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 | ₩22,828 | ₩23,029 | ₩22,828 | ₩22,922 | +0.41% | 15.2만 |
| 2026.10.08 | ₩22,935 | ₩23,056 | ₩22,895 | ₩22,989 | +0.23% | 17.5만 |
| 2026.10.07 | ₩22,801 | ₩22,909 | ₩22,654 | ₩22,761 | -0.18% | 16.9만 |
| 2026.10.06 | ₩22,506 | ₩23,016 | ₩22,466 | ₩22,909 | +1.79% | 11.3만 |
| 2026.10.05 | ₩22,359 | ₩22,640 | ₩22,251 | ₩22,493 | +0.60% | 22.6만 |
| 2026.10.02 | ₩21,929 | ₩22,385 | ₩21,929 | ₩22,359 | +1.96% | 11.7만 |
| 2026.10.01 | ₩21,943 | ₩22,037 | ₩21,795 | ₩21,983 | +0.18% | 33.8만 |
| 2026.09.30 | ₩22,372 | ₩22,506 | ₩21,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,050 |
| -1.44% |
| 17.4만 |
| 2026.09.29 | ₩21,996 | ₩22,318 | ₩21,876 | ₩22,278 | +1.28% | 33만 |
|---|
| 2026.09.28 | ₩22,305 | ₩22,587 | ₩22,050 | ₩22,090 | -0.96% | 18.8만 |
|---|
| 2026.09.25 | ₩22,064 | ₩23,123 | ₩21,983 | ₩22,292 | +1.03% | 18.8만 |
|---|
| 2026.09.24 | ₩22,198 | ₩22,265 | ₩21,916 | ₩22,104 | -0.42% | 29.1만 |
|---|
| 2026.09.23 | ₩22,667 | ₩22,667 | ₩22,211 | ₩22,225 | -1.95% | 21.7만 |
|---|
| 2026.09.22 | ₩22,654 | ₩22,855 | ₩22,506 | ₩22,560 | -0.41% | 12.8만 |
|---|
| 2026.09.21 | ₩22,466 | ₩22,734 | ₩22,399 | ₩22,734 | +1.19% | 16.4만 |
|---|
| 2026.09.18 | ₩22,788 | ₩22,801 | ₩22,359 | ₩22,466 | -1.41% | 43.9만 |
|---|
| 2026.09.17 | ₩22,681 | ₩22,935 | ₩22,681 | ₩22,774 | +0.41% | 19만 |
|---|
| 2026.09.16 | ₩22,600 | ₩22,989 | ₩22,600 | ₩22,815 | +0.95% | 14.1만 |
|---|
| 2026.09.15 | ₩22,707 | ₩22,801 | ₩22,640 | ₩22,667 | -0.18% | 20.1만 |
|---|
| 2026.09.14 | ₩22,949 | ₩23,070 | ₩22,681 | ₩22,707 | -1.05% | 25.6만 |
|---|
| 2026.09.11 | ₩23,298 | ₩23,351 | ₩22,895 | ₩22,895 | -1.73% | 39.1만 |
|---|
| 2026.09.10 | ₩23,539 | ₩23,539 | ₩23,230 | ₩23,324 | -0.91% | 17.4만 |
|---|
| 2026.09.09 | ₩23,365 | ₩23,499 | ₩23,284 | ₩23,365 | 0.00% | 21.6만 |
|---|
| 2026.09.08 | ₩23,418 | ₩23,552 | ₩23,271 | ₩23,298 | -0.52% | 21.2만 |
|---|
| 2026.09.04 | ₩23,391 | ₩23,499 | ₩23,284 | ₩23,499 | +0.46% | 11.7만 |
|---|
| 2026.09.03 | ₩23,539 | ₩23,660 | ₩23,405 | ₩23,499 | -0.17% | 12.4만 |
|---|
| 2026.09.02 | ₩23,606 | ₩23,941 | ₩23,418 | ₩23,579 | -0.11% | 20.5만 |
|---|
| 2026.09.01 | ₩23,512 | ₩23,700 | ₩23,512 | ₩23,579 | +0.29% | 22.8만 |
|---|
| 2026.08.31 | ₩23,754 | ₩23,754 | ₩23,539 | ₩23,619 | -0.56% | 21.9만 |
|---|
| 2026.08.28 | ₩23,512 | ₩23,794 | ₩23,512 | ₩23,646 | +0.57% | 11.7만 |
|---|
| 2026.08.27 | ₩23,767 | ₩23,767 | ₩23,418 | ₩23,566 | -0.85% | 14.5만 |
|---|
| 2026.08.26 | ₩23,458 | ₩23,834 | ₩23,458 | ₩23,767 | +1.32% | 13.2만 |
|---|
| 2026.08.25 | ₩23,646 | ₩23,807 | ₩23,472 | ₩23,646 | 0.00% | 16.2만 |
|---|
| 2026.08.24 | ₩23,499 | ₩23,821 | ₩23,499 | ₩23,807 | +1.31% | 17.2만 |
|---|
| 2026.08.21 | ₩23,499 | ₩23,780 | ₩23,378 | ₩23,673 | +0.74% | 18.8만 |
|---|
| 2026.08.20 | ₩23,821 | ₩23,847 | ₩23,566 | ₩23,619 | -0.84% | 13만 |
|---|
| 2026.08.19 | ₩23,686 | ₩23,928 | ₩23,539 | ₩23,861 | +0.74% | 19만 |
|---|
| 2026.08.18 | ₩23,552 | ₩23,982 | ₩23,499 | ₩23,552 | 0.00% | 32.6만 |
|---|
| 2026.08.17 | ₩23,794 | ₩23,861 | ₩23,351 | ₩23,458 | -1.41% | 18.1만 |
|---|
| 2026.08.14 | ₩23,539 | ₩23,941 | ₩23,539 | ₩23,807 | +1.14% | 33만 |
|---|
| 2026.08.13 | ₩23,861 | ₩23,941 | ₩23,512 | ₩23,552 | -1.29% | 27.3만 |
|---|
| 2026.08.12 | ₩23,579 | ₩23,928 | ₩23,445 | ₩23,754 | +0.74% | 15.7만 |
|---|
| 2026.08.11 | ₩23,512 | ₩23,861 | ₩23,365 | ₩23,499 | -0.06% | 34.1만 |
|---|
| 2026.08.10 | ₩23,686 | ₩24,116 | ₩23,365 | ₩23,485 | -0.85% | 64.3만 |
|---|
| 2026.08.07 | ₩23,606 | ₩24,223 | ₩23,351 | ₩23,754 | +0.62% | 15.2만 |
|---|
| 2026.08.06 | ₩23,458 | ₩23,861 | ₩22,935 | ₩23,794 | +1.43% | 20.7만 |
|---|
| 2026.08.05 | ₩24,344 | ₩24,357 | ₩23,606 | ₩23,955 | -1.60% | 15.7만 |
|---|
| 2026.08.04 | ₩24,746 | ₩24,746 | ₩24,143 | ₩24,451 | -1.19% | 17.1만 |
|---|
| 2026.08.03 | ₩25,189 | ₩25,269 | ₩24,853 | ₩25,242 | +0.21% | 29만 |
|---|
| 2026.07.31 | ₩24,706 | ₩25,095 | ₩24,679 | ₩25,028 | +1.30% | 21.4만 |
|---|
| 2026.07.30 | ₩24,344 | ₩25,028 | ₩24,344 | ₩24,961 | +2.53% | 16.9만 |
|---|
| 2026.07.29 | ₩25,215 | ₩25,336 | ₩24,357 | ₩24,438 | -3.09% | 19.9만 |
|---|
| 2026.07.28 | ₩24,733 | ₩25,323 | ₩24,733 | ₩25,135 | +1.63% | 10.4만 |
|---|
| 2026.07.27 | ₩24,599 | ₩24,947 | ₩24,505 | ₩24,558 | -0.16% | 16만 |
|---|
| 2026.07.24 | ₩24,558 | ₩25,108 | ₩24,558 | ₩24,894 | +1.37% | 9만 |
|---|
| 2026.07.23 | ₩25,108 | ₩25,108 | ₩24,545 | ₩24,599 | -2.03% | 12.6만 |
|---|
| 2026.07.22 | ₩24,813 | ₩24,987 | ₩24,733 | ₩24,773 | -0.16% | 12.8만 |
|---|
| 2026.07.21 | ₩24,277 | ₩24,652 | ₩24,196 | ₩24,585 | +1.27% | 15.6만 |
|---|
| 2026.07.20 | ₩24,384 | ₩24,706 | ₩24,196 | ₩24,223 | -0.66% | 22.6만 |
|---|
| 2026.07.17 | ₩24,303 | ₩24,813 | ₩24,223 | ₩24,303 | 0.00% | 8.2만 |
|---|
| 2026.07.16 | ₩24,250 | ₩24,800 | ₩24,143 | ₩24,625 | +1.55% | 9.1만 |
|---|
| 2026.07.15 | ₩24,719 | ₩24,907 | ₩24,236 | ₩24,277 | -1.79% | 13.2만 |
|---|
| 2026.07.14 | ₩24,934 | ₩24,987 | ₩24,585 | ₩24,599 | -1.34% | 14.1만 |
|---|
| 2026.07.13 | ₩24,210 | ₩24,894 | ₩24,210 | ₩24,786 | +2.38% | 21.5만 |
|---|
| 2026.07.10 | ₩23,982 | ₩24,156 | ₩23,821 | ₩23,914 | -0.28% | 14.1만 |
|---|
| 2026.07.09 | ₩24,143 | ₩24,196 | ₩23,847 | ₩24,049 | -0.39% | 12.8만 |
|---|
| 2026.07.08 | ₩24,022 | ₩24,384 | ₩23,941 | ₩24,290 | +1.12% | 13.3만 |
|---|
| 2026.07.07 | ₩23,552 | ₩24,223 | ₩23,552 | ₩23,968 | +1.77% | 10.9만 |
|---|
| 2026.07.06 | ₩23,606 | ₩23,807 | ₩23,472 | ₩23,472 | -0.57% | 14.4만 |
|---|
| 2026.07.02 | ₩23,472 | ₩23,794 | ₩23,365 | ₩23,485 | +0.06% | 14.5만 |
|---|
| 2026.07.01 | ₩23,056 | ₩23,378 | ₩23,016 | ₩23,338 | +1.22% | 9.2만 |
|---|
| 2026.06.30 | ₩23,365 | ₩23,539 | ₩22,895 | ₩22,935 | -1.84% | 8.5만 |
|---|
| 2026.06.29 | ₩23,432 | ₩23,606 | ₩23,271 | ₩23,458 | +0.11% | 9.6만 |
|---|
| 2026.06.26 | ₩23,204 | ₩23,619 | ₩23,070 | ₩23,324 | +0.52% | 16.5만 |
|---|
| 2026.06.25 | ₩22,667 | ₩23,405 | ₩22,667 | ₩23,338 | +2.96% | 12.1만 |
|---|
| 2026.06.24 | ₩23,472 | ₩23,472 | ₩22,667 | ₩22,667 | -3.43% | 26.3만 |
|---|
| 2026.06.23 | ₩23,029 | ₩23,593 | ₩22,815 | ₩23,539 | +2.21% | 15.9만 |
|---|
| 2026.06.22 | ₩22,587 | ₩23,163 | ₩22,305 | ₩22,788 | +0.89% | 20.6만 |
|---|
| 2026.06.18 | ₩22,841 | ₩22,935 | ₩22,171 | ₩22,198 | -2.82% | 268.8만 |
|---|
| 2026.06.17 | ₩23,016 | ₩23,338 | ₩22,305 | ₩22,667 | -1.52% | 45.2만 |
|---|
| 2026.06.16 | ₩23,351 | ₩23,740 | ₩22,989 | ₩23,029 | -1.38% | 31만 |
|---|
| 2026.06.15 | ₩24,008 | ₩24,143 | ₩23,298 | ₩23,405 | -2.51% | 40.5만 |
|---|
| 2026.06.12 | ₩25,269 | ₩25,403 | ₩23,874 | ₩23,955 | -5.20% | 52.2만 |
|---|
| 2026.06.11 | ₩25,846 | ₩26,141 | ₩25,256 | ₩25,417 | -1.66% | 15.7만 |
|---|
| 2026.06.10 | ₩25,739 | ₩26,235 | ₩25,645 | ₩25,658 | -0.31% | 14.3만 |
|---|
| 2026.06.09 | ₩25,484 | ₩26,007 | ₩25,484 | ₩25,511 | +0.11% | 14.7만 |
|---|
| 2026.06.08 | ₩25,685 | ₩26,141 | ₩25,524 | ₩25,645 | -0.16% | 9.1만 |
|---|
| 2026.06.05 | ₩26,154 | ₩26,315 | ₩25,564 | ₩25,819 | -1.28% | 9.3만 |
|---|
| 2026.06.04 | ₩25,537 | ₩26,114 | ₩25,511 | ₩26,047 | +2.00% | 13.3만 |
|---|
| 2026.06.03 | ₩25,819 | ₩26,168 | ₩25,497 | ₩25,497 | -1.25% | 11.8만 |
|---|
| 2026.06.02 | ₩25,779 | ₩26,128 | ₩25,631 | ₩25,859 | +0.31% | 16.3만 |
|---|
| 2026.06.01 | ₩25,819 | ₩26,141 | ₩25,551 | ₩25,698 | -0.47% | 22만 |
|---|
| 2026.05.29 | ₩26,154 | ₩26,289 | ₩25,900 | ₩26,020 | -0.51% | 11.6만 |
|---|
| 2026.05.28 | ₩26,302 | ₩26,624 | ₩26,154 | ₩26,235 | -0.25% | 8.3만 |
|---|
| 2026.05.27 | ₩26,691 | ₩26,959 | ₩26,329 | ₩26,342 | -1.31% | 15.1만 |
|---|
| 2026.05.26 | ₩27,053 | ₩27,214 | ₩26,691 | ₩26,771 | -1.04% | 17.3만 |
|---|
| 2026.05.22 | ₩26,986 | ₩27,321 | ₩26,852 | ₩27,214 | +0.84% | 11만 |
|---|
| 2026.05.21 | ₩27,201 | ₩27,482 | ₩26,825 | ₩27,066 | -0.49% | 9.6만 |
|---|
| 2026.05.20 | ₩27,308 | ₩27,536 | ₩26,946 | ₩27,388 | +0.29% | 9.6만 |
|---|
| 2026.05.19 | ₩27,133 | ₩27,536 | ₩26,771 | ₩27,415 | +1.04% | 13.9만 |
|---|
| 2026.05.18 | ₩26,758 | ₩27,187 | ₩26,637 | ₩27,133 | +1.40% | 9.5만 |
|---|
| 2026.05.15 | ₩27,227 | ₩27,482 | ₩26,825 | ₩26,825 | -1.48% | 9.3만 |
|---|
| 2026.05.14 | ₩26,315 | ₩27,093 | ₩26,221 | ₩27,053 | +2.80% | 34.2만 |
|---|
| 2026.05.13 | ₩26,423 | ₩26,651 | ₩25,967 | ₩26,315 | -0.41% | 16.9만 |
|---|
| 2026.05.12 | ₩26,382 | ₩26,919 | ₩25,900 | ₩26,664 | +1.07% | 24만 |
|---|
| 2026.05.11 | ₩26,490 | ₩26,584 | ₩25,296 | ₩26,302 | -0.71% | 31.3만 |
|---|
| 2026.05.08 | ₩25,886 | ₩26,396 | ₩25,712 | ₩26,369 | +1.87% | 16.2만 |
|---|
| 2026.05.07 | ₩25,484 | ₩26,289 | ₩25,202 | ₩26,289 | +3.16% | 16.9만 |
|---|
| 2026.05.06 | ₩25,779 | ₩26,154 | ₩25,484 | ₩25,484 | -1.14% | 22.4만 |
|---|
| 2026.05.05 | ₩26,356 | ₩26,610 | ₩26,020 | ₩26,020 | -1.27% | 13만 |
|---|
| 2026.05.04 | ₩26,731 | ₩27,321 | ₩26,570 | ₩26,825 | +0.35% | 32.1만 |
|---|
| 2026.05.01 | ₩26,879 | ₩26,905 | ₩26,208 | ₩26,677 | -0.75% | 16.7만 |
|---|
| 2026.04.30 | ₩26,074 | ₩27,013 | ₩26,074 | ₩26,959 | +3.40% | 11.9만 |
|---|
| 2026.04.29 | ₩26,262 | ₩26,449 | ₩26,020 | ₩26,289 | +0.10% | 6.4만 |
|---|
| 2026.04.28 | ₩25,940 | ₩26,356 | ₩25,940 | ₩26,342 | +1.55% | 8.9만 |
|---|
| 2026.04.27 | ₩25,886 | ₩26,369 | ₩25,819 | ₩25,886 | 0.00% | 6.7만 |
|---|
| 2026.04.24 | ₩26,248 | ₩26,248 | ₩25,806 | ₩25,886 | -1.38% | 6.5만 |
|---|
| 2026.04.23 | ₩25,739 | ₩26,262 | ₩25,497 | ₩26,114 | +1.46% | 7.9만 |
|---|
| 2026.04.22 | ₩25,417 | ₩25,819 | ₩25,256 | ₩25,537 | +0.47% | 14만 |
|---|
| 2026.04.21 | ₩25,028 | ₩25,752 | ₩25,028 | ₩25,484 | +1.82% | 9.3만 |
|---|
| 2026.04.20 | ₩25,430 | ₩25,604 | ₩25,041 | ₩25,135 | -1.16% | 10.7만 |
|---|
| 2026.04.17 | ₩25,202 | ₩25,578 | ₩24,545 | ₩25,309 | +0.43% | 14.8만 |
|---|
| 2026.04.16 | ₩25,900 | ₩26,101 | ₩25,323 | ₩25,350 | -2.12% | 15만 |
|---|
| 2026.04.15 | ₩26,289 | ₩26,289 | ₩25,819 | ₩25,819 | -1.79% | 8.5만 |
|---|
| 2026.04.14 | ₩26,168 | ₩26,369 | ₩25,832 | ₩26,329 | +0.62% | 7.9만 |
|---|
| 2026.04.13 | ₩26,597 | ₩26,798 | ₩26,087 | ₩26,356 | -0.91% | 6.6만 |
|---|
| 2026.04.10 | ₩26,691 | ₩26,946 | ₩26,436 | ₩26,463 | -0.85% | 5.7만 |
|---|
| 2026.04.09 | ₩27,066 | ₩27,254 | ₩26,758 | ₩26,838 | -0.84% | 5.7만 |
|---|
| 2026.04.08 | ₩26,825 | ₩27,174 | ₩26,463 | ₩27,120 | +1.10% | 10.9만 |
|---|
| 2026.04.07 | ₩26,570 | ₩26,959 | ₩26,570 | ₩26,879 | +1.16% | 7.9만 |
|---|
| 2026.04.06 | ₩26,114 | ₩26,570 | ₩25,953 | ₩26,530 | +1.59% | 6.9만 |
|---|
| 2026.04.02 | ₩26,959 | ₩27,107 | ₩26,235 | ₩26,302 | -2.44% | 9.8만 |
|---|
| 2026.04.01 | ₩26,248 | ₩26,852 | ₩25,484 | ₩26,825 | +2.20% | 16.6만 |
|---|
| 2026.03.31 | ₩27,026 | ₩27,187 | ₩26,302 | ₩26,409 | -2.28% | 16.9만 |
|---|
| 2026.03.30 | ₩27,496 | ₩27,496 | ₩26,892 | ₩27,107 | -1.41% | 7.5만 |
|---|
| 2026.03.27 | ₩27,053 | ₩27,603 | ₩27,040 | ₩27,335 | +1.04% | 6만 |
|---|
| 2026.03.26 | ₩27,160 | ₩27,522 | ₩27,093 | ₩27,522 | +1.33% | 7.4만 |
|---|
| 2026.03.25 | ₩27,496 | ₩27,509 | ₩27,160 | ₩27,160 | -1.22% | 6.3만 |
|---|
| 2026.03.24 | ₩26,959 | ₩27,630 | ₩26,959 | ₩27,442 | +1.79% | 8.7만 |
|---|
| 2026.03.23 | ₩27,335 | ₩27,522 | ₩26,959 | ₩27,160 | -0.64% | 11만 |
|---|
| 2026.03.20 | ₩27,496 | ₩27,791 | ₩26,959 | ₩26,959 | -1.95% | 30.1만 |
|---|
| 2026.03.19 | ₩27,402 | ₩27,657 | ₩27,093 | ₩27,603 | +0.73% | 11만 |
|---|
| 2026.03.18 | ₩27,563 | ₩27,563 | ₩27,174 | ₩27,415 | -0.54% | 5.1만 |
|---|
| 2026.03.17 | ₩27,348 | ₩27,683 | ₩27,254 | ₩27,536 | +0.69% | 6.2만 |
|---|
| 2026.03.16 | ₩27,576 | ₩27,590 | ₩27,133 | ₩27,402 | -0.63% | 9.2만 |
|---|
| 2026.03.13 | ₩27,616 | ₩27,844 | ₩27,040 | ₩27,375 | -0.87% | 12.7만 |
|---|
| 2026.03.12 | ₩27,455 | ₩27,898 | ₩27,321 | ₩27,670 | +0.78% | 12.2만 |
|---|
| 2026.03.11 | ₩27,429 | ₩27,697 | ₩27,107 | ₩27,402 | -0.10% | 8.1만 |
|---|
| 2026.03.10 | ₩27,321 | ₩27,750 | ₩27,120 | ₩27,496 | +0.64% | 11.5만 |
|---|
| 2026.03.09 | ₩26,973 | ₩27,549 | ₩26,825 | ₩27,536 | +2.09% | 10.6만 |
|---|
| 2026.03.06 | ₩27,764 | ₩27,764 | ₩27,080 | ₩27,160 | -2.17% | 8.9만 |
|---|
| 2026.03.05 | ₩27,563 | ₩27,831 | ₩27,254 | ₩27,737 | +0.63% | 16.4만 |
|---|
| 2026.03.04 | ₩27,522 | ₩27,683 | ₩27,026 | ₩27,683 | +0.58% | 8만 |
|---|
| 2026.03.03 | ₩27,496 | ₩27,616 | ₩26,999 | ₩27,616 | +0.44% | 13만 |
|---|
| 2026.03.02 | ₩27,482 | ₩27,764 | ₩27,107 | ₩27,603 | +0.44% | 16.5만 |
|---|
| 2026.02.27 | ₩27,254 | ₩27,442 | ₩26,892 | ₩27,227 | -0.10% | 10.6만 |
|---|
| 2026.02.26 | ₩27,040 | ₩27,482 | ₩26,946 | ₩27,348 | +1.14% | 11.4만 |
|---|
| 2026.02.25 | ₩27,093 | ₩27,268 | ₩26,704 | ₩27,133 | +0.15% | 14.4만 |
|---|
| 2026.02.24 | ₩27,361 | ₩27,496 | ₩27,040 | ₩27,120 | -0.88% | 10.3만 |
|---|
| 2026.02.23 | ₩27,281 | ₩27,563 | ₩27,093 | ₩27,522 | +0.88% | 16.1만 |
|---|
| 2026.02.20 | ₩27,455 | ₩27,482 | ₩27,053 | ₩27,174 | -1.03% | 13.3만 |
|---|
| 2026.02.19 | ₩27,120 | ₩27,442 | ₩26,852 | ₩27,402 | +1.04% | 19.7만 |
|---|
| 2026.02.18 | ₩27,348 | ₩27,549 | ₩27,093 | ₩27,160 | -0.69% | 14.7만 |
|---|
| 2026.02.17 | ₩27,174 | ₩27,455 | ₩26,825 | ₩27,201 | +0.10% | 20.2만 |
|---|
| 2026.02.13 | ₩26,838 | ₩27,563 | ₩26,745 | ₩27,174 | +1.25% | 30.2만 |
|---|
| 2026.02.12 | ₩26,825 | ₩27,107 | ₩26,597 | ₩26,838 | +0.05% | 13.4만 |
|---|
| 2026.02.11 | ₩26,892 | ₩27,120 | ₩26,637 | ₩26,892 | 0.00% | 13만 |
|---|
| 2026.02.10 | ₩27,013 | ₩27,147 | ₩26,490 | ₩26,892 | -0.45% | 22.3만 |
|---|
| 2026.02.09 | ₩26,637 | ₩27,066 | ₩26,221 | ₩26,892 | +0.96% | 22.9만 |
|---|
| 2026.02.06 | ₩26,758 | ₩27,080 | ₩25,900 | ₩26,490 | -1.00% | 13.2만 |
|---|
| 2026.02.05 | ₩26,718 | ₩27,026 | ₩26,034 | ₩26,999 | +1.05% | 14.9만 |
|---|
| 2026.02.04 | ₩26,718 | ₩27,120 | ₩26,691 | ₩26,838 | +0.45% | 14.3만 |
|---|
| 2026.02.03 | ₩26,771 | ₩27,133 | ₩26,691 | ₩27,066 | +1.10% | 14.1만 |
|---|
| 2026.02.02 | ₩26,946 | ₩27,496 | ₩26,852 | ₩27,093 | +0.55% | 28.1만 |
|---|
| 2026.01.30 | ₩27,201 | ₩27,348 | ₩26,557 | ₩27,053 | -0.54% | 17.4만 |
|---|
| 2026.01.29 | ₩27,201 | ₩27,616 | ₩27,093 | ₩27,375 | +0.64% | 17.2만 |
|---|
| 2026.01.28 | ₩27,120 | ₩27,402 | ₩26,865 | ₩26,986 | -0.49% | 12.3만 |
|---|
| 2026.01.27 | ₩26,731 | ₩27,348 | ₩26,718 | ₩27,120 | +1.46% | 12.8만 |
|---|
| 2026.01.26 | ₩26,221 | ₩26,919 | ₩26,087 | ₩26,852 | +2.40% | 14.5만 |
|---|
| 2026.01.23 | ₩26,342 | ₩26,517 | ₩26,074 | ₩26,074 | -1.02% | 12.3만 |
|---|
| 2026.01.22 | ₩26,423 | ₩26,517 | ₩26,047 | ₩26,074 | -1.32% | 17.2만 |
|---|
| 2026.01.21 | ₩26,034 | ₩26,423 | ₩25,900 | ₩26,342 | +1.18% | 12.6만 |
|---|
| 2026.01.20 | ₩25,591 | ₩26,060 | ₩25,564 | ₩25,967 | +1.47% | 14.9만 |
|---|
| 2026.01.16 | ₩25,618 | ₩25,752 | ₩25,350 | ₩25,739 | +0.47% | 10.2만 |
|---|
| 2026.01.15 | ₩25,591 | ₩25,685 | ₩25,363 | ₩25,685 | +0.37% | 8.5만 |
|---|
| 2026.01.14 | ₩25,336 | ₩25,765 | ₩25,336 | ₩25,618 | +1.11% | 8.8만 |
|---|
| 2026.01.13 | ₩24,867 | ₩25,350 | ₩24,773 | ₩25,336 | +1.89% | 13만 |
|---|
| 2026.01.12 | ₩24,719 | ₩25,014 | ₩24,692 | ₩24,894 | +0.71% | 13.3만 |
|---|
| 2026.01.09 | ₩24,652 | ₩24,947 | ₩24,652 | ₩24,894 | +0.98% | 9.1만 |
|---|
| 2026.01.08 | ₩24,183 | ₩24,733 | ₩24,183 | ₩24,652 | +1.94% | 9.6만 |
|---|
| 2026.01.07 | ₩24,223 | ₩24,853 | ₩24,116 | ₩24,156 | -0.28% | 22.6만 |
|---|
| 2026.01.06 | ₩25,108 | ₩25,175 | ₩24,478 | ₩24,491 | -2.46% | 23.4만 |
|---|
| 2026.01.05 | ₩25,068 | ₩25,229 | ₩24,666 | ₩25,175 | +0.43% | 10.4만 |
|---|
| 2026.01.02 | ₩24,813 | ₩25,068 | ₩24,572 | ₩25,068 | +1.03% | 9.6만 |
|---|
| 2025.12.31 | ₩25,229 | ₩25,350 | ₩24,827 | ₩24,867 | -1.44% | 12.3만 |
|---|
| 2025.12.30 | ₩24,974 | ₩25,202 | ₩24,947 | ₩25,189 | +0.86% | 13만 |
|---|
| 2025.12.29 | ₩25,189 | ₩25,350 | ₩24,867 | ₩25,014 | -0.69% | 12.8만 |
|---|
| 2025.12.26 | ₩25,215 | ₩25,323 | ₩24,961 | ₩25,229 | +0.05% | 11.9만 |
|---|
| 2025.12.24 | ₩25,122 | ₩25,309 | ₩24,974 | ₩25,095 | -0.11% | 4.1만 |
|---|
| 2025.12.23 | ₩24,639 | ₩25,189 | ₩24,639 | ₩25,028 | +1.58% | 17.4만 |
|---|
| 2025.12.22 | ₩24,827 | ₩25,162 | ₩24,719 | ₩25,055 | +0.92% | 19만 |
|---|
| 2025.12.19 | ₩24,599 | ₩25,041 | ₩24,545 | ₩24,867 | +1.09% | 71.3만 |
|---|
| 2025.12.18 | ₩25,068 | ₩25,242 | ₩24,827 | ₩25,175 | +0.43% | 11.5만 |
|---|
| 2025.12.17 | ₩25,122 | ₩25,229 | ₩24,679 | ₩24,934 | -0.75% | 12.1만 |
|---|
| 2025.12.16 | ₩25,350 | ₩25,403 | ₩24,987 | ₩25,135 | -0.85% | 19.8만 |
|---|
| 2025.12.15 | ₩25,604 | ₩25,604 | ₩25,162 | ₩25,417 | -0.73% | 10만 |
|---|
| 2025.12.12 | ₩25,403 | ₩25,604 | ₩25,162 | ₩25,229 | -0.69% | 10.7만 |
|---|
| 2025.12.11 | ₩25,430 | ₩25,806 | ₩25,403 | ₩25,511 | +0.32% | 15.2만 |
|---|
| 2025.12.10 | ₩25,497 | ₩25,806 | ₩25,350 | ₩25,511 | +0.05% | 13.6만 |
|---|
| 2025.12.09 | ₩25,658 | ₩25,940 | ₩25,578 | ₩25,578 | -0.31% | 10.3만 |
|---|
| 2025.12.08 | ₩26,007 | ₩26,101 | ₩25,645 | ₩25,806 | -0.77% | 10.7만 |
|---|
| 2025.12.05 | ₩25,631 | ₩26,128 | ₩25,618 | ₩25,886 | +0.99% | 11만 |
|---|
| 2025.12.04 | ₩25,511 | ₩26,087 | ₩25,511 | ₩25,806 | +1.16% | 9.4만 |
|---|
| 2025.12.03 | ₩25,430 | ₩25,913 | ₩25,430 | ₩25,712 | +1.11% | 14.7만 |
|---|
| 2025.12.02 | ₩25,900 | ₩26,154 | ₩25,363 | ₩25,497 | -1.55% | 19.7만 |
|---|
| 2025.12.01 | ₩25,980 | ₩26,275 | ₩25,886 | ₩26,154 | +0.67% | 11.4만 |
|---|
| 2025.11.28 | ₩25,886 | ₩26,342 | ₩25,819 | ₩26,221 | +1.30% | 5.9만 |
|---|
| 2025.11.26 | ₩25,698 | ₩26,020 | ₩25,645 | ₩25,900 | +0.78% | 9.1만 |
|---|
| 2025.11.25 | ₩25,631 | ₩25,819 | ₩25,417 | ₩25,806 | +0.68% | 10.8만 |
|---|
| 2025.11.24 | ₩25,068 | ₩25,604 | ₩24,974 | ₩25,457 | +1.55% | 9.3만 |
|---|
| 2025.11.21 | ₩24,907 | ₩25,470 | ₩24,894 | ₩25,229 | +1.29% | 12.6만 |
|---|
| 2025.11.20 | ₩24,947 | ₩25,376 | ₩24,827 | ₩25,068 | +0.48% | 11.9만 |
|---|
| 2025.11.19 | ₩24,840 | ₩25,148 | ₩24,800 | ₩24,880 | +0.16% | 10.1만 |
|---|
| 2025.11.18 | ₩25,068 | ₩25,336 | ₩24,840 | ₩24,987 | -0.32% | 9.8만 |
|---|
| 2025.11.17 | ₩26,060 | ₩26,060 | ₩25,135 | ₩25,202 | -3.29% | 10.6만 |
|---|
| 2025.11.14 | ₩25,470 | ₩26,074 | ₩25,363 | ₩26,074 | +2.37% | 11.2만 |
|---|
| 2025.11.13 | ₩25,403 | ₩25,551 | ₩24,947 | ₩25,537 | +0.53% | 14.1만 |
|---|
| 2025.11.12 | ₩25,001 | ₩25,484 | ₩24,974 | ₩25,122 | +0.48% | 21만 |
|---|
| 2025.11.11 | ₩24,947 | ₩25,256 | ₩24,746 | ₩25,122 | +0.70% | 15.7만 |
|---|
| 2025.11.10 | ₩24,531 | ₩25,001 | ₩24,290 | ₩24,947 | +1.69% | 33.6만 |
|---|
| 2025.11.07 | ₩24,371 | ₩24,545 | ₩24,169 | ₩24,531 | +0.66% | 7.8만 |
|---|
| 2025.11.06 | ₩24,411 | ₩24,558 | ₩24,210 | ₩24,558 | +0.60% | 10만 |
|---|
| 2025.11.05 | ₩24,424 | ₩24,505 | ₩23,995 | ₩24,505 | +0.33% | 15.1만 |
|---|
| 2025.11.04 | ₩24,116 | ₩24,223 | ₩23,713 | ₩24,129 | +0.06% | 19.7만 |
|---|
| 2025.11.03 | ₩24,384 | ₩24,920 | ₩24,384 | ₩24,464 | +0.33% | 46.1만 |
|---|
| 2025.10.31 | ₩24,827 | ₩24,947 | ₩24,303 | ₩24,451 | -1.51% | 20.5만 |
|---|
| 2025.10.30 | ₩24,545 | ₩24,947 | ₩24,545 | ₩24,813 | +1.09% | 10.4만 |
|---|
| 2025.10.29 | ₩25,323 | ₩25,403 | ₩24,531 | ₩24,531 | -3.12% | 11.4만 |
|---|
| 2025.10.28 | ₩25,215 | ₩25,511 | ₩24,974 | ₩25,309 | +0.37% | 12.3만 |
|---|
| 2025.10.27 | ₩25,403 | ₩25,497 | ₩25,215 | ₩25,336 | -0.26% | 6.8만 |
|---|
| 2025.10.24 | ₩25,591 | ₩25,604 | ₩25,269 | ₩25,390 | -0.79% | 7.8만 |
|---|
| 2025.10.23 | ₩25,591 | ₩25,591 | ₩25,202 | ₩25,511 | -0.31% | 5.3만 |
|---|
| 2025.10.22 | ₩25,470 | ₩25,564 | ₩25,148 | ₩25,430 | -0.16% | 6.6만 |
|---|
| 2025.10.21 | ₩25,390 | ₩25,578 | ₩25,309 | ₩25,417 | +0.11% | 7.7만 |
|---|
| 2025.10.20 | ₩25,148 | ₩25,484 | ₩24,961 | ₩25,457 | +1.23% | 12만 |
|---|
| 2025.10.17 | ₩24,652 | ₩25,135 | ₩24,639 | ₩25,135 | +1.96% | 7.7만 |
|---|
| 2025.10.16 | ₩24,894 | ₩25,081 | ₩24,585 | ₩24,773 | -0.48% | 10.4만 |
|---|
| 2025.10.15 | ₩24,880 | ₩25,148 | ₩24,853 | ₩24,894 | +0.05% | 8.6만 |
|---|
| 2025.10.14 | ₩24,518 | ₩25,001 | ₩24,505 | ₩24,813 | +1.20% | 13.4만 |
|---|
| 2025.10.13 | ₩24,478 | ₩24,853 | ₩24,303 | ₩24,692 | +0.88% | 9만 |
|---|
| 2025.10.10 | ₩24,545 | ₩24,759 | ₩24,196 | ₩24,263 | -1.15% | 10.8만 |
|---|