022-07-12 15.47 15.99 15.47 15.62 0.5M
2022-07-11 15.69 15.87 15.53 15.65 0.6M
2022-07-08 16.26 16.32 15.77 15.79 0.7M
2022-07-07 15.74 16.48 15.71 16.20 0.7M
2022-07-06 15.32 15.54 14.95 15.37 1.1M
2022-07-05 15.99 16.17 15.03 15.44 1.6M
2022-07-01 16.62 17.01 16.21 16.66 1.1M
2022-06-30 16.72 17.16 16.37 16.80 1.3M
2022-06-29 17.10 17.21 16.66 17.16 1.1M
2022-06-28 17.22 17.57 16.91 17.11 2.8M
2022-06-27 16.82 17.37 16.59 17.06 1.5M
2022-06-24 15.79 16.84 15.79 16.82 2.0M
2022-06-23 15.79 15.96 15.38 15.71 1.1M
2022-06-22 15.80 16.19 15.48 15.96 0.9M
2022-06-21 16.65 16.96 16.35 16.37 1.0M
2022-06-17 16.03 16.30 15.44 16.00 2.1M
2022-06-16 16.84 16.84 15.69 15.99 1.4M
2022-06-15 16.84 17.25 16.60 17.07 1.2M
2022-06-14 17.17 17.19 16.42 16.57 1.1M
2022-06-13 17.71 17.89 16.98 17.25 1.3M
2022-06-10 19.08 19.11 18.07 18.31 0.9M
2022-06-09 19.77 19.84 19.39 19.48 0.8M
2022-06-08 19.56 19.87 19.46 19.83 1.1M
2022-06-07 19.18 19.91 19.10 19.88 0.8M
2022-06-06 19.43 19.68 19.18 19.45 0.9M
2022-06-03 19.02 19.35 18.78 19.04 0.9M
2022-06-02 18.74 19.19 18.50 19.06 0.9M
2022-06-01 18.20 18.74 18.03 18.62 1.1M
2022-05-31 18.41 18.60 17.95 18.01 1.0M
2022-05-27 18.41 18.68 18.31 18.45 0.6M
2022-05-26 17.76 18.40 17.72 18.20 0.7M
2022-05-25 17.40 17.75 17.32 17.56 0.6M
2022-05-24 17.77 17.89 17.10 17.49 0.6M
2022-05-23 17.91 18.12 17.60 17.87 0.9M
2022-05-20 18.11 18.16 17.04 17.67 0.8M
2022-05-19 17.45 18.20 17.41 17.88 1.1M
2022-05-18 18.07 18.25 17.44 17.73 0.8M
2022-05-17 18.03 18.43 17.78 18.36 0.9M
2022-05-16 17.50 17.70 17.03 17.47 0.7M
2022-05-13 16.82 17.95 16.76 17.55 1.2M
2022-05-12 16.45 16.86 16.23 16.51 1.0M
2022-05-11 16.70 17.41 16.37 16.66 1.1M
2022-05-10 17.26 17.39 16.30 16.62 0.7M
2022-05-09 17.57 17.83 16.82 16.93 1.1M
2022-05-06 18.22 18.32 17.46 17.85 0.7M
2022-05-05 18.53 18.75 17.85 18.17 0.7M
2022-05-04 18.20 18.85 17.85 18.81 0.8M
2022-05-03 17.58 18.14 17.22 18.12 0.9M
2022-05-02 17.25 17.51 16.90 17.38 1.0M
2022-04-29 18.13 18.68 17.07 17.20 1.1M
2022-04-28 18.79 18.88 17.71 17.91 1.5M
2022-04-27 18.43 18.87 18.23 18.42 1.2M
2022-04-26 18.60 18.79 17.91 18.21 1.5M
2022-04-25 18.99 19.00 18.18 18.82 0.9M
2022-04-22 19.90 19.95 19.10 19.35 0.7M
2022-04-21 20.93 21.01 19.83 20.00 0.8M
2022-04-20 20.54 20.83 20.37 20.53 0.6M
2022-04-19 19.40 20.50 19.40 20.36 1.0M
2022-04-18 19.18 19.58 19.15 19.51 0.6M
2022-04-14 19.40 19.63 19.12 19.24 0.6M
2022-04-13 19.04 19.42 18.95 19.27 0.6M
2022-04-12 19.10 19.57 18.70 18.92 0.6M
2022-04-11 18.57 19.33 18.54 18.89 0.8M
2022-04-08 18.63 18.90 18.50 18.58 0.9M
2022-04-07 18.82 18.93 17.85 18.62 1.4M
2022-04-06 19.14 19.21 18.60 19.04 0.9M
2022-04-05 19.89 20.15 19.29 19.39 0.7M
2022-04-04 19.81 20.02 19.35 19.98 0.6M
2022-04-01 20.06 20.21 19.60 19.75 0.9M
2022-03-31 19.95 20.28 19.76 19.79 0.8M
2022-03-30 20.39 20.45 19.95 20.07 0.8M
2022-03-29 20.26 20.68 20.22 20.33 1.0M
2022-03-28 20.18 20.32 19.65 20.09 0.7M
2022-03-25 20.46 20.46 19.93 20.22 0.8M
2022-03-24 20.17 20.53 19.83 20.49 0.8M
2022-03-23 20.11 20.43 19.79 19.96 0.7M
2022-03-22 20.65 20.84 20.01 20.31 1.1M
2022-03-21 20.59 20.99 20.06 20.28 0.9M
2022-03-18 20.77 20.89 19.96 20.45 2.3M
2022-03-17 20.20 20.71 20.20 20.71 1.1M
2022-03-16 19.70 20.68 19.70 20.63 1.8M
2022-03-15 18.94 19.34 18.34 19.30 1.6M
2022-03-14 18.76 19.31 18.63 19.02 1.4M
2022-03-11 18.62 19.30 18.48 18.63 1.8M
2022-03-10 17.43 18.40 17.28 18.30 2.0M
2022-03-09 16.74 17.99 16.68 17.75 3.1M
2022-03-08 17.00 17.16 15.54 16.06 6.2M
2022-03-07 18.58 18.58 16.93 16.97 2.0M
2022-03-04 18.83 18.97 18.13 18.58 1.6M
2022-03-03 20.20 20.43 19.00 19.30 1.4M
2022-03-02 18.91 20.11 18.80 20.10 2.2M
2022-03-01 20.21 20.22 18.54 18.56 2.1M
2022-02-28 20.76 20.92 20.08 20.30 1.4M
2022-02-25 20.94 21.22 20.39 21.10 1.8M
2022-02-24 19.50 20.56 18.75 20.47 1.4M
2022-02-23 21.44 21.65 20.29 20.40 1.2M
2022-02-22 21.00 21.53 20.65 21.14 2.0M
2022-02-18 22.18 22.57 21.07 21.22 1.6M
2022-02-17 23.04 24.04 21.88 21.96 2.1M
2022-02-16 23.36 23.70 22.79 23.15 1.6M
2022-02-15 22.91 23.56 22.76 23.54 0.8M
2022-02-14 22.57 22.94 22.32 22.61 1.0M
2022-02-11 23.12 23.63 22.52 22.55 1.8M
2022-02-10 23.50 24.43 23.41 23.64 1.5M
2022-02-09 22.91 23.96 22.90 23.95 1.0M
2022-02-08 22.21 22.94 22.16 22.74 1.1M
2022-02-07 22.38 22.39 21.75 22.09 1.2M
2022-02-04 22.90 23.09 22.26 22.26 1.2M
2022-02-03 23.21 23.80 23.04 23.15 0.6M
2022-02-02 23.66 23.66 23.06 23.45 1.0M
2022-02-01 22.83 23.74 22.71 23.71 1.3M
2022-01-31 21.78 22.72 21.51 22.70 1.0M
2022-01-28 22.84 22.84 21.61 21.88 1.8M
2022-01-27 22.89 23.37 22.60 22.85 0.9M
2022-01-26 23.40 23.73 22.29 22.64 0.6M
2022-01-25 22.31 23.32 21.60 23.04 1.0M
2022-01-24 22.16 22.67 21.24 22.62 1.4M
2022-01-21 22.90 23.36 22.60 22.61 0.9M
2022-01-20 23.71 23.99 23.00 23.01 0.8M
2022-01-19 24.20 24.35 23.75 23.77 0.7M
2022-01-18 24.86 24.92 23.93 24.08 1.1M
2022-01-14 25.15 25.63 24.76 25.22 0.8M
2022-01-13 25.85 25.95 25.21 25.28 1.1M
2022-01-12 24.91 25.90 24.81 25.78 1.8M
2022-01-11 24.10 24.58 23.85 24.57 1.0M
2022-01-10 24.01 24.38 23.50 23.89 1.1M
2022-01-07 24.01 24.49 23.94 24.20 0.5M
2022-01-06 24.72 24.72 23.83 23.94 1.1M
2022-01-05 24.58 25.20 23.99 24.20 0.8M
2022-01-04 24.46 25.10 24.40 24.70 1.0M
2022-01-03 24.04 24.66 23.96 24.29 1.5M