시장 데이터를 불러오는 중
전체 종목
Suburban Propane Partners, L.P. Common Stock 과거 주가
Suburban Propane Partners, L.P. Common Stock · SPH · NYSE
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Suburban Propane Partners, L.P. Common Stock · SPH · NYSE
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,834 | ₩23,035 | ₩22,834 | ₩22,928 | +0.41% | 15.2만 |
| 2026.10.08 | ₩22,941 | ₩23,062 | ₩22,901 | ₩22,995 | +0.23% | 17.5만 |
| 2026.10.07 | ₩22,807 | ₩22,915 | ₩22,660 | ₩22,767 | -0.18% | 16.9만 |
| 2026.10.06 | ₩22,512 | ₩23,022 | ₩22,472 | ₩22,915 | +1.79% | 11.3만 |
| 2026.10.05 | ₩22,364 | ₩22,646 | ₩22,257 | ₩22,499 | +0.60% | 22.6만 |
| 2026.10.02 | ₩21,935 | ₩22,391 | ₩21,935 | ₩22,364 | +1.96% | 11.7만 |
| 2026.10.01 | ₩21,949 | ₩22,042 | ₩21,801 | ₩21,989 | +0.18% | 33.8만 |
| 2026.09.30 | ₩22,378 | ₩22,512 | ₩21,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,056 |
| -1.44% |
| 17.4만 |
| 2026.09.29 | ₩22,002 | ₩22,324 | ₩21,881 | ₩22,284 | +1.28% | 33만 |
|---|
| 2026.09.28 | ₩22,311 | ₩22,593 | ₩22,056 | ₩22,096 | -0.96% | 18.8만 |
|---|
| 2026.09.25 | ₩22,069 | ₩23,129 | ₩21,989 | ₩22,297 | +1.03% | 18.8만 |
|---|
| 2026.09.24 | ₩22,203 | ₩22,271 | ₩21,922 | ₩22,110 | -0.42% | 29.1만 |
|---|
| 2026.09.23 | ₩22,673 | ₩22,673 | ₩22,217 | ₩22,230 | -1.95% | 21.7만 |
|---|
| 2026.09.22 | ₩22,660 | ₩22,861 | ₩22,512 | ₩22,566 | -0.41% | 12.8만 |
|---|
| 2026.09.21 | ₩22,472 | ₩22,740 | ₩22,405 | ₩22,740 | +1.19% | 16.4만 |
|---|
| 2026.09.18 | ₩22,794 | ₩22,807 | ₩22,364 | ₩22,472 | -1.41% | 43.9만 |
|---|
| 2026.09.17 | ₩22,686 | ₩22,941 | ₩22,686 | ₩22,780 | +0.41% | 19만 |
|---|
| 2026.09.16 | ₩22,606 | ₩22,995 | ₩22,606 | ₩22,821 | +0.95% | 14.1만 |
|---|
| 2026.09.15 | ₩22,713 | ₩22,807 | ₩22,646 | ₩22,673 | -0.18% | 20.1만 |
|---|
| 2026.09.14 | ₩22,955 | ₩23,076 | ₩22,686 | ₩22,713 | -1.05% | 25.6만 |
|---|
| 2026.09.11 | ₩23,304 | ₩23,357 | ₩22,901 | ₩22,901 | -1.73% | 39.1만 |
|---|
| 2026.09.10 | ₩23,545 | ₩23,545 | ₩23,237 | ₩23,330 | -0.91% | 17.4만 |
|---|
| 2026.09.09 | ₩23,371 | ₩23,505 | ₩23,290 | ₩23,371 | 0.00% | 21.6만 |
|---|
| 2026.09.08 | ₩23,424 | ₩23,558 | ₩23,277 | ₩23,304 | -0.52% | 21.2만 |
|---|
| 2026.09.04 | ₩23,398 | ₩23,505 | ₩23,290 | ₩23,505 | +0.46% | 11.7만 |
|---|
| 2026.09.03 | ₩23,545 | ₩23,666 | ₩23,411 | ₩23,505 | -0.17% | 12.4만 |
|---|
| 2026.09.02 | ₩23,612 | ₩23,948 | ₩23,424 | ₩23,585 | -0.11% | 20.5만 |
|---|
| 2026.09.01 | ₩23,518 | ₩23,706 | ₩23,518 | ₩23,585 | +0.29% | 22.8만 |
|---|
| 2026.08.31 | ₩23,760 | ₩23,760 | ₩23,545 | ₩23,626 | -0.56% | 21.9만 |
|---|
| 2026.08.28 | ₩23,518 | ₩23,800 | ₩23,518 | ₩23,652 | +0.57% | 11.7만 |
|---|
| 2026.08.27 | ₩23,773 | ₩23,773 | ₩23,424 | ₩23,572 | -0.85% | 14.5만 |
|---|
| 2026.08.26 | ₩23,465 | ₩23,840 | ₩23,465 | ₩23,773 | +1.32% | 13.2만 |
|---|
| 2026.08.25 | ₩23,652 | ₩23,813 | ₩23,478 | ₩23,652 | 0.00% | 16.2만 |
|---|
| 2026.08.24 | ₩23,505 | ₩23,827 | ₩23,505 | ₩23,813 | +1.31% | 17.2만 |
|---|
| 2026.08.21 | ₩23,505 | ₩23,787 | ₩23,384 | ₩23,679 | +0.74% | 18.8만 |
|---|
| 2026.08.20 | ₩23,827 | ₩23,854 | ₩23,572 | ₩23,626 | -0.84% | 13만 |
|---|
| 2026.08.19 | ₩23,693 | ₩23,934 | ₩23,545 | ₩23,867 | +0.74% | 19만 |
|---|
| 2026.08.18 | ₩23,558 | ₩23,988 | ₩23,505 | ₩23,558 | 0.00% | 32.6만 |
|---|
| 2026.08.17 | ₩23,800 | ₩23,867 | ₩23,357 | ₩23,465 | -1.41% | 18.1만 |
|---|
| 2026.08.14 | ₩23,545 | ₩23,948 | ₩23,545 | ₩23,813 | +1.14% | 33만 |
|---|
| 2026.08.13 | ₩23,867 | ₩23,948 | ₩23,518 | ₩23,558 | -1.29% | 27.3만 |
|---|
| 2026.08.12 | ₩23,585 | ₩23,934 | ₩23,451 | ₩23,760 | +0.74% | 15.7만 |
|---|
| 2026.08.11 | ₩23,518 | ₩23,867 | ₩23,371 | ₩23,505 | -0.06% | 34.1만 |
|---|
| 2026.08.10 | ₩23,693 | ₩24,122 | ₩23,371 | ₩23,491 | -0.85% | 64.3만 |
|---|
| 2026.08.07 | ₩23,612 | ₩24,229 | ₩23,357 | ₩23,760 | +0.62% | 15.2만 |
|---|
| 2026.08.06 | ₩23,465 | ₩23,867 | ₩22,941 | ₩23,800 | +1.43% | 20.7만 |
|---|
| 2026.08.05 | ₩24,350 | ₩24,363 | ₩23,612 | ₩23,961 | -1.60% | 15.7만 |
|---|
| 2026.08.04 | ₩24,753 | ₩24,753 | ₩24,149 | ₩24,457 | -1.19% | 17.1만 |
|---|
| 2026.08.03 | ₩25,195 | ₩25,276 | ₩24,860 | ₩25,249 | +0.21% | 29만 |
|---|
| 2026.07.31 | ₩24,712 | ₩25,101 | ₩24,685 | ₩25,034 | +1.30% | 21.4만 |
|---|
| 2026.07.30 | ₩24,350 | ₩25,034 | ₩24,350 | ₩24,967 | +2.53% | 16.9만 |
|---|
| 2026.07.29 | ₩25,222 | ₩25,343 | ₩24,363 | ₩24,444 | -3.09% | 19.9만 |
|---|
| 2026.07.28 | ₩24,739 | ₩25,329 | ₩24,739 | ₩25,142 | +1.63% | 10.4만 |
|---|
| 2026.07.27 | ₩24,605 | ₩24,954 | ₩24,511 | ₩24,565 | -0.16% | 16만 |
|---|
| 2026.07.24 | ₩24,565 | ₩25,115 | ₩24,565 | ₩24,900 | +1.37% | 9만 |
|---|
| 2026.07.23 | ₩25,115 | ₩25,115 | ₩24,551 | ₩24,605 | -2.03% | 12.6만 |
|---|
| 2026.07.22 | ₩24,820 | ₩24,994 | ₩24,739 | ₩24,779 | -0.16% | 12.8만 |
|---|
| 2026.07.21 | ₩24,283 | ₩24,659 | ₩24,202 | ₩24,592 | +1.27% | 15.6만 |
|---|
| 2026.07.20 | ₩24,390 | ₩24,712 | ₩24,202 | ₩24,229 | -0.66% | 22.6만 |
|---|
| 2026.07.17 | ₩24,310 | ₩24,820 | ₩24,229 | ₩24,310 | 0.00% | 8.2만 |
|---|
| 2026.07.16 | ₩24,256 | ₩24,806 | ₩24,149 | ₩24,632 | +1.55% | 9.1만 |
|---|
| 2026.07.15 | ₩24,726 | ₩24,914 | ₩24,243 | ₩24,283 | -1.79% | 13.2만 |
|---|
| 2026.07.14 | ₩24,940 | ₩24,994 | ₩24,592 | ₩24,605 | -1.34% | 14.1만 |
|---|
| 2026.07.13 | ₩24,216 | ₩24,900 | ₩24,216 | ₩24,793 | +2.38% | 21.5만 |
|---|
| 2026.07.10 | ₩23,988 | ₩24,162 | ₩23,827 | ₩23,921 | -0.28% | 14.1만 |
|---|
| 2026.07.09 | ₩24,149 | ₩24,202 | ₩23,854 | ₩24,055 | -0.39% | 12.8만 |
|---|
| 2026.07.08 | ₩24,028 | ₩24,390 | ₩23,948 | ₩24,296 | +1.12% | 13.3만 |
|---|
| 2026.07.07 | ₩23,558 | ₩24,229 | ₩23,558 | ₩23,974 | +1.77% | 10.9만 |
|---|
| 2026.07.06 | ₩23,612 | ₩23,813 | ₩23,478 | ₩23,478 | -0.57% | 14.4만 |
|---|
| 2026.07.02 | ₩23,478 | ₩23,800 | ₩23,371 | ₩23,491 | +0.06% | 14.5만 |
|---|
| 2026.07.01 | ₩23,062 | ₩23,384 | ₩23,022 | ₩23,344 | +1.22% | 9.2만 |
|---|
| 2026.06.30 | ₩23,371 | ₩23,545 | ₩22,901 | ₩22,941 | -1.84% | 8.5만 |
|---|
| 2026.06.29 | ₩23,438 | ₩23,612 | ₩23,277 | ₩23,465 | +0.11% | 9.6만 |
|---|
| 2026.06.26 | ₩23,210 | ₩23,626 | ₩23,076 | ₩23,330 | +0.52% | 16.5만 |
|---|
| 2026.06.25 | ₩22,673 | ₩23,411 | ₩22,673 | ₩23,344 | +2.96% | 12.1만 |
|---|
| 2026.06.24 | ₩23,478 | ₩23,478 | ₩22,673 | ₩22,673 | -3.43% | 26.3만 |
|---|
| 2026.06.23 | ₩23,035 | ₩23,599 | ₩22,821 | ₩23,545 | +2.21% | 15.9만 |
|---|
| 2026.06.22 | ₩22,593 | ₩23,169 | ₩22,311 | ₩22,794 | +0.89% | 20.6만 |
|---|
| 2026.06.18 | ₩22,847 | ₩22,941 | ₩22,177 | ₩22,203 | -2.82% | 268.8만 |
|---|
| 2026.06.17 | ₩23,022 | ₩23,344 | ₩22,311 | ₩22,673 | -1.52% | 45.2만 |
|---|
| 2026.06.16 | ₩23,357 | ₩23,746 | ₩22,995 | ₩23,035 | -1.38% | 31만 |
|---|
| 2026.06.15 | ₩24,015 | ₩24,149 | ₩23,304 | ₩23,411 | -2.51% | 40.5만 |
|---|
| 2026.06.12 | ₩25,276 | ₩25,410 | ₩23,880 | ₩23,961 | -5.20% | 52.2만 |
|---|
| 2026.06.11 | ₩25,853 | ₩26,148 | ₩25,262 | ₩25,423 | -1.66% | 15.7만 |
|---|
| 2026.06.10 | ₩25,745 | ₩26,242 | ₩25,651 | ₩25,665 | -0.31% | 14.3만 |
|---|
| 2026.06.09 | ₩25,490 | ₩26,014 | ₩25,490 | ₩25,517 | +0.11% | 14.7만 |
|---|
| 2026.06.08 | ₩25,692 | ₩26,148 | ₩25,531 | ₩25,651 | -0.16% | 9.1만 |
|---|
| 2026.06.05 | ₩26,161 | ₩26,322 | ₩25,571 | ₩25,826 | -1.28% | 9.3만 |
|---|
| 2026.06.04 | ₩25,544 | ₩26,121 | ₩25,517 | ₩26,054 | +2.00% | 13.3만 |
|---|
| 2026.06.03 | ₩25,826 | ₩26,175 | ₩25,504 | ₩25,504 | -1.25% | 11.8만 |
|---|
| 2026.06.02 | ₩25,786 | ₩26,134 | ₩25,638 | ₩25,866 | +0.31% | 16.3만 |
|---|
| 2026.06.01 | ₩25,826 | ₩26,148 | ₩25,557 | ₩25,705 | -0.47% | 22만 |
|---|
| 2026.05.29 | ₩26,161 | ₩26,295 | ₩25,906 | ₩26,027 | -0.51% | 11.6만 |
|---|
| 2026.05.28 | ₩26,309 | ₩26,631 | ₩26,161 | ₩26,242 | -0.25% | 8.3만 |
|---|
| 2026.05.27 | ₩26,698 | ₩26,966 | ₩26,336 | ₩26,349 | -1.31% | 15.1만 |
|---|
| 2026.05.26 | ₩27,060 | ₩27,221 | ₩26,698 | ₩26,778 | -1.04% | 17.3만 |
|---|
| 2026.05.22 | ₩26,993 | ₩27,328 | ₩26,859 | ₩27,221 | +0.84% | 11만 |
|---|
| 2026.05.21 | ₩27,208 | ₩27,489 | ₩26,832 | ₩27,073 | -0.49% | 9.6만 |
|---|
| 2026.05.20 | ₩27,315 | ₩27,543 | ₩26,953 | ₩27,395 | +0.29% | 9.6만 |
|---|
| 2026.05.19 | ₩27,141 | ₩27,543 | ₩26,778 | ₩27,422 | +1.04% | 13.9만 |
|---|
| 2026.05.18 | ₩26,765 | ₩27,194 | ₩26,644 | ₩27,141 | +1.40% | 9.5만 |
|---|
| 2026.05.15 | ₩27,234 | ₩27,489 | ₩26,832 | ₩26,832 | -1.48% | 9.3만 |
|---|
| 2026.05.14 | ₩26,322 | ₩27,100 | ₩26,228 | ₩27,060 | +2.80% | 34.2만 |
|---|
| 2026.05.13 | ₩26,430 | ₩26,658 | ₩25,973 | ₩26,322 | -0.41% | 16.9만 |
|---|
| 2026.05.12 | ₩26,389 | ₩26,926 | ₩25,906 | ₩26,671 | +1.07% | 24만 |
|---|
| 2026.05.11 | ₩26,497 | ₩26,591 | ₩25,303 | ₩26,309 | -0.71% | 31.3만 |
|---|
| 2026.05.08 | ₩25,893 | ₩26,403 | ₩25,718 | ₩26,376 | +1.87% | 16.2만 |
|---|
| 2026.05.07 | ₩25,490 | ₩26,295 | ₩25,209 | ₩26,295 | +3.16% | 16.9만 |
|---|
| 2026.05.06 | ₩25,786 | ₩26,161 | ₩25,490 | ₩25,490 | -1.14% | 22.4만 |
|---|
| 2026.05.05 | ₩26,362 | ₩26,617 | ₩26,027 | ₩26,027 | -1.27% | 13만 |
|---|
| 2026.05.04 | ₩26,738 | ₩27,328 | ₩26,577 | ₩26,832 | +0.35% | 32.1만 |
|---|
| 2026.05.01 | ₩26,886 | ₩26,912 | ₩26,215 | ₩26,684 | -0.75% | 16.7만 |
|---|
| 2026.04.30 | ₩26,081 | ₩27,020 | ₩26,081 | ₩26,966 | +3.40% | 11.9만 |
|---|
| 2026.04.29 | ₩26,269 | ₩26,456 | ₩26,027 | ₩26,295 | +0.10% | 6.4만 |
|---|
| 2026.04.28 | ₩25,947 | ₩26,362 | ₩25,947 | ₩26,349 | +1.55% | 8.9만 |
|---|
| 2026.04.27 | ₩25,893 | ₩26,376 | ₩25,826 | ₩25,893 | 0.00% | 6.7만 |
|---|
| 2026.04.24 | ₩26,255 | ₩26,255 | ₩25,812 | ₩25,893 | -1.38% | 6.5만 |
|---|
| 2026.04.23 | ₩25,745 | ₩26,269 | ₩25,504 | ₩26,121 | +1.46% | 7.9만 |
|---|
| 2026.04.22 | ₩25,423 | ₩25,826 | ₩25,262 | ₩25,544 | +0.47% | 14만 |
|---|
| 2026.04.21 | ₩25,034 | ₩25,759 | ₩25,034 | ₩25,490 | +1.82% | 9.3만 |
|---|
| 2026.04.20 | ₩25,437 | ₩25,611 | ₩25,048 | ₩25,142 | -1.16% | 10.7만 |
|---|
| 2026.04.17 | ₩25,209 | ₩25,584 | ₩24,551 | ₩25,316 | +0.43% | 14.8만 |
|---|
| 2026.04.16 | ₩25,906 | ₩26,108 | ₩25,329 | ₩25,356 | -2.12% | 15만 |
|---|
| 2026.04.15 | ₩26,295 | ₩26,295 | ₩25,826 | ₩25,826 | -1.79% | 8.5만 |
|---|
| 2026.04.14 | ₩26,175 | ₩26,376 | ₩25,839 | ₩26,336 | +0.62% | 7.9만 |
|---|
| 2026.04.13 | ₩26,604 | ₩26,805 | ₩26,094 | ₩26,362 | -0.91% | 6.6만 |
|---|
| 2026.04.10 | ₩26,698 | ₩26,953 | ₩26,443 | ₩26,470 | -0.85% | 5.7만 |
|---|
| 2026.04.09 | ₩27,073 | ₩27,261 | ₩26,765 | ₩26,845 | -0.84% | 5.7만 |
|---|
| 2026.04.08 | ₩26,832 | ₩27,181 | ₩26,470 | ₩27,127 | +1.10% | 10.9만 |
|---|
| 2026.04.07 | ₩26,577 | ₩26,966 | ₩26,577 | ₩26,886 | +1.16% | 7.9만 |
|---|
| 2026.04.06 | ₩26,121 | ₩26,577 | ₩25,960 | ₩26,537 | +1.59% | 6.9만 |
|---|
| 2026.04.02 | ₩26,966 | ₩27,114 | ₩26,242 | ₩26,309 | -2.44% | 9.8만 |
|---|
| 2026.04.01 | ₩26,255 | ₩26,859 | ₩25,490 | ₩26,832 | +2.20% | 16.6만 |
|---|
| 2026.03.31 | ₩27,033 | ₩27,194 | ₩26,309 | ₩26,416 | -2.28% | 16.9만 |
|---|
| 2026.03.30 | ₩27,503 | ₩27,503 | ₩26,899 | ₩27,114 | -1.41% | 7.5만 |
|---|
| 2026.03.27 | ₩27,060 | ₩27,610 | ₩27,047 | ₩27,342 | +1.04% | 6만 |
|---|
| 2026.03.26 | ₩27,167 | ₩27,530 | ₩27,100 | ₩27,530 | +1.33% | 7.4만 |
|---|
| 2026.03.25 | ₩27,503 | ₩27,516 | ₩27,167 | ₩27,167 | -1.22% | 6.3만 |
|---|
| 2026.03.24 | ₩26,966 | ₩27,637 | ₩26,966 | ₩27,449 | +1.79% | 8.7만 |
|---|
| 2026.03.23 | ₩27,342 | ₩27,530 | ₩26,966 | ₩27,167 | -0.64% | 11만 |
|---|
| 2026.03.20 | ₩27,503 | ₩27,798 | ₩26,966 | ₩26,966 | -1.95% | 30.1만 |
|---|
| 2026.03.19 | ₩27,409 | ₩27,664 | ₩27,100 | ₩27,610 | +0.73% | 11만 |
|---|
| 2026.03.18 | ₩27,570 | ₩27,570 | ₩27,181 | ₩27,422 | -0.54% | 5.1만 |
|---|
| 2026.03.17 | ₩27,355 | ₩27,691 | ₩27,261 | ₩27,543 | +0.69% | 6.2만 |
|---|
| 2026.03.16 | ₩27,583 | ₩27,597 | ₩27,141 | ₩27,409 | -0.63% | 9.2만 |
|---|
| 2026.03.13 | ₩27,624 | ₩27,852 | ₩27,047 | ₩27,382 | -0.87% | 12.7만 |
|---|
| 2026.03.12 | ₩27,463 | ₩27,905 | ₩27,328 | ₩27,677 | +0.78% | 12.2만 |
|---|
| 2026.03.11 | ₩27,436 | ₩27,704 | ₩27,114 | ₩27,409 | -0.10% | 8.1만 |
|---|
| 2026.03.10 | ₩27,328 | ₩27,758 | ₩27,127 | ₩27,503 | +0.64% | 11.5만 |
|---|
| 2026.03.09 | ₩26,980 | ₩27,556 | ₩26,832 | ₩27,543 | +2.09% | 10.6만 |
|---|
| 2026.03.06 | ₩27,771 | ₩27,771 | ₩27,087 | ₩27,167 | -2.17% | 8.9만 |
|---|
| 2026.03.05 | ₩27,570 | ₩27,838 | ₩27,261 | ₩27,744 | +0.63% | 16.4만 |
|---|
| 2026.03.04 | ₩27,530 | ₩27,691 | ₩27,033 | ₩27,691 | +0.58% | 8만 |
|---|
| 2026.03.03 | ₩27,503 | ₩27,624 | ₩27,006 | ₩27,624 | +0.44% | 13만 |
|---|
| 2026.03.02 | ₩27,489 | ₩27,771 | ₩27,114 | ₩27,610 | +0.44% | 16.5만 |
|---|
| 2026.02.27 | ₩27,261 | ₩27,449 | ₩26,899 | ₩27,234 | -0.10% | 10.6만 |
|---|
| 2026.02.26 | ₩27,047 | ₩27,489 | ₩26,953 | ₩27,355 | +1.14% | 11.4만 |
|---|
| 2026.02.25 | ₩27,100 | ₩27,275 | ₩26,711 | ₩27,141 | +0.15% | 14.4만 |
|---|
| 2026.02.24 | ₩27,369 | ₩27,503 | ₩27,047 | ₩27,127 | -0.88% | 10.3만 |
|---|
| 2026.02.23 | ₩27,288 | ₩27,570 | ₩27,100 | ₩27,530 | +0.88% | 16.1만 |
|---|
| 2026.02.20 | ₩27,463 | ₩27,489 | ₩27,060 | ₩27,181 | -1.03% | 13.3만 |
|---|
| 2026.02.19 | ₩27,127 | ₩27,449 | ₩26,859 | ₩27,409 | +1.04% | 19.7만 |
|---|
| 2026.02.18 | ₩27,355 | ₩27,556 | ₩27,100 | ₩27,167 | -0.69% | 14.7만 |
|---|
| 2026.02.17 | ₩27,181 | ₩27,463 | ₩26,832 | ₩27,208 | +0.10% | 20.2만 |
|---|
| 2026.02.13 | ₩26,845 | ₩27,570 | ₩26,752 | ₩27,181 | +1.25% | 30.2만 |
|---|
| 2026.02.12 | ₩26,832 | ₩27,114 | ₩26,604 | ₩26,845 | +0.05% | 13.4만 |
|---|
| 2026.02.11 | ₩26,899 | ₩27,127 | ₩26,644 | ₩26,899 | 0.00% | 13만 |
|---|
| 2026.02.10 | ₩27,020 | ₩27,154 | ₩26,497 | ₩26,899 | -0.45% | 22.3만 |
|---|
| 2026.02.09 | ₩26,644 | ₩27,073 | ₩26,228 | ₩26,899 | +0.96% | 22.9만 |
|---|
| 2026.02.06 | ₩26,765 | ₩27,087 | ₩25,906 | ₩26,497 | -1.00% | 13.2만 |
|---|
| 2026.02.05 | ₩26,725 | ₩27,033 | ₩26,040 | ₩27,006 | +1.05% | 14.9만 |
|---|
| 2026.02.04 | ₩26,725 | ₩27,127 | ₩26,698 | ₩26,845 | +0.45% | 14.3만 |
|---|
| 2026.02.03 | ₩26,778 | ₩27,141 | ₩26,698 | ₩27,073 | +1.10% | 14.1만 |
|---|
| 2026.02.02 | ₩26,953 | ₩27,503 | ₩26,859 | ₩27,100 | +0.55% | 28.1만 |
|---|
| 2026.01.30 | ₩27,208 | ₩27,355 | ₩26,564 | ₩27,060 | -0.54% | 17.4만 |
|---|
| 2026.01.29 | ₩27,208 | ₩27,624 | ₩27,100 | ₩27,382 | +0.64% | 17.2만 |
|---|
| 2026.01.28 | ₩27,127 | ₩27,409 | ₩26,872 | ₩26,993 | -0.49% | 12.3만 |
|---|
| 2026.01.27 | ₩26,738 | ₩27,355 | ₩26,725 | ₩27,127 | +1.46% | 12.8만 |
|---|
| 2026.01.26 | ₩26,228 | ₩26,926 | ₩26,094 | ₩26,859 | +2.40% | 14.5만 |
|---|
| 2026.01.23 | ₩26,349 | ₩26,523 | ₩26,081 | ₩26,081 | -1.02% | 12.3만 |
|---|
| 2026.01.22 | ₩26,430 | ₩26,523 | ₩26,054 | ₩26,081 | -1.32% | 17.2만 |
|---|
| 2026.01.21 | ₩26,040 | ₩26,430 | ₩25,906 | ₩26,349 | +1.18% | 12.6만 |
|---|
| 2026.01.20 | ₩25,598 | ₩26,067 | ₩25,571 | ₩25,973 | +1.47% | 14.9만 |
|---|
| 2026.01.16 | ₩25,625 | ₩25,759 | ₩25,356 | ₩25,745 | +0.47% | 10.2만 |
|---|
| 2026.01.15 | ₩25,598 | ₩25,692 | ₩25,370 | ₩25,692 | +0.37% | 8.5만 |
|---|
| 2026.01.14 | ₩25,343 | ₩25,772 | ₩25,343 | ₩25,625 | +1.11% | 8.8만 |
|---|
| 2026.01.13 | ₩24,873 | ₩25,356 | ₩24,779 | ₩25,343 | +1.89% | 13만 |
|---|
| 2026.01.12 | ₩24,726 | ₩25,021 | ₩24,699 | ₩24,900 | +0.71% | 13.3만 |
|---|
| 2026.01.09 | ₩24,659 | ₩24,954 | ₩24,659 | ₩24,900 | +0.98% | 9.1만 |
|---|
| 2026.01.08 | ₩24,189 | ₩24,739 | ₩24,189 | ₩24,659 | +1.94% | 9.6만 |
|---|
| 2026.01.07 | ₩24,229 | ₩24,860 | ₩24,122 | ₩24,162 | -0.28% | 22.6만 |
|---|
| 2026.01.06 | ₩25,115 | ₩25,182 | ₩24,484 | ₩24,498 | -2.46% | 23.4만 |
|---|
| 2026.01.05 | ₩25,075 | ₩25,235 | ₩24,672 | ₩25,182 | +0.43% | 10.4만 |
|---|
| 2026.01.02 | ₩24,820 | ₩25,075 | ₩24,578 | ₩25,075 | +1.03% | 9.6만 |
|---|
| 2025.12.31 | ₩25,235 | ₩25,356 | ₩24,833 | ₩24,873 | -1.44% | 12.3만 |
|---|
| 2025.12.30 | ₩24,981 | ₩25,209 | ₩24,954 | ₩25,195 | +0.86% | 13만 |
|---|
| 2025.12.29 | ₩25,195 | ₩25,356 | ₩24,873 | ₩25,021 | -0.69% | 12.8만 |
|---|
| 2025.12.26 | ₩25,222 | ₩25,329 | ₩24,967 | ₩25,235 | +0.05% | 11.9만 |
|---|
| 2025.12.24 | ₩25,128 | ₩25,316 | ₩24,981 | ₩25,101 | -0.11% | 4.1만 |
|---|
| 2025.12.23 | ₩24,645 | ₩25,195 | ₩24,645 | ₩25,034 | +1.58% | 17.4만 |
|---|
| 2025.12.22 | ₩24,833 | ₩25,168 | ₩24,726 | ₩25,061 | +0.92% | 19만 |
|---|
| 2025.12.19 | ₩24,605 | ₩25,048 | ₩24,551 | ₩24,873 | +1.09% | 71.3만 |
|---|
| 2025.12.18 | ₩25,075 | ₩25,249 | ₩24,833 | ₩25,182 | +0.43% | 11.5만 |
|---|
| 2025.12.17 | ₩25,128 | ₩25,235 | ₩24,685 | ₩24,940 | -0.75% | 12.1만 |
|---|
| 2025.12.16 | ₩25,356 | ₩25,410 | ₩24,994 | ₩25,142 | -0.85% | 19.8만 |
|---|
| 2025.12.15 | ₩25,611 | ₩25,611 | ₩25,168 | ₩25,423 | -0.73% | 10만 |
|---|
| 2025.12.12 | ₩25,410 | ₩25,611 | ₩25,168 | ₩25,235 | -0.69% | 10.7만 |
|---|
| 2025.12.11 | ₩25,437 | ₩25,812 | ₩25,410 | ₩25,517 | +0.32% | 15.2만 |
|---|
| 2025.12.10 | ₩25,504 | ₩25,812 | ₩25,356 | ₩25,517 | +0.05% | 13.6만 |
|---|
| 2025.12.09 | ₩25,665 | ₩25,947 | ₩25,584 | ₩25,584 | -0.31% | 10.3만 |
|---|
| 2025.12.08 | ₩26,014 | ₩26,108 | ₩25,651 | ₩25,812 | -0.77% | 10.7만 |
|---|
| 2025.12.05 | ₩25,638 | ₩26,134 | ₩25,625 | ₩25,893 | +0.99% | 11만 |
|---|
| 2025.12.04 | ₩25,517 | ₩26,094 | ₩25,517 | ₩25,812 | +1.16% | 9.4만 |
|---|
| 2025.12.03 | ₩25,437 | ₩25,920 | ₩25,437 | ₩25,718 | +1.11% | 14.7만 |
|---|
| 2025.12.02 | ₩25,906 | ₩26,161 | ₩25,370 | ₩25,504 | -1.55% | 19.7만 |
|---|
| 2025.12.01 | ₩25,987 | ₩26,282 | ₩25,893 | ₩26,161 | +0.67% | 11.4만 |
|---|
| 2025.11.28 | ₩25,893 | ₩26,349 | ₩25,826 | ₩26,228 | +1.30% | 5.9만 |
|---|
| 2025.11.26 | ₩25,705 | ₩26,027 | ₩25,651 | ₩25,906 | +0.78% | 9.1만 |
|---|
| 2025.11.25 | ₩25,638 | ₩25,826 | ₩25,423 | ₩25,812 | +0.68% | 10.8만 |
|---|
| 2025.11.24 | ₩25,075 | ₩25,611 | ₩24,981 | ₩25,464 | +1.55% | 9.3만 |
|---|
| 2025.11.21 | ₩24,914 | ₩25,477 | ₩24,900 | ₩25,235 | +1.29% | 12.6만 |
|---|
| 2025.11.20 | ₩24,954 | ₩25,383 | ₩24,833 | ₩25,075 | +0.48% | 11.9만 |
|---|
| 2025.11.19 | ₩24,846 | ₩25,155 | ₩24,806 | ₩24,887 | +0.16% | 10.1만 |
|---|
| 2025.11.18 | ₩25,075 | ₩25,343 | ₩24,846 | ₩24,994 | -0.32% | 9.8만 |
|---|
| 2025.11.17 | ₩26,067 | ₩26,067 | ₩25,142 | ₩25,209 | -3.29% | 10.6만 |
|---|
| 2025.11.14 | ₩25,477 | ₩26,081 | ₩25,370 | ₩26,081 | +2.37% | 11.2만 |
|---|
| 2025.11.13 | ₩25,410 | ₩25,557 | ₩24,954 | ₩25,544 | +0.53% | 14.1만 |
|---|
| 2025.11.12 | ₩25,007 | ₩25,490 | ₩24,981 | ₩25,128 | +0.48% | 21만 |
|---|
| 2025.11.11 | ₩24,954 | ₩25,262 | ₩24,753 | ₩25,128 | +0.70% | 15.7만 |
|---|
| 2025.11.10 | ₩24,538 | ₩25,007 | ₩24,296 | ₩24,954 | +1.69% | 33.6만 |
|---|
| 2025.11.07 | ₩24,377 | ₩24,551 | ₩24,176 | ₩24,538 | +0.66% | 7.8만 |
|---|
| 2025.11.06 | ₩24,417 | ₩24,565 | ₩24,216 | ₩24,565 | +0.60% | 10만 |
|---|
| 2025.11.05 | ₩24,431 | ₩24,511 | ₩24,001 | ₩24,511 | +0.33% | 15.1만 |
|---|
| 2025.11.04 | ₩24,122 | ₩24,229 | ₩23,719 | ₩24,135 | +0.06% | 19.7만 |
|---|
| 2025.11.03 | ₩24,390 | ₩24,927 | ₩24,390 | ₩24,471 | +0.33% | 46.1만 |
|---|
| 2025.10.31 | ₩24,833 | ₩24,954 | ₩24,310 | ₩24,457 | -1.51% | 20.5만 |
|---|
| 2025.10.30 | ₩24,551 | ₩24,954 | ₩24,551 | ₩24,820 | +1.09% | 10.4만 |
|---|
| 2025.10.29 | ₩25,329 | ₩25,410 | ₩24,538 | ₩24,538 | -3.12% | 11.4만 |
|---|
| 2025.10.28 | ₩25,222 | ₩25,517 | ₩24,981 | ₩25,316 | +0.37% | 12.3만 |
|---|
| 2025.10.27 | ₩25,410 | ₩25,504 | ₩25,222 | ₩25,343 | -0.26% | 6.8만 |
|---|
| 2025.10.24 | ₩25,598 | ₩25,611 | ₩25,276 | ₩25,396 | -0.79% | 7.8만 |
|---|
| 2025.10.23 | ₩25,598 | ₩25,598 | ₩25,209 | ₩25,517 | -0.31% | 5.3만 |
|---|
| 2025.10.22 | ₩25,477 | ₩25,571 | ₩25,155 | ₩25,437 | -0.16% | 6.6만 |
|---|
| 2025.10.21 | ₩25,396 | ₩25,584 | ₩25,316 | ₩25,423 | +0.11% | 7.7만 |
|---|
| 2025.10.20 | ₩25,155 | ₩25,490 | ₩24,967 | ₩25,464 | +1.23% | 12만 |
|---|
| 2025.10.17 | ₩24,659 | ₩25,142 | ₩24,645 | ₩25,142 | +1.96% | 7.7만 |
|---|
| 2025.10.16 | ₩24,900 | ₩25,088 | ₩24,592 | ₩24,779 | -0.48% | 10.4만 |
|---|
| 2025.10.15 | ₩24,887 | ₩25,155 | ₩24,860 | ₩24,900 | +0.05% | 8.6만 |
|---|
| 2025.10.14 | ₩24,524 | ₩25,007 | ₩24,511 | ₩24,820 | +1.20% | 13.4만 |
|---|
| 2025.10.13 | ₩24,484 | ₩24,860 | ₩24,310 | ₩24,699 | +0.88% | 9만 |
|---|
| 2025.10.10 | ₩24,551 | ₩24,766 | ₩24,202 | ₩24,270 | -1.15% | 10.8만 |
|---|