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 | ₩22,826 | ₩23,027 | ₩22,826 | ₩22,920 | +0.41% | 15.2만 |
| 2026.10.08 | ₩22,933 | ₩23,054 | ₩22,893 | ₩22,987 | +0.23% | 17.5만 |
| 2026.10.07 | ₩22,799 | ₩22,907 | ₩22,652 | ₩22,759 | -0.18% | 16.9만 |
| 2026.10.06 | ₩22,504 | ₩23,014 | ₩22,464 | ₩22,907 | +1.79% | 11.3만 |
| 2026.10.05 | ₩22,357 | ₩22,638 | ₩22,250 | ₩22,491 | +0.60% | 22.6만 |
| 2026.10.02 | ₩21,928 | ₩22,384 | ₩21,928 | ₩22,357 | +1.96% | 11.7만 |
| 2026.10.01 | ₩21,941 | ₩22,035 | ₩21,794 | ₩21,981 | +0.18% | 33.8만 |
| 2026.09.30 | ₩22,370 | ₩22,504 | ₩21,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,048 |
| -1.44% |
| 17.4만 |
| 2026.09.29 | ₩21,995 | ₩22,317 | ₩21,874 | ₩22,276 | +1.28% | 33만 |
|---|
| 2026.09.28 | ₩22,303 | ₩22,585 | ₩22,048 | ₩22,089 | -0.96% | 18.8만 |
|---|
| 2026.09.25 | ₩22,062 | ₩23,121 | ₩21,981 | ₩22,290 | +1.03% | 18.8만 |
|---|
| 2026.09.24 | ₩22,196 | ₩22,263 | ₩21,914 | ₩22,102 | -0.42% | 29.1만 |
|---|
| 2026.09.23 | ₩22,665 | ₩22,665 | ₩22,209 | ₩22,223 | -1.95% | 21.7만 |
|---|
| 2026.09.22 | ₩22,652 | ₩22,853 | ₩22,504 | ₩22,558 | -0.41% | 12.8만 |
|---|
| 2026.09.21 | ₩22,464 | ₩22,732 | ₩22,397 | ₩22,732 | +1.19% | 16.4만 |
|---|
| 2026.09.18 | ₩22,786 | ₩22,799 | ₩22,357 | ₩22,464 | -1.41% | 43.9만 |
|---|
| 2026.09.17 | ₩22,679 | ₩22,933 | ₩22,679 | ₩22,773 | +0.41% | 19만 |
|---|
| 2026.09.16 | ₩22,598 | ₩22,987 | ₩22,598 | ₩22,813 | +0.95% | 14.1만 |
|---|
| 2026.09.15 | ₩22,706 | ₩22,799 | ₩22,638 | ₩22,665 | -0.18% | 20.1만 |
|---|
| 2026.09.14 | ₩22,947 | ₩23,068 | ₩22,679 | ₩22,706 | -1.05% | 25.6만 |
|---|
| 2026.09.11 | ₩23,296 | ₩23,349 | ₩22,893 | ₩22,893 | -1.73% | 39.1만 |
|---|
| 2026.09.10 | ₩23,537 | ₩23,537 | ₩23,229 | ₩23,322 | -0.91% | 17.4만 |
|---|
| 2026.09.09 | ₩23,363 | ₩23,497 | ₩23,282 | ₩23,363 | 0.00% | 21.6만 |
|---|
| 2026.09.08 | ₩23,416 | ₩23,550 | ₩23,269 | ₩23,296 | -0.52% | 21.2만 |
|---|
| 2026.09.04 | ₩23,389 | ₩23,497 | ₩23,282 | ₩23,497 | +0.46% | 11.7만 |
|---|
| 2026.09.03 | ₩23,537 | ₩23,658 | ₩23,403 | ₩23,497 | -0.17% | 12.4만 |
|---|
| 2026.09.02 | ₩23,604 | ₩23,939 | ₩23,416 | ₩23,577 | -0.11% | 20.5만 |
|---|
| 2026.09.01 | ₩23,510 | ₩23,698 | ₩23,510 | ₩23,577 | +0.29% | 22.8만 |
|---|
| 2026.08.31 | ₩23,752 | ₩23,752 | ₩23,537 | ₩23,617 | -0.56% | 21.9만 |
|---|
| 2026.08.28 | ₩23,510 | ₩23,792 | ₩23,510 | ₩23,644 | +0.57% | 11.7만 |
|---|
| 2026.08.27 | ₩23,765 | ₩23,765 | ₩23,416 | ₩23,564 | -0.85% | 14.5만 |
|---|
| 2026.08.26 | ₩23,457 | ₩23,832 | ₩23,457 | ₩23,765 | +1.32% | 13.2만 |
|---|
| 2026.08.25 | ₩23,644 | ₩23,805 | ₩23,470 | ₩23,644 | 0.00% | 16.2만 |
|---|
| 2026.08.24 | ₩23,497 | ₩23,819 | ₩23,497 | ₩23,805 | +1.31% | 17.2만 |
|---|
| 2026.08.21 | ₩23,497 | ₩23,778 | ₩23,376 | ₩23,671 | +0.74% | 18.8만 |
|---|
| 2026.08.20 | ₩23,819 | ₩23,845 | ₩23,564 | ₩23,617 | -0.84% | 13만 |
|---|
| 2026.08.19 | ₩23,685 | ₩23,926 | ₩23,537 | ₩23,859 | +0.74% | 19만 |
|---|
| 2026.08.18 | ₩23,550 | ₩23,980 | ₩23,497 | ₩23,550 | 0.00% | 32.6만 |
|---|
| 2026.08.17 | ₩23,792 | ₩23,859 | ₩23,349 | ₩23,457 | -1.41% | 18.1만 |
|---|
| 2026.08.14 | ₩23,537 | ₩23,939 | ₩23,537 | ₩23,805 | +1.14% | 33만 |
|---|
| 2026.08.13 | ₩23,859 | ₩23,939 | ₩23,510 | ₩23,550 | -1.29% | 27.3만 |
|---|
| 2026.08.12 | ₩23,577 | ₩23,926 | ₩23,443 | ₩23,752 | +0.74% | 15.7만 |
|---|
| 2026.08.11 | ₩23,510 | ₩23,859 | ₩23,363 | ₩23,497 | -0.06% | 34.1만 |
|---|
| 2026.08.10 | ₩23,685 | ₩24,114 | ₩23,363 | ₩23,483 | -0.85% | 64.3만 |
|---|
| 2026.08.07 | ₩23,604 | ₩24,221 | ₩23,349 | ₩23,752 | +0.62% | 15.2만 |
|---|
| 2026.08.06 | ₩23,457 | ₩23,859 | ₩22,933 | ₩23,792 | +1.43% | 20.7만 |
|---|
| 2026.08.05 | ₩24,342 | ₩24,355 | ₩23,604 | ₩23,953 | -1.60% | 15.7만 |
|---|
| 2026.08.04 | ₩24,744 | ₩24,744 | ₩24,141 | ₩24,449 | -1.19% | 17.1만 |
|---|
| 2026.08.03 | ₩25,187 | ₩25,267 | ₩24,851 | ₩25,240 | +0.21% | 29만 |
|---|
| 2026.07.31 | ₩24,704 | ₩25,093 | ₩24,677 | ₩25,026 | +1.30% | 21.4만 |
|---|
| 2026.07.30 | ₩24,342 | ₩25,026 | ₩24,342 | ₩24,959 | +2.53% | 16.9만 |
|---|
| 2026.07.29 | ₩25,213 | ₩25,334 | ₩24,355 | ₩24,436 | -3.09% | 19.9만 |
|---|
| 2026.07.28 | ₩24,731 | ₩25,321 | ₩24,731 | ₩25,133 | +1.63% | 10.4만 |
|---|
| 2026.07.27 | ₩24,597 | ₩24,945 | ₩24,503 | ₩24,556 | -0.16% | 16만 |
|---|
| 2026.07.24 | ₩24,556 | ₩25,106 | ₩24,556 | ₩24,892 | +1.37% | 9만 |
|---|
| 2026.07.23 | ₩25,106 | ₩25,106 | ₩24,543 | ₩24,597 | -2.03% | 12.6만 |
|---|
| 2026.07.22 | ₩24,811 | ₩24,985 | ₩24,731 | ₩24,771 | -0.16% | 12.8만 |
|---|
| 2026.07.21 | ₩24,275 | ₩24,650 | ₩24,194 | ₩24,583 | +1.27% | 15.6만 |
|---|
| 2026.07.20 | ₩24,382 | ₩24,704 | ₩24,194 | ₩24,221 | -0.66% | 22.6만 |
|---|
| 2026.07.17 | ₩24,301 | ₩24,811 | ₩24,221 | ₩24,301 | 0.00% | 8.2만 |
|---|
| 2026.07.16 | ₩24,248 | ₩24,798 | ₩24,141 | ₩24,623 | +1.55% | 9.1만 |
|---|
| 2026.07.15 | ₩24,717 | ₩24,905 | ₩24,234 | ₩24,275 | -1.79% | 13.2만 |
|---|
| 2026.07.14 | ₩24,932 | ₩24,985 | ₩24,583 | ₩24,597 | -1.34% | 14.1만 |
|---|
| 2026.07.13 | ₩24,208 | ₩24,892 | ₩24,208 | ₩24,784 | +2.38% | 21.5만 |
|---|
| 2026.07.10 | ₩23,980 | ₩24,154 | ₩23,819 | ₩23,913 | -0.28% | 14.1만 |
|---|
| 2026.07.09 | ₩24,141 | ₩24,194 | ₩23,845 | ₩24,047 | -0.39% | 12.8만 |
|---|
| 2026.07.08 | ₩24,020 | ₩24,382 | ₩23,939 | ₩24,288 | +1.12% | 13.3만 |
|---|
| 2026.07.07 | ₩23,550 | ₩24,221 | ₩23,550 | ₩23,966 | +1.77% | 10.9만 |
|---|
| 2026.07.06 | ₩23,604 | ₩23,805 | ₩23,470 | ₩23,470 | -0.57% | 14.4만 |
|---|
| 2026.07.02 | ₩23,470 | ₩23,792 | ₩23,363 | ₩23,483 | +0.06% | 14.5만 |
|---|
| 2026.07.01 | ₩23,054 | ₩23,376 | ₩23,014 | ₩23,336 | +1.22% | 9.2만 |
|---|
| 2026.06.30 | ₩23,363 | ₩23,537 | ₩22,893 | ₩22,933 | -1.84% | 8.5만 |
|---|
| 2026.06.29 | ₩23,430 | ₩23,604 | ₩23,269 | ₩23,457 | +0.11% | 9.6만 |
|---|
| 2026.06.26 | ₩23,202 | ₩23,617 | ₩23,068 | ₩23,322 | +0.52% | 16.5만 |
|---|
| 2026.06.25 | ₩22,665 | ₩23,403 | ₩22,665 | ₩23,336 | +2.96% | 12.1만 |
|---|
| 2026.06.24 | ₩23,470 | ₩23,470 | ₩22,665 | ₩22,665 | -3.43% | 26.3만 |
|---|
| 2026.06.23 | ₩23,027 | ₩23,591 | ₩22,813 | ₩23,537 | +2.21% | 15.9만 |
|---|
| 2026.06.22 | ₩22,585 | ₩23,161 | ₩22,303 | ₩22,786 | +0.89% | 20.6만 |
|---|
| 2026.06.18 | ₩22,840 | ₩22,933 | ₩22,169 | ₩22,196 | -2.82% | 268.8만 |
|---|
| 2026.06.17 | ₩23,014 | ₩23,336 | ₩22,303 | ₩22,665 | -1.52% | 45.2만 |
|---|
| 2026.06.16 | ₩23,349 | ₩23,738 | ₩22,987 | ₩23,027 | -1.38% | 31만 |
|---|
| 2026.06.15 | ₩24,006 | ₩24,141 | ₩23,296 | ₩23,403 | -2.51% | 40.5만 |
|---|
| 2026.06.12 | ₩25,267 | ₩25,401 | ₩23,872 | ₩23,953 | -5.20% | 52.2만 |
|---|
| 2026.06.11 | ₩25,844 | ₩26,139 | ₩25,254 | ₩25,415 | -1.66% | 15.7만 |
|---|
| 2026.06.10 | ₩25,736 | ₩26,233 | ₩25,643 | ₩25,656 | -0.31% | 14.3만 |
|---|
| 2026.06.09 | ₩25,482 | ₩26,005 | ₩25,482 | ₩25,508 | +0.11% | 14.7만 |
|---|
| 2026.06.08 | ₩25,683 | ₩26,139 | ₩25,522 | ₩25,643 | -0.16% | 9.1만 |
|---|
| 2026.06.05 | ₩26,152 | ₩26,313 | ₩25,562 | ₩25,817 | -1.28% | 9.3만 |
|---|
| 2026.06.04 | ₩25,535 | ₩26,112 | ₩25,508 | ₩26,045 | +2.00% | 13.3만 |
|---|
| 2026.06.03 | ₩25,817 | ₩26,166 | ₩25,495 | ₩25,495 | -1.25% | 11.8만 |
|---|
| 2026.06.02 | ₩25,777 | ₩26,125 | ₩25,629 | ₩25,857 | +0.31% | 16.3만 |
|---|
| 2026.06.01 | ₩25,817 | ₩26,139 | ₩25,549 | ₩25,696 | -0.47% | 22만 |
|---|
| 2026.05.29 | ₩26,152 | ₩26,286 | ₩25,897 | ₩26,018 | -0.51% | 11.6만 |
|---|
| 2026.05.28 | ₩26,300 | ₩26,622 | ₩26,152 | ₩26,233 | -0.25% | 8.3만 |
|---|
| 2026.05.27 | ₩26,689 | ₩26,957 | ₩26,327 | ₩26,340 | -1.31% | 15.1만 |
|---|
| 2026.05.26 | ₩27,051 | ₩27,212 | ₩26,689 | ₩26,769 | -1.04% | 17.3만 |
|---|
| 2026.05.22 | ₩26,984 | ₩27,319 | ₩26,850 | ₩27,212 | +0.84% | 11만 |
|---|
| 2026.05.21 | ₩27,198 | ₩27,480 | ₩26,823 | ₩27,064 | -0.49% | 9.6만 |
|---|
| 2026.05.20 | ₩27,306 | ₩27,534 | ₩26,944 | ₩27,386 | +0.29% | 9.6만 |
|---|
| 2026.05.19 | ₩27,131 | ₩27,534 | ₩26,769 | ₩27,413 | +1.04% | 13.9만 |
|---|
| 2026.05.18 | ₩26,756 | ₩27,185 | ₩26,635 | ₩27,131 | +1.40% | 9.5만 |
|---|
| 2026.05.15 | ₩27,225 | ₩27,480 | ₩26,823 | ₩26,823 | -1.48% | 9.3만 |
|---|
| 2026.05.14 | ₩26,313 | ₩27,091 | ₩26,219 | ₩27,051 | +2.80% | 34.2만 |
|---|
| 2026.05.13 | ₩26,420 | ₩26,648 | ₩25,964 | ₩26,313 | -0.41% | 16.9만 |
|---|
| 2026.05.12 | ₩26,380 | ₩26,917 | ₩25,897 | ₩26,662 | +1.07% | 24만 |
|---|
| 2026.05.11 | ₩26,488 | ₩26,581 | ₩25,294 | ₩26,300 | -0.71% | 31.3만 |
|---|
| 2026.05.08 | ₩25,884 | ₩26,394 | ₩25,710 | ₩26,367 | +1.87% | 16.2만 |
|---|
| 2026.05.07 | ₩25,482 | ₩26,286 | ₩25,200 | ₩26,286 | +3.16% | 16.9만 |
|---|
| 2026.05.06 | ₩25,777 | ₩26,152 | ₩25,482 | ₩25,482 | -1.14% | 22.4만 |
|---|
| 2026.05.05 | ₩26,353 | ₩26,608 | ₩26,018 | ₩26,018 | -1.27% | 13만 |
|---|
| 2026.05.04 | ₩26,729 | ₩27,319 | ₩26,568 | ₩26,823 | +0.35% | 32.1만 |
|---|
| 2026.05.01 | ₩26,876 | ₩26,903 | ₩26,206 | ₩26,675 | -0.75% | 16.7만 |
|---|
| 2026.04.30 | ₩26,072 | ₩27,011 | ₩26,072 | ₩26,957 | +3.40% | 11.9만 |
|---|
| 2026.04.29 | ₩26,260 | ₩26,447 | ₩26,018 | ₩26,286 | +0.10% | 6.4만 |
|---|
| 2026.04.28 | ₩25,938 | ₩26,353 | ₩25,938 | ₩26,340 | +1.55% | 8.9만 |
|---|
| 2026.04.27 | ₩25,884 | ₩26,367 | ₩25,817 | ₩25,884 | 0.00% | 6.7만 |
|---|
| 2026.04.24 | ₩26,246 | ₩26,246 | ₩25,804 | ₩25,884 | -1.38% | 6.5만 |
|---|
| 2026.04.23 | ₩25,736 | ₩26,260 | ₩25,495 | ₩26,112 | +1.46% | 7.9만 |
|---|
| 2026.04.22 | ₩25,415 | ₩25,817 | ₩25,254 | ₩25,535 | +0.47% | 14만 |
|---|
| 2026.04.21 | ₩25,026 | ₩25,750 | ₩25,026 | ₩25,482 | +1.82% | 9.3만 |
|---|
| 2026.04.20 | ₩25,428 | ₩25,602 | ₩25,039 | ₩25,133 | -1.16% | 10.7만 |
|---|
| 2026.04.17 | ₩25,200 | ₩25,576 | ₩24,543 | ₩25,307 | +0.43% | 14.8만 |
|---|
| 2026.04.16 | ₩25,897 | ₩26,099 | ₩25,321 | ₩25,348 | -2.12% | 15만 |
|---|
| 2026.04.15 | ₩26,286 | ₩26,286 | ₩25,817 | ₩25,817 | -1.79% | 8.5만 |
|---|
| 2026.04.14 | ₩26,166 | ₩26,367 | ₩25,830 | ₩26,327 | +0.62% | 7.9만 |
|---|
| 2026.04.13 | ₩26,595 | ₩26,796 | ₩26,085 | ₩26,353 | -0.91% | 6.6만 |
|---|
| 2026.04.10 | ₩26,689 | ₩26,944 | ₩26,434 | ₩26,461 | -0.85% | 5.7만 |
|---|
| 2026.04.09 | ₩27,064 | ₩27,252 | ₩26,756 | ₩26,836 | -0.84% | 5.7만 |
|---|
| 2026.04.08 | ₩26,823 | ₩27,171 | ₩26,461 | ₩27,118 | +1.10% | 10.9만 |
|---|
| 2026.04.07 | ₩26,568 | ₩26,957 | ₩26,568 | ₩26,876 | +1.16% | 7.9만 |
|---|
| 2026.04.06 | ₩26,112 | ₩26,568 | ₩25,951 | ₩26,528 | +1.59% | 6.9만 |
|---|
| 2026.04.02 | ₩26,957 | ₩27,104 | ₩26,233 | ₩26,300 | -2.44% | 9.8만 |
|---|
| 2026.04.01 | ₩26,246 | ₩26,850 | ₩25,482 | ₩26,823 | +2.20% | 16.6만 |
|---|
| 2026.03.31 | ₩27,024 | ₩27,185 | ₩26,300 | ₩26,407 | -2.28% | 16.9만 |
|---|
| 2026.03.30 | ₩27,493 | ₩27,493 | ₩26,890 | ₩27,104 | -1.41% | 7.5만 |
|---|
| 2026.03.27 | ₩27,051 | ₩27,601 | ₩27,037 | ₩27,332 | +1.04% | 6만 |
|---|
| 2026.03.26 | ₩27,158 | ₩27,520 | ₩27,091 | ₩27,520 | +1.33% | 7.4만 |
|---|
| 2026.03.25 | ₩27,493 | ₩27,507 | ₩27,158 | ₩27,158 | -1.22% | 6.3만 |
|---|
| 2026.03.24 | ₩26,957 | ₩27,627 | ₩26,957 | ₩27,440 | +1.79% | 8.7만 |
|---|
| 2026.03.23 | ₩27,332 | ₩27,520 | ₩26,957 | ₩27,158 | -0.64% | 11만 |
|---|
| 2026.03.20 | ₩27,493 | ₩27,788 | ₩26,957 | ₩26,957 | -1.95% | 30.1만 |
|---|
| 2026.03.19 | ₩27,399 | ₩27,654 | ₩27,091 | ₩27,601 | +0.73% | 11만 |
|---|
| 2026.03.18 | ₩27,560 | ₩27,560 | ₩27,171 | ₩27,413 | -0.54% | 5.1만 |
|---|
| 2026.03.17 | ₩27,346 | ₩27,681 | ₩27,252 | ₩27,534 | +0.69% | 6.2만 |
|---|
| 2026.03.16 | ₩27,574 | ₩27,587 | ₩27,131 | ₩27,399 | -0.63% | 9.2만 |
|---|
| 2026.03.13 | ₩27,614 | ₩27,842 | ₩27,037 | ₩27,373 | -0.87% | 12.7만 |
|---|
| 2026.03.12 | ₩27,453 | ₩27,896 | ₩27,319 | ₩27,668 | +0.78% | 12.2만 |
|---|
| 2026.03.11 | ₩27,426 | ₩27,695 | ₩27,104 | ₩27,399 | -0.10% | 8.1만 |
|---|
| 2026.03.10 | ₩27,319 | ₩27,748 | ₩27,118 | ₩27,493 | +0.64% | 11.5만 |
|---|
| 2026.03.09 | ₩26,970 | ₩27,547 | ₩26,823 | ₩27,534 | +2.09% | 10.6만 |
|---|
| 2026.03.06 | ₩27,762 | ₩27,762 | ₩27,078 | ₩27,158 | -2.17% | 8.9만 |
|---|
| 2026.03.05 | ₩27,560 | ₩27,829 | ₩27,252 | ₩27,735 | +0.63% | 16.4만 |
|---|
| 2026.03.04 | ₩27,520 | ₩27,681 | ₩27,024 | ₩27,681 | +0.58% | 8만 |
|---|
| 2026.03.03 | ₩27,493 | ₩27,614 | ₩26,997 | ₩27,614 | +0.44% | 13만 |
|---|
| 2026.03.02 | ₩27,480 | ₩27,762 | ₩27,104 | ₩27,601 | +0.44% | 16.5만 |
|---|
| 2026.02.27 | ₩27,252 | ₩27,440 | ₩26,890 | ₩27,225 | -0.10% | 10.6만 |
|---|
| 2026.02.26 | ₩27,037 | ₩27,480 | ₩26,944 | ₩27,346 | +1.14% | 11.4만 |
|---|
| 2026.02.25 | ₩27,091 | ₩27,265 | ₩26,702 | ₩27,131 | +0.15% | 14.4만 |
|---|
| 2026.02.24 | ₩27,359 | ₩27,493 | ₩27,037 | ₩27,118 | -0.88% | 10.3만 |
|---|
| 2026.02.23 | ₩27,279 | ₩27,560 | ₩27,091 | ₩27,520 | +0.88% | 16.1만 |
|---|
| 2026.02.20 | ₩27,453 | ₩27,480 | ₩27,051 | ₩27,171 | -1.03% | 13.3만 |
|---|
| 2026.02.19 | ₩27,118 | ₩27,440 | ₩26,850 | ₩27,399 | +1.04% | 19.7만 |
|---|
| 2026.02.18 | ₩27,346 | ₩27,547 | ₩27,091 | ₩27,158 | -0.69% | 14.7만 |
|---|
| 2026.02.17 | ₩27,171 | ₩27,453 | ₩26,823 | ₩27,198 | +0.10% | 20.2만 |
|---|
| 2026.02.13 | ₩26,836 | ₩27,560 | ₩26,742 | ₩27,171 | +1.25% | 30.2만 |
|---|
| 2026.02.12 | ₩26,823 | ₩27,104 | ₩26,595 | ₩26,836 | +0.05% | 13.4만 |
|---|
| 2026.02.11 | ₩26,890 | ₩27,118 | ₩26,635 | ₩26,890 | 0.00% | 13만 |
|---|
| 2026.02.10 | ₩27,011 | ₩27,145 | ₩26,488 | ₩26,890 | -0.45% | 22.3만 |
|---|
| 2026.02.09 | ₩26,635 | ₩27,064 | ₩26,219 | ₩26,890 | +0.96% | 22.9만 |
|---|
| 2026.02.06 | ₩26,756 | ₩27,078 | ₩25,897 | ₩26,488 | -1.00% | 13.2만 |
|---|
| 2026.02.05 | ₩26,716 | ₩27,024 | ₩26,032 | ₩26,997 | +1.05% | 14.9만 |
|---|
| 2026.02.04 | ₩26,716 | ₩27,118 | ₩26,689 | ₩26,836 | +0.45% | 14.3만 |
|---|
| 2026.02.03 | ₩26,769 | ₩27,131 | ₩26,689 | ₩27,064 | +1.10% | 14.1만 |
|---|
| 2026.02.02 | ₩26,944 | ₩27,493 | ₩26,850 | ₩27,091 | +0.55% | 28.1만 |
|---|
| 2026.01.30 | ₩27,198 | ₩27,346 | ₩26,555 | ₩27,051 | -0.54% | 17.4만 |
|---|
| 2026.01.29 | ₩27,198 | ₩27,614 | ₩27,091 | ₩27,373 | +0.64% | 17.2만 |
|---|
| 2026.01.28 | ₩27,118 | ₩27,399 | ₩26,863 | ₩26,984 | -0.49% | 12.3만 |
|---|
| 2026.01.27 | ₩26,729 | ₩27,346 | ₩26,716 | ₩27,118 | +1.46% | 12.8만 |
|---|
| 2026.01.26 | ₩26,219 | ₩26,917 | ₩26,085 | ₩26,850 | +2.40% | 14.5만 |
|---|
| 2026.01.23 | ₩26,340 | ₩26,514 | ₩26,072 | ₩26,072 | -1.02% | 12.3만 |
|---|
| 2026.01.22 | ₩26,420 | ₩26,514 | ₩26,045 | ₩26,072 | -1.32% | 17.2만 |
|---|
| 2026.01.21 | ₩26,032 | ₩26,420 | ₩25,897 | ₩26,340 | +1.18% | 12.6만 |
|---|
| 2026.01.20 | ₩25,589 | ₩26,058 | ₩25,562 | ₩25,964 | +1.47% | 14.9만 |
|---|
| 2026.01.16 | ₩25,616 | ₩25,750 | ₩25,348 | ₩25,736 | +0.47% | 10.2만 |
|---|
| 2026.01.15 | ₩25,589 | ₩25,683 | ₩25,361 | ₩25,683 | +0.37% | 8.5만 |
|---|
| 2026.01.14 | ₩25,334 | ₩25,763 | ₩25,334 | ₩25,616 | +1.11% | 8.8만 |
|---|
| 2026.01.13 | ₩24,865 | ₩25,348 | ₩24,771 | ₩25,334 | +1.89% | 13만 |
|---|
| 2026.01.12 | ₩24,717 | ₩25,012 | ₩24,690 | ₩24,892 | +0.71% | 13.3만 |
|---|
| 2026.01.09 | ₩24,650 | ₩24,945 | ₩24,650 | ₩24,892 | +0.98% | 9.1만 |
|---|
| 2026.01.08 | ₩24,181 | ₩24,731 | ₩24,181 | ₩24,650 | +1.94% | 9.6만 |
|---|
| 2026.01.07 | ₩24,221 | ₩24,851 | ₩24,114 | ₩24,154 | -0.28% | 22.6만 |
|---|
| 2026.01.06 | ₩25,106 | ₩25,173 | ₩24,476 | ₩24,489 | -2.46% | 23.4만 |
|---|
| 2026.01.05 | ₩25,066 | ₩25,227 | ₩24,664 | ₩25,173 | +0.43% | 10.4만 |
|---|
| 2026.01.02 | ₩24,811 | ₩25,066 | ₩24,570 | ₩25,066 | +1.03% | 9.6만 |
|---|
| 2025.12.31 | ₩25,227 | ₩25,348 | ₩24,825 | ₩24,865 | -1.44% | 12.3만 |
|---|
| 2025.12.30 | ₩24,972 | ₩25,200 | ₩24,945 | ₩25,187 | +0.86% | 13만 |
|---|
| 2025.12.29 | ₩25,187 | ₩25,348 | ₩24,865 | ₩25,012 | -0.69% | 12.8만 |
|---|
| 2025.12.26 | ₩25,213 | ₩25,321 | ₩24,959 | ₩25,227 | +0.05% | 11.9만 |
|---|
| 2025.12.24 | ₩25,120 | ₩25,307 | ₩24,972 | ₩25,093 | -0.11% | 4.1만 |
|---|
| 2025.12.23 | ₩24,637 | ₩25,187 | ₩24,637 | ₩25,026 | +1.58% | 17.4만 |
|---|
| 2025.12.22 | ₩24,825 | ₩25,160 | ₩24,717 | ₩25,052 | +0.92% | 19만 |
|---|
| 2025.12.19 | ₩24,597 | ₩25,039 | ₩24,543 | ₩24,865 | +1.09% | 71.3만 |
|---|
| 2025.12.18 | ₩25,066 | ₩25,240 | ₩24,825 | ₩25,173 | +0.43% | 11.5만 |
|---|
| 2025.12.17 | ₩25,120 | ₩25,227 | ₩24,677 | ₩24,932 | -0.75% | 12.1만 |
|---|
| 2025.12.16 | ₩25,348 | ₩25,401 | ₩24,985 | ₩25,133 | -0.85% | 19.8만 |
|---|
| 2025.12.15 | ₩25,602 | ₩25,602 | ₩25,160 | ₩25,415 | -0.73% | 10만 |
|---|
| 2025.12.12 | ₩25,401 | ₩25,602 | ₩25,160 | ₩25,227 | -0.69% | 10.7만 |
|---|
| 2025.12.11 | ₩25,428 | ₩25,804 | ₩25,401 | ₩25,508 | +0.32% | 15.2만 |
|---|
| 2025.12.10 | ₩25,495 | ₩25,804 | ₩25,348 | ₩25,508 | +0.05% | 13.6만 |
|---|
| 2025.12.09 | ₩25,656 | ₩25,938 | ₩25,576 | ₩25,576 | -0.31% | 10.3만 |
|---|
| 2025.12.08 | ₩26,005 | ₩26,099 | ₩25,643 | ₩25,804 | -0.77% | 10.7만 |
|---|
| 2025.12.05 | ₩25,629 | ₩26,125 | ₩25,616 | ₩25,884 | +0.99% | 11만 |
|---|
| 2025.12.04 | ₩25,508 | ₩26,085 | ₩25,508 | ₩25,804 | +1.16% | 9.4만 |
|---|
| 2025.12.03 | ₩25,428 | ₩25,911 | ₩25,428 | ₩25,710 | +1.11% | 14.7만 |
|---|
| 2025.12.02 | ₩25,897 | ₩26,152 | ₩25,361 | ₩25,495 | -1.55% | 19.7만 |
|---|
| 2025.12.01 | ₩25,978 | ₩26,273 | ₩25,884 | ₩26,152 | +0.67% | 11.4만 |
|---|
| 2025.11.28 | ₩25,884 | ₩26,340 | ₩25,817 | ₩26,219 | +1.30% | 5.9만 |
|---|
| 2025.11.26 | ₩25,696 | ₩26,018 | ₩25,643 | ₩25,897 | +0.78% | 9.1만 |
|---|
| 2025.11.25 | ₩25,629 | ₩25,817 | ₩25,415 | ₩25,804 | +0.68% | 10.8만 |
|---|
| 2025.11.24 | ₩25,066 | ₩25,602 | ₩24,972 | ₩25,455 | +1.55% | 9.3만 |
|---|
| 2025.11.21 | ₩24,905 | ₩25,468 | ₩24,892 | ₩25,227 | +1.29% | 12.6만 |
|---|
| 2025.11.20 | ₩24,945 | ₩25,374 | ₩24,825 | ₩25,066 | +0.48% | 11.9만 |
|---|
| 2025.11.19 | ₩24,838 | ₩25,146 | ₩24,798 | ₩24,878 | +0.16% | 10.1만 |
|---|
| 2025.11.18 | ₩25,066 | ₩25,334 | ₩24,838 | ₩24,985 | -0.32% | 9.8만 |
|---|
| 2025.11.17 | ₩26,058 | ₩26,058 | ₩25,133 | ₩25,200 | -3.29% | 10.6만 |
|---|
| 2025.11.14 | ₩25,468 | ₩26,072 | ₩25,361 | ₩26,072 | +2.37% | 11.2만 |
|---|
| 2025.11.13 | ₩25,401 | ₩25,549 | ₩24,945 | ₩25,535 | +0.53% | 14.1만 |
|---|
| 2025.11.12 | ₩24,999 | ₩25,482 | ₩24,972 | ₩25,120 | +0.48% | 21만 |
|---|
| 2025.11.11 | ₩24,945 | ₩25,254 | ₩24,744 | ₩25,120 | +0.70% | 15.7만 |
|---|
| 2025.11.10 | ₩24,529 | ₩24,999 | ₩24,288 | ₩24,945 | +1.69% | 33.6만 |
|---|
| 2025.11.07 | ₩24,369 | ₩24,543 | ₩24,167 | ₩24,529 | +0.66% | 7.8만 |
|---|
| 2025.11.06 | ₩24,409 | ₩24,556 | ₩24,208 | ₩24,556 | +0.60% | 10만 |
|---|
| 2025.11.05 | ₩24,422 | ₩24,503 | ₩23,993 | ₩24,503 | +0.33% | 15.1만 |
|---|
| 2025.11.04 | ₩24,114 | ₩24,221 | ₩23,711 | ₩24,127 | +0.06% | 19.7만 |
|---|
| 2025.11.03 | ₩24,382 | ₩24,918 | ₩24,382 | ₩24,462 | +0.33% | 46.1만 |
|---|
| 2025.10.31 | ₩24,825 | ₩24,945 | ₩24,301 | ₩24,449 | -1.51% | 20.5만 |
|---|
| 2025.10.30 | ₩24,543 | ₩24,945 | ₩24,543 | ₩24,811 | +1.09% | 10.4만 |
|---|
| 2025.10.29 | ₩25,321 | ₩25,401 | ₩24,529 | ₩24,529 | -3.12% | 11.4만 |
|---|
| 2025.10.28 | ₩25,213 | ₩25,508 | ₩24,972 | ₩25,307 | +0.37% | 12.3만 |
|---|
| 2025.10.27 | ₩25,401 | ₩25,495 | ₩25,213 | ₩25,334 | -0.26% | 6.8만 |
|---|
| 2025.10.24 | ₩25,589 | ₩25,602 | ₩25,267 | ₩25,388 | -0.79% | 7.8만 |
|---|
| 2025.10.23 | ₩25,589 | ₩25,589 | ₩25,200 | ₩25,508 | -0.31% | 5.3만 |
|---|
| 2025.10.22 | ₩25,468 | ₩25,562 | ₩25,146 | ₩25,428 | -0.16% | 6.6만 |
|---|
| 2025.10.21 | ₩25,388 | ₩25,576 | ₩25,307 | ₩25,415 | +0.11% | 7.7만 |
|---|
| 2025.10.20 | ₩25,146 | ₩25,482 | ₩24,959 | ₩25,455 | +1.23% | 12만 |
|---|
| 2025.10.17 | ₩24,650 | ₩25,133 | ₩24,637 | ₩25,133 | +1.96% | 7.7만 |
|---|
| 2025.10.16 | ₩24,892 | ₩25,079 | ₩24,583 | ₩24,771 | -0.48% | 10.4만 |
|---|
| 2025.10.15 | ₩24,878 | ₩25,146 | ₩24,851 | ₩24,892 | +0.05% | 8.6만 |
|---|
| 2025.10.14 | ₩24,516 | ₩24,999 | ₩24,503 | ₩24,811 | +1.20% | 13.4만 |
|---|
| 2025.10.13 | ₩24,476 | ₩24,851 | ₩24,301 | ₩24,690 | +0.88% | 9만 |
|---|
| 2025.10.10 | ₩24,543 | ₩24,757 | ₩24,194 | ₩24,261 | -1.15% | 10.8만 |
|---|