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 | ₩22,825 | ₩23,026 | ₩22,825 | ₩22,919 | +0.41% | 15.2만 |
| 2026.10.08 | ₩22,932 | ₩23,053 | ₩22,892 | ₩22,986 | +0.23% | 17.5만 |
| 2026.10.07 | ₩22,798 | ₩22,905 | ₩22,651 | ₩22,758 | -0.18% | 16.9만 |
| 2026.10.06 | ₩22,503 | ₩23,013 | ₩22,463 | ₩22,905 | +1.79% | 11.3만 |
| 2026.10.05 | ₩22,356 | ₩22,637 | ₩22,248 | ₩22,490 | +0.60% | 22.6만 |
| 2026.10.02 | ₩21,926 | ₩22,382 | ₩21,926 | ₩22,356 | +1.96% | 11.7만 |
| 2026.10.01 | ₩21,940 | ₩22,034 | ₩21,792 | ₩21,980 | +0.18% | 33.8만 |
| 2026.09.30 | ₩22,369 | ₩22,503 | ₩21,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,047 |
| -1.44% |
| 17.4만 |
| 2026.09.29 | ₩21,994 | ₩22,315 | ₩21,873 | ₩22,275 | +1.28% | 33만 |
|---|
| 2026.09.28 | ₩22,302 | ₩22,584 | ₩22,047 | ₩22,087 | -0.96% | 18.8만 |
|---|
| 2026.09.25 | ₩22,061 | ₩23,120 | ₩21,980 | ₩22,289 | +1.03% | 18.8만 |
|---|
| 2026.09.24 | ₩22,195 | ₩22,262 | ₩21,913 | ₩22,101 | -0.42% | 29.1만 |
|---|
| 2026.09.23 | ₩22,664 | ₩22,664 | ₩22,208 | ₩22,222 | -1.95% | 21.7만 |
|---|
| 2026.09.22 | ₩22,651 | ₩22,852 | ₩22,503 | ₩22,557 | -0.41% | 12.8만 |
|---|
| 2026.09.21 | ₩22,463 | ₩22,731 | ₩22,396 | ₩22,731 | +1.19% | 16.4만 |
|---|
| 2026.09.18 | ₩22,785 | ₩22,798 | ₩22,356 | ₩22,463 | -1.41% | 43.9만 |
|---|
| 2026.09.17 | ₩22,677 | ₩22,932 | ₩22,677 | ₩22,771 | +0.41% | 19만 |
|---|
| 2026.09.16 | ₩22,597 | ₩22,986 | ₩22,597 | ₩22,812 | +0.95% | 14.1만 |
|---|
| 2026.09.15 | ₩22,704 | ₩22,798 | ₩22,637 | ₩22,664 | -0.18% | 20.1만 |
|---|
| 2026.09.14 | ₩22,946 | ₩23,066 | ₩22,677 | ₩22,704 | -1.05% | 25.6만 |
|---|
| 2026.09.11 | ₩23,294 | ₩23,348 | ₩22,892 | ₩22,892 | -1.73% | 39.1만 |
|---|
| 2026.09.10 | ₩23,536 | ₩23,536 | ₩23,227 | ₩23,321 | -0.91% | 17.4만 |
|---|
| 2026.09.09 | ₩23,361 | ₩23,496 | ₩23,281 | ₩23,361 | 0.00% | 21.6만 |
|---|
| 2026.09.08 | ₩23,415 | ₩23,549 | ₩23,268 | ₩23,294 | -0.52% | 21.2만 |
|---|
| 2026.09.04 | ₩23,388 | ₩23,496 | ₩23,281 | ₩23,496 | +0.46% | 11.7만 |
|---|
| 2026.09.03 | ₩23,536 | ₩23,656 | ₩23,402 | ₩23,496 | -0.17% | 12.4만 |
|---|
| 2026.09.02 | ₩23,603 | ₩23,938 | ₩23,415 | ₩23,576 | -0.11% | 20.5만 |
|---|
| 2026.09.01 | ₩23,509 | ₩23,697 | ₩23,509 | ₩23,576 | +0.29% | 22.8만 |
|---|
| 2026.08.31 | ₩23,750 | ₩23,750 | ₩23,536 | ₩23,616 | -0.56% | 21.9만 |
|---|
| 2026.08.28 | ₩23,509 | ₩23,791 | ₩23,509 | ₩23,643 | +0.57% | 11.7만 |
|---|
| 2026.08.27 | ₩23,764 | ₩23,764 | ₩23,415 | ₩23,563 | -0.85% | 14.5만 |
|---|
| 2026.08.26 | ₩23,455 | ₩23,831 | ₩23,455 | ₩23,764 | +1.32% | 13.2만 |
|---|
| 2026.08.25 | ₩23,643 | ₩23,804 | ₩23,469 | ₩23,643 | 0.00% | 16.2만 |
|---|
| 2026.08.24 | ₩23,496 | ₩23,817 | ₩23,496 | ₩23,804 | +1.31% | 17.2만 |
|---|
| 2026.08.21 | ₩23,496 | ₩23,777 | ₩23,375 | ₩23,670 | +0.74% | 18.8만 |
|---|
| 2026.08.20 | ₩23,817 | ₩23,844 | ₩23,563 | ₩23,616 | -0.84% | 13만 |
|---|
| 2026.08.19 | ₩23,683 | ₩23,925 | ₩23,536 | ₩23,858 | +0.74% | 19만 |
|---|
| 2026.08.18 | ₩23,549 | ₩23,978 | ₩23,496 | ₩23,549 | 0.00% | 32.6만 |
|---|
| 2026.08.17 | ₩23,791 | ₩23,858 | ₩23,348 | ₩23,455 | -1.41% | 18.1만 |
|---|
| 2026.08.14 | ₩23,536 | ₩23,938 | ₩23,536 | ₩23,804 | +1.14% | 33만 |
|---|
| 2026.08.13 | ₩23,858 | ₩23,938 | ₩23,509 | ₩23,549 | -1.29% | 27.3만 |
|---|
| 2026.08.12 | ₩23,576 | ₩23,925 | ₩23,442 | ₩23,750 | +0.74% | 15.7만 |
|---|
| 2026.08.11 | ₩23,509 | ₩23,858 | ₩23,361 | ₩23,496 | -0.06% | 34.1만 |
|---|
| 2026.08.10 | ₩23,683 | ₩24,112 | ₩23,361 | ₩23,482 | -0.85% | 64.3만 |
|---|
| 2026.08.07 | ₩23,603 | ₩24,220 | ₩23,348 | ₩23,750 | +0.62% | 15.2만 |
|---|
| 2026.08.06 | ₩23,455 | ₩23,858 | ₩22,932 | ₩23,791 | +1.43% | 20.7만 |
|---|
| 2026.08.05 | ₩24,340 | ₩24,354 | ₩23,603 | ₩23,952 | -1.60% | 15.7만 |
|---|
| 2026.08.04 | ₩24,743 | ₩24,743 | ₩24,139 | ₩24,448 | -1.19% | 17.1만 |
|---|
| 2026.08.03 | ₩25,185 | ₩25,266 | ₩24,850 | ₩25,239 | +0.21% | 29만 |
|---|
| 2026.07.31 | ₩24,703 | ₩25,091 | ₩24,676 | ₩25,024 | +1.30% | 21.4만 |
|---|
| 2026.07.30 | ₩24,340 | ₩25,024 | ₩24,340 | ₩24,957 | +2.53% | 16.9만 |
|---|
| 2026.07.29 | ₩25,212 | ₩25,333 | ₩24,354 | ₩24,434 | -3.09% | 19.9만 |
|---|
| 2026.07.28 | ₩24,729 | ₩25,319 | ₩24,729 | ₩25,132 | +1.63% | 10.4만 |
|---|
| 2026.07.27 | ₩24,595 | ₩24,944 | ₩24,501 | ₩24,555 | -0.16% | 16만 |
|---|
| 2026.07.24 | ₩24,555 | ₩25,105 | ₩24,555 | ₩24,890 | +1.37% | 9만 |
|---|
| 2026.07.23 | ₩25,105 | ₩25,105 | ₩24,542 | ₩24,595 | -2.03% | 12.6만 |
|---|
| 2026.07.22 | ₩24,810 | ₩24,984 | ₩24,729 | ₩24,770 | -0.16% | 12.8만 |
|---|
| 2026.07.21 | ₩24,273 | ₩24,649 | ₩24,193 | ₩24,582 | +1.27% | 15.6만 |
|---|
| 2026.07.20 | ₩24,381 | ₩24,703 | ₩24,193 | ₩24,220 | -0.66% | 22.6만 |
|---|
| 2026.07.17 | ₩24,300 | ₩24,810 | ₩24,220 | ₩24,300 | 0.00% | 8.2만 |
|---|
| 2026.07.16 | ₩24,247 | ₩24,796 | ₩24,139 | ₩24,622 | +1.55% | 9.1만 |
|---|
| 2026.07.15 | ₩24,716 | ₩24,904 | ₩24,233 | ₩24,273 | -1.79% | 13.2만 |
|---|
| 2026.07.14 | ₩24,930 | ₩24,984 | ₩24,582 | ₩24,595 | -1.34% | 14.1만 |
|---|
| 2026.07.13 | ₩24,206 | ₩24,890 | ₩24,206 | ₩24,783 | +2.38% | 21.5만 |
|---|
| 2026.07.10 | ₩23,978 | ₩24,153 | ₩23,817 | ₩23,911 | -0.28% | 14.1만 |
|---|
| 2026.07.09 | ₩24,139 | ₩24,193 | ₩23,844 | ₩24,045 | -0.39% | 12.8만 |
|---|
| 2026.07.08 | ₩24,019 | ₩24,381 | ₩23,938 | ₩24,287 | +1.12% | 13.3만 |
|---|
| 2026.07.07 | ₩23,549 | ₩24,220 | ₩23,549 | ₩23,965 | +1.77% | 10.9만 |
|---|
| 2026.07.06 | ₩23,603 | ₩23,804 | ₩23,469 | ₩23,469 | -0.57% | 14.4만 |
|---|
| 2026.07.02 | ₩23,469 | ₩23,791 | ₩23,361 | ₩23,482 | +0.06% | 14.5만 |
|---|
| 2026.07.01 | ₩23,053 | ₩23,375 | ₩23,013 | ₩23,335 | +1.22% | 9.2만 |
|---|
| 2026.06.30 | ₩23,361 | ₩23,536 | ₩22,892 | ₩22,932 | -1.84% | 8.5만 |
|---|
| 2026.06.29 | ₩23,428 | ₩23,603 | ₩23,268 | ₩23,455 | +0.11% | 9.6만 |
|---|
| 2026.06.26 | ₩23,201 | ₩23,616 | ₩23,066 | ₩23,321 | +0.52% | 16.5만 |
|---|
| 2026.06.25 | ₩22,664 | ₩23,402 | ₩22,664 | ₩23,335 | +2.96% | 12.1만 |
|---|
| 2026.06.24 | ₩23,469 | ₩23,469 | ₩22,664 | ₩22,664 | -3.43% | 26.3만 |
|---|
| 2026.06.23 | ₩23,026 | ₩23,589 | ₩22,812 | ₩23,536 | +2.21% | 15.9만 |
|---|
| 2026.06.22 | ₩22,584 | ₩23,160 | ₩22,302 | ₩22,785 | +0.89% | 20.6만 |
|---|
| 2026.06.18 | ₩22,838 | ₩22,932 | ₩22,168 | ₩22,195 | -2.82% | 268.8만 |
|---|
| 2026.06.17 | ₩23,013 | ₩23,335 | ₩22,302 | ₩22,664 | -1.52% | 45.2만 |
|---|
| 2026.06.16 | ₩23,348 | ₩23,737 | ₩22,986 | ₩23,026 | -1.38% | 31만 |
|---|
| 2026.06.15 | ₩24,005 | ₩24,139 | ₩23,294 | ₩23,402 | -2.51% | 40.5만 |
|---|
| 2026.06.12 | ₩25,266 | ₩25,400 | ₩23,871 | ₩23,952 | -5.20% | 52.2만 |
|---|
| 2026.06.11 | ₩25,842 | ₩26,137 | ₩25,252 | ₩25,413 | -1.66% | 15.7만 |
|---|
| 2026.06.10 | ₩25,735 | ₩26,231 | ₩25,641 | ₩25,655 | -0.31% | 14.3만 |
|---|
| 2026.06.09 | ₩25,480 | ₩26,003 | ₩25,480 | ₩25,507 | +0.11% | 14.7만 |
|---|
| 2026.06.08 | ₩25,681 | ₩26,137 | ₩25,521 | ₩25,641 | -0.16% | 9.1만 |
|---|
| 2026.06.05 | ₩26,151 | ₩26,312 | ₩25,561 | ₩25,816 | -1.28% | 9.3만 |
|---|
| 2026.06.04 | ₩25,534 | ₩26,111 | ₩25,507 | ₩26,044 | +2.00% | 13.3만 |
|---|
| 2026.06.03 | ₩25,816 | ₩26,164 | ₩25,494 | ₩25,494 | -1.25% | 11.8만 |
|---|
| 2026.06.02 | ₩25,775 | ₩26,124 | ₩25,628 | ₩25,856 | +0.31% | 16.3만 |
|---|
| 2026.06.01 | ₩25,816 | ₩26,137 | ₩25,547 | ₩25,695 | -0.47% | 22만 |
|---|
| 2026.05.29 | ₩26,151 | ₩26,285 | ₩25,896 | ₩26,017 | -0.51% | 11.6만 |
|---|
| 2026.05.28 | ₩26,298 | ₩26,620 | ₩26,151 | ₩26,231 | -0.25% | 8.3만 |
|---|
| 2026.05.27 | ₩26,687 | ₩26,956 | ₩26,325 | ₩26,339 | -1.31% | 15.1만 |
|---|
| 2026.05.26 | ₩27,049 | ₩27,210 | ₩26,687 | ₩26,768 | -1.04% | 17.3만 |
|---|
| 2026.05.22 | ₩26,982 | ₩27,318 | ₩26,848 | ₩27,210 | +0.84% | 11만 |
|---|
| 2026.05.21 | ₩27,197 | ₩27,479 | ₩26,821 | ₩27,063 | -0.49% | 9.6만 |
|---|
| 2026.05.20 | ₩27,304 | ₩27,532 | ₩26,942 | ₩27,385 | +0.29% | 9.6만 |
|---|
| 2026.05.19 | ₩27,130 | ₩27,532 | ₩26,768 | ₩27,411 | +1.04% | 13.9만 |
|---|
| 2026.05.18 | ₩26,754 | ₩27,183 | ₩26,634 | ₩27,130 | +1.40% | 9.5만 |
|---|
| 2026.05.15 | ₩27,224 | ₩27,479 | ₩26,821 | ₩26,821 | -1.48% | 9.3만 |
|---|
| 2026.05.14 | ₩26,312 | ₩27,090 | ₩26,218 | ₩27,049 | +2.80% | 34.2만 |
|---|
| 2026.05.13 | ₩26,419 | ₩26,647 | ₩25,963 | ₩26,312 | -0.41% | 16.9만 |
|---|
| 2026.05.12 | ₩26,379 | ₩26,915 | ₩25,896 | ₩26,660 | +1.07% | 24만 |
|---|
| 2026.05.11 | ₩26,486 | ₩26,580 | ₩25,293 | ₩26,298 | -0.71% | 31.3만 |
|---|
| 2026.05.08 | ₩25,883 | ₩26,392 | ₩25,708 | ₩26,365 | +1.87% | 16.2만 |
|---|
| 2026.05.07 | ₩25,480 | ₩26,285 | ₩25,199 | ₩26,285 | +3.16% | 16.9만 |
|---|
| 2026.05.06 | ₩25,775 | ₩26,151 | ₩25,480 | ₩25,480 | -1.14% | 22.4만 |
|---|
| 2026.05.05 | ₩26,352 | ₩26,607 | ₩26,017 | ₩26,017 | -1.27% | 13만 |
|---|
| 2026.05.04 | ₩26,728 | ₩27,318 | ₩26,567 | ₩26,821 | +0.35% | 32.1만 |
|---|
| 2026.05.01 | ₩26,875 | ₩26,902 | ₩26,205 | ₩26,674 | -0.75% | 16.7만 |
|---|
| 2026.04.30 | ₩26,070 | ₩27,009 | ₩26,070 | ₩26,956 | +3.40% | 11.9만 |
|---|
| 2026.04.29 | ₩26,258 | ₩26,446 | ₩26,017 | ₩26,285 | +0.10% | 6.4만 |
|---|
| 2026.04.28 | ₩25,936 | ₩26,352 | ₩25,936 | ₩26,339 | +1.55% | 8.9만 |
|---|
| 2026.04.27 | ₩25,883 | ₩26,365 | ₩25,816 | ₩25,883 | 0.00% | 6.7만 |
|---|
| 2026.04.24 | ₩26,245 | ₩26,245 | ₩25,802 | ₩25,883 | -1.38% | 6.5만 |
|---|
| 2026.04.23 | ₩25,735 | ₩26,258 | ₩25,494 | ₩26,111 | +1.46% | 7.9만 |
|---|
| 2026.04.22 | ₩25,413 | ₩25,816 | ₩25,252 | ₩25,534 | +0.47% | 14만 |
|---|
| 2026.04.21 | ₩25,024 | ₩25,749 | ₩25,024 | ₩25,480 | +1.82% | 9.3만 |
|---|
| 2026.04.20 | ₩25,427 | ₩25,601 | ₩25,038 | ₩25,132 | -1.16% | 10.7만 |
|---|
| 2026.04.17 | ₩25,199 | ₩25,574 | ₩24,542 | ₩25,306 | +0.43% | 14.8만 |
|---|
| 2026.04.16 | ₩25,896 | ₩26,097 | ₩25,319 | ₩25,346 | -2.12% | 15만 |
|---|
| 2026.04.15 | ₩26,285 | ₩26,285 | ₩25,816 | ₩25,816 | -1.79% | 8.5만 |
|---|
| 2026.04.14 | ₩26,164 | ₩26,365 | ₩25,829 | ₩26,325 | +0.62% | 7.9만 |
|---|
| 2026.04.13 | ₩26,593 | ₩26,795 | ₩26,084 | ₩26,352 | -0.91% | 6.6만 |
|---|
| 2026.04.10 | ₩26,687 | ₩26,942 | ₩26,432 | ₩26,459 | -0.85% | 5.7만 |
|---|
| 2026.04.09 | ₩27,063 | ₩27,251 | ₩26,754 | ₩26,835 | -0.84% | 5.7만 |
|---|
| 2026.04.08 | ₩26,821 | ₩27,170 | ₩26,459 | ₩27,116 | +1.10% | 10.9만 |
|---|
| 2026.04.07 | ₩26,567 | ₩26,956 | ₩26,567 | ₩26,875 | +1.16% | 7.9만 |
|---|
| 2026.04.06 | ₩26,111 | ₩26,567 | ₩25,950 | ₩26,526 | +1.59% | 6.9만 |
|---|
| 2026.04.02 | ₩26,956 | ₩27,103 | ₩26,231 | ₩26,298 | -2.44% | 9.8만 |
|---|
| 2026.04.01 | ₩26,245 | ₩26,848 | ₩25,480 | ₩26,821 | +2.20% | 16.6만 |
|---|
| 2026.03.31 | ₩27,023 | ₩27,183 | ₩26,298 | ₩26,406 | -2.28% | 16.9만 |
|---|
| 2026.03.30 | ₩27,492 | ₩27,492 | ₩26,888 | ₩27,103 | -1.41% | 7.5만 |
|---|
| 2026.03.27 | ₩27,049 | ₩27,599 | ₩27,036 | ₩27,331 | +1.04% | 6만 |
|---|
| 2026.03.26 | ₩27,157 | ₩27,519 | ₩27,090 | ₩27,519 | +1.33% | 7.4만 |
|---|
| 2026.03.25 | ₩27,492 | ₩27,505 | ₩27,157 | ₩27,157 | -1.22% | 6.3만 |
|---|
| 2026.03.24 | ₩26,956 | ₩27,626 | ₩26,956 | ₩27,438 | +1.79% | 8.7만 |
|---|
| 2026.03.23 | ₩27,331 | ₩27,519 | ₩26,956 | ₩27,157 | -0.64% | 11만 |
|---|
| 2026.03.20 | ₩27,492 | ₩27,787 | ₩26,956 | ₩26,956 | -1.95% | 30.1만 |
|---|
| 2026.03.19 | ₩27,398 | ₩27,653 | ₩27,090 | ₩27,599 | +0.73% | 11만 |
|---|
| 2026.03.18 | ₩27,559 | ₩27,559 | ₩27,170 | ₩27,411 | -0.54% | 5.1만 |
|---|
| 2026.03.17 | ₩27,344 | ₩27,680 | ₩27,251 | ₩27,532 | +0.69% | 6.2만 |
|---|
| 2026.03.16 | ₩27,572 | ₩27,586 | ₩27,130 | ₩27,398 | -0.63% | 9.2만 |
|---|
| 2026.03.13 | ₩27,613 | ₩27,841 | ₩27,036 | ₩27,371 | -0.87% | 12.7만 |
|---|
| 2026.03.12 | ₩27,452 | ₩27,894 | ₩27,318 | ₩27,666 | +0.78% | 12.2만 |
|---|
| 2026.03.11 | ₩27,425 | ₩27,693 | ₩27,103 | ₩27,398 | -0.10% | 8.1만 |
|---|
| 2026.03.10 | ₩27,318 | ₩27,747 | ₩27,116 | ₩27,492 | +0.64% | 11.5만 |
|---|
| 2026.03.09 | ₩26,969 | ₩27,546 | ₩26,821 | ₩27,532 | +2.09% | 10.6만 |
|---|
| 2026.03.06 | ₩27,760 | ₩27,760 | ₩27,076 | ₩27,157 | -2.17% | 8.9만 |
|---|
| 2026.03.05 | ₩27,559 | ₩27,827 | ₩27,251 | ₩27,733 | +0.63% | 16.4만 |
|---|
| 2026.03.04 | ₩27,519 | ₩27,680 | ₩27,023 | ₩27,680 | +0.58% | 8만 |
|---|
| 2026.03.03 | ₩27,492 | ₩27,613 | ₩26,996 | ₩27,613 | +0.44% | 13만 |
|---|
| 2026.03.02 | ₩27,479 | ₩27,760 | ₩27,103 | ₩27,599 | +0.44% | 16.5만 |
|---|
| 2026.02.27 | ₩27,251 | ₩27,438 | ₩26,888 | ₩27,224 | -0.10% | 10.6만 |
|---|
| 2026.02.26 | ₩27,036 | ₩27,479 | ₩26,942 | ₩27,344 | +1.14% | 11.4만 |
|---|
| 2026.02.25 | ₩27,090 | ₩27,264 | ₩26,701 | ₩27,130 | +0.15% | 14.4만 |
|---|
| 2026.02.24 | ₩27,358 | ₩27,492 | ₩27,036 | ₩27,116 | -0.88% | 10.3만 |
|---|
| 2026.02.23 | ₩27,277 | ₩27,559 | ₩27,090 | ₩27,519 | +0.88% | 16.1만 |
|---|
| 2026.02.20 | ₩27,452 | ₩27,479 | ₩27,049 | ₩27,170 | -1.03% | 13.3만 |
|---|
| 2026.02.19 | ₩27,116 | ₩27,438 | ₩26,848 | ₩27,398 | +1.04% | 19.7만 |
|---|
| 2026.02.18 | ₩27,344 | ₩27,546 | ₩27,090 | ₩27,157 | -0.69% | 14.7만 |
|---|
| 2026.02.17 | ₩27,170 | ₩27,452 | ₩26,821 | ₩27,197 | +0.10% | 20.2만 |
|---|
| 2026.02.13 | ₩26,835 | ₩27,559 | ₩26,741 | ₩27,170 | +1.25% | 30.2만 |
|---|
| 2026.02.12 | ₩26,821 | ₩27,103 | ₩26,593 | ₩26,835 | +0.05% | 13.4만 |
|---|
| 2026.02.11 | ₩26,888 | ₩27,116 | ₩26,634 | ₩26,888 | 0.00% | 13만 |
|---|
| 2026.02.10 | ₩27,009 | ₩27,143 | ₩26,486 | ₩26,888 | -0.45% | 22.3만 |
|---|
| 2026.02.09 | ₩26,634 | ₩27,063 | ₩26,218 | ₩26,888 | +0.96% | 22.9만 |
|---|
| 2026.02.06 | ₩26,754 | ₩27,076 | ₩25,896 | ₩26,486 | -1.00% | 13.2만 |
|---|
| 2026.02.05 | ₩26,714 | ₩27,023 | ₩26,030 | ₩26,996 | +1.05% | 14.9만 |
|---|
| 2026.02.04 | ₩26,714 | ₩27,116 | ₩26,687 | ₩26,835 | +0.45% | 14.3만 |
|---|
| 2026.02.03 | ₩26,768 | ₩27,130 | ₩26,687 | ₩27,063 | +1.10% | 14.1만 |
|---|
| 2026.02.02 | ₩26,942 | ₩27,492 | ₩26,848 | ₩27,090 | +0.55% | 28.1만 |
|---|
| 2026.01.30 | ₩27,197 | ₩27,344 | ₩26,553 | ₩27,049 | -0.54% | 17.4만 |
|---|
| 2026.01.29 | ₩27,197 | ₩27,613 | ₩27,090 | ₩27,371 | +0.64% | 17.2만 |
|---|
| 2026.01.28 | ₩27,116 | ₩27,398 | ₩26,862 | ₩26,982 | -0.49% | 12.3만 |
|---|
| 2026.01.27 | ₩26,728 | ₩27,344 | ₩26,714 | ₩27,116 | +1.46% | 12.8만 |
|---|
| 2026.01.26 | ₩26,218 | ₩26,915 | ₩26,084 | ₩26,848 | +2.40% | 14.5만 |
|---|
| 2026.01.23 | ₩26,339 | ₩26,513 | ₩26,070 | ₩26,070 | -1.02% | 12.3만 |
|---|
| 2026.01.22 | ₩26,419 | ₩26,513 | ₩26,044 | ₩26,070 | -1.32% | 17.2만 |
|---|
| 2026.01.21 | ₩26,030 | ₩26,419 | ₩25,896 | ₩26,339 | +1.18% | 12.6만 |
|---|
| 2026.01.20 | ₩25,588 | ₩26,057 | ₩25,561 | ₩25,963 | +1.47% | 14.9만 |
|---|
| 2026.01.16 | ₩25,614 | ₩25,749 | ₩25,346 | ₩25,735 | +0.47% | 10.2만 |
|---|
| 2026.01.15 | ₩25,588 | ₩25,681 | ₩25,360 | ₩25,681 | +0.37% | 8.5만 |
|---|
| 2026.01.14 | ₩25,333 | ₩25,762 | ₩25,333 | ₩25,614 | +1.11% | 8.8만 |
|---|
| 2026.01.13 | ₩24,863 | ₩25,346 | ₩24,770 | ₩25,333 | +1.89% | 13만 |
|---|
| 2026.01.12 | ₩24,716 | ₩25,011 | ₩24,689 | ₩24,890 | +0.71% | 13.3만 |
|---|
| 2026.01.09 | ₩24,649 | ₩24,944 | ₩24,649 | ₩24,890 | +0.98% | 9.1만 |
|---|
| 2026.01.08 | ₩24,179 | ₩24,729 | ₩24,179 | ₩24,649 | +1.94% | 9.6만 |
|---|
| 2026.01.07 | ₩24,220 | ₩24,850 | ₩24,112 | ₩24,153 | -0.28% | 22.6만 |
|---|
| 2026.01.06 | ₩25,105 | ₩25,172 | ₩24,475 | ₩24,488 | -2.46% | 23.4만 |
|---|
| 2026.01.05 | ₩25,065 | ₩25,226 | ₩24,662 | ₩25,172 | +0.43% | 10.4만 |
|---|
| 2026.01.02 | ₩24,810 | ₩25,065 | ₩24,568 | ₩25,065 | +1.03% | 9.6만 |
|---|
| 2025.12.31 | ₩25,226 | ₩25,346 | ₩24,823 | ₩24,863 | -1.44% | 12.3만 |
|---|
| 2025.12.30 | ₩24,971 | ₩25,199 | ₩24,944 | ₩25,185 | +0.86% | 13만 |
|---|
| 2025.12.29 | ₩25,185 | ₩25,346 | ₩24,863 | ₩25,011 | -0.69% | 12.8만 |
|---|
| 2025.12.26 | ₩25,212 | ₩25,319 | ₩24,957 | ₩25,226 | +0.05% | 11.9만 |
|---|
| 2025.12.24 | ₩25,118 | ₩25,306 | ₩24,971 | ₩25,091 | -0.11% | 4.1만 |
|---|
| 2025.12.23 | ₩24,635 | ₩25,185 | ₩24,635 | ₩25,024 | +1.58% | 17.4만 |
|---|
| 2025.12.22 | ₩24,823 | ₩25,158 | ₩24,716 | ₩25,051 | +0.92% | 19만 |
|---|
| 2025.12.19 | ₩24,595 | ₩25,038 | ₩24,542 | ₩24,863 | +1.09% | 71.3만 |
|---|
| 2025.12.18 | ₩25,065 | ₩25,239 | ₩24,823 | ₩25,172 | +0.43% | 11.5만 |
|---|
| 2025.12.17 | ₩25,118 | ₩25,226 | ₩24,676 | ₩24,930 | -0.75% | 12.1만 |
|---|
| 2025.12.16 | ₩25,346 | ₩25,400 | ₩24,984 | ₩25,132 | -0.85% | 19.8만 |
|---|
| 2025.12.15 | ₩25,601 | ₩25,601 | ₩25,158 | ₩25,413 | -0.73% | 10만 |
|---|
| 2025.12.12 | ₩25,400 | ₩25,601 | ₩25,158 | ₩25,226 | -0.69% | 10.7만 |
|---|
| 2025.12.11 | ₩25,427 | ₩25,802 | ₩25,400 | ₩25,507 | +0.32% | 15.2만 |
|---|
| 2025.12.10 | ₩25,494 | ₩25,802 | ₩25,346 | ₩25,507 | +0.05% | 13.6만 |
|---|
| 2025.12.09 | ₩25,655 | ₩25,936 | ₩25,574 | ₩25,574 | -0.31% | 10.3만 |
|---|
| 2025.12.08 | ₩26,003 | ₩26,097 | ₩25,641 | ₩25,802 | -0.77% | 10.7만 |
|---|
| 2025.12.05 | ₩25,628 | ₩26,124 | ₩25,614 | ₩25,883 | +0.99% | 11만 |
|---|
| 2025.12.04 | ₩25,507 | ₩26,084 | ₩25,507 | ₩25,802 | +1.16% | 9.4만 |
|---|
| 2025.12.03 | ₩25,427 | ₩25,909 | ₩25,427 | ₩25,708 | +1.11% | 14.7만 |
|---|
| 2025.12.02 | ₩25,896 | ₩26,151 | ₩25,360 | ₩25,494 | -1.55% | 19.7만 |
|---|
| 2025.12.01 | ₩25,977 | ₩26,272 | ₩25,883 | ₩26,151 | +0.67% | 11.4만 |
|---|
| 2025.11.28 | ₩25,883 | ₩26,339 | ₩25,816 | ₩26,218 | +1.30% | 5.9만 |
|---|
| 2025.11.26 | ₩25,695 | ₩26,017 | ₩25,641 | ₩25,896 | +0.78% | 9.1만 |
|---|
| 2025.11.25 | ₩25,628 | ₩25,816 | ₩25,413 | ₩25,802 | +0.68% | 10.8만 |
|---|
| 2025.11.24 | ₩25,065 | ₩25,601 | ₩24,971 | ₩25,454 | +1.55% | 9.3만 |
|---|
| 2025.11.21 | ₩24,904 | ₩25,467 | ₩24,890 | ₩25,226 | +1.29% | 12.6만 |
|---|
| 2025.11.20 | ₩24,944 | ₩25,373 | ₩24,823 | ₩25,065 | +0.48% | 11.9만 |
|---|
| 2025.11.19 | ₩24,837 | ₩25,145 | ₩24,796 | ₩24,877 | +0.16% | 10.1만 |
|---|
| 2025.11.18 | ₩25,065 | ₩25,333 | ₩24,837 | ₩24,984 | -0.32% | 9.8만 |
|---|
| 2025.11.17 | ₩26,057 | ₩26,057 | ₩25,132 | ₩25,199 | -3.29% | 10.6만 |
|---|
| 2025.11.14 | ₩25,467 | ₩26,070 | ₩25,360 | ₩26,070 | +2.37% | 11.2만 |
|---|
| 2025.11.13 | ₩25,400 | ₩25,547 | ₩24,944 | ₩25,534 | +0.53% | 14.1만 |
|---|
| 2025.11.12 | ₩24,998 | ₩25,480 | ₩24,971 | ₩25,118 | +0.48% | 21만 |
|---|
| 2025.11.11 | ₩24,944 | ₩25,252 | ₩24,743 | ₩25,118 | +0.70% | 15.7만 |
|---|
| 2025.11.10 | ₩24,528 | ₩24,998 | ₩24,287 | ₩24,944 | +1.69% | 33.6만 |
|---|
| 2025.11.07 | ₩24,367 | ₩24,542 | ₩24,166 | ₩24,528 | +0.66% | 7.8만 |
|---|
| 2025.11.06 | ₩24,407 | ₩24,555 | ₩24,206 | ₩24,555 | +0.60% | 10만 |
|---|
| 2025.11.05 | ₩24,421 | ₩24,501 | ₩23,992 | ₩24,501 | +0.33% | 15.1만 |
|---|
| 2025.11.04 | ₩24,112 | ₩24,220 | ₩23,710 | ₩24,126 | +0.06% | 19.7만 |
|---|
| 2025.11.03 | ₩24,381 | ₩24,917 | ₩24,381 | ₩24,461 | +0.33% | 46.1만 |
|---|
| 2025.10.31 | ₩24,823 | ₩24,944 | ₩24,300 | ₩24,448 | -1.51% | 20.5만 |
|---|
| 2025.10.30 | ₩24,542 | ₩24,944 | ₩24,542 | ₩24,810 | +1.09% | 10.4만 |
|---|
| 2025.10.29 | ₩25,319 | ₩25,400 | ₩24,528 | ₩24,528 | -3.12% | 11.4만 |
|---|
| 2025.10.28 | ₩25,212 | ₩25,507 | ₩24,971 | ₩25,306 | +0.37% | 12.3만 |
|---|
| 2025.10.27 | ₩25,400 | ₩25,494 | ₩25,212 | ₩25,333 | -0.26% | 6.8만 |
|---|
| 2025.10.24 | ₩25,588 | ₩25,601 | ₩25,266 | ₩25,386 | -0.79% | 7.8만 |
|---|
| 2025.10.23 | ₩25,588 | ₩25,588 | ₩25,199 | ₩25,507 | -0.31% | 5.3만 |
|---|
| 2025.10.22 | ₩25,467 | ₩25,561 | ₩25,145 | ₩25,427 | -0.16% | 6.6만 |
|---|
| 2025.10.21 | ₩25,386 | ₩25,574 | ₩25,306 | ₩25,413 | +0.11% | 7.7만 |
|---|
| 2025.10.20 | ₩25,145 | ₩25,480 | ₩24,957 | ₩25,454 | +1.23% | 12만 |
|---|
| 2025.10.17 | ₩24,649 | ₩25,132 | ₩24,635 | ₩25,132 | +1.96% | 7.7만 |
|---|
| 2025.10.16 | ₩24,890 | ₩25,078 | ₩24,582 | ₩24,770 | -0.48% | 10.4만 |
|---|
| 2025.10.15 | ₩24,877 | ₩25,145 | ₩24,850 | ₩24,890 | +0.05% | 8.6만 |
|---|
| 2025.10.14 | ₩24,515 | ₩24,998 | ₩24,501 | ₩24,810 | +1.20% | 13.4만 |
|---|
| 2025.10.13 | ₩24,475 | ₩24,850 | ₩24,300 | ₩24,689 | +0.88% | 9만 |
|---|
| 2025.10.10 | ₩24,542 | ₩24,756 | ₩24,193 | ₩24,260 | -1.15% | 10.8만 |
|---|