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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩22,341 | ₩23,038 | ₩22,233 | ₩22,904 | +2.52% | 83.5만 |
| 2026.09.28–2026.10.02 | ₩22,287 | ₩22,568 | ₩21,778 | ₩22,341 | +0.24% | 114.6만 |
| 2026.09.21–2026.09.25 | ₩22,448 | ₩23,105 | ₩21,898 | ₩22,274 | -0.78% | 98.7만 |
| 2026.09.14–2026.09.18 | ₩22,930 | ₩23,051 | ₩22,341 | ₩22,448 | -2.10% | 122.7만 |
| 2026.09.08–2026.09.11 | ₩23,399 | ₩23,533 | ₩22,877 | ₩22,877 | -2.23% | 99.3만 |
| 2026.08.31–2026.09.04 | ₩23,734 | ₩23,922 | ₩23,265 | ₩23,480 | -1.07% | 89.2만 |
| 2026.08.24–2026.08.28 | ₩23,480 | ₩23,815 | ₩23,399 | ₩23,627 | +0.63% | 72.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,962 |
| ₩23,332 |
| ₩23,654 |
| -0.51% |
| 101.5만 |
| 2026.08.10–2026.08.14 | ₩23,667 | ₩24,096 | ₩23,346 | ₩23,788 | +0.51% | 174.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩25,168 | ₩25,249 | ₩22,917 | ₩23,734 | -5.70% | 97.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,579 | ₩25,316 | ₩24,324 | ₩25,008 | +1.74% | 84.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,364 | ₩25,088 | ₩24,177 | ₩24,874 | +2.09% | 72.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩24,190 | ₩24,967 | ₩24,123 | ₩24,284 | +0.39% | 66.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,587 | ₩24,364 | ₩23,453 | ₩23,895 | +1.31% | 65.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,413 | ₩23,775 | ₩22,877 | ₩23,466 | +0.23% | 41.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,568 | ₩23,600 | ₩22,287 | ₩23,306 | +3.27% | 91.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,989 | ₩24,123 | ₩22,153 | ₩22,180 | -7.54% | 385.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,664 | ₩26,214 | ₩23,855 | ₩23,935 | -6.74% | 106만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,798 | ₩26,294 | ₩25,477 | ₩25,798 | 0.00% | 72.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,031 | ₩27,192 | ₩25,879 | ₩25,999 | -3.82% | 52.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,736 | ₩27,514 | ₩26,616 | ₩27,192 | +1.70% | 53.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,468 | ₩27,460 | ₩25,276 | ₩26,803 | +1.27% | 115.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,710 | ₩27,299 | ₩25,182 | ₩26,348 | -1.35% | 100.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,865 | ₩26,991 | ₩25,798 | ₩26,656 | +3.06% | 50.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,410 | ₩26,241 | ₩25,008 | ₩25,865 | +1.79% | 48.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,576 | ₩26,777 | ₩24,525 | ₩25,289 | -4.84% | 52.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,093 | ₩27,232 | ₩25,932 | ₩26,442 | +1.34% | 36.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,473 | ₩27,473 | ₩25,463 | ₩26,281 | -4.34% | 50.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,313 | ₩27,608 | ₩26,937 | ₩27,313 | 0.00% | 39.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,554 | ₩27,768 | ₩26,937 | ₩26,937 | -2.24% | 61.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,951 | ₩27,876 | ₩26,803 | ₩27,353 | +1.49% | 55.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,460 | ₩27,809 | ₩26,978 | ₩27,138 | -1.17% | 62.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,259 | ₩27,540 | ₩26,683 | ₩27,205 | -0.20% | 62.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,152 | ₩27,527 | ₩26,803 | ₩27,152 | 0.00% | 67.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,616 | ₩27,540 | ₩26,200 | ₩27,152 | +2.01% | 101.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,924 | ₩27,473 | ₩25,879 | ₩26,468 | -1.69% | 84.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,200 | ₩27,594 | ₩26,066 | ₩27,031 | +3.17% | 74.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,570 | ₩26,495 | ₩25,544 | ₩26,053 | +1.89% | 57만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,699 | ₩25,745 | ₩24,673 | ₩25,718 | +4.12% | 53.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,048 | ₩25,209 | ₩24,096 | ₩24,874 | -0.70% | 75.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,168 | ₩25,329 | ₩24,552 | ₩25,048 | -0.48% | 47.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,807 | ₩25,302 | ₩24,619 | ₩25,209 | +1.62% | 52.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,584 | ₩25,584 | ₩24,525 | ₩24,847 | -2.88% | 124.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,986 | ₩26,080 | ₩25,142 | ₩25,209 | -2.99% | 60.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,959 | ₩26,254 | ₩25,343 | ₩25,865 | -0.36% | 66.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩25,048 | ₩26,321 | ₩24,954 | ₩26,200 | +4.60% | 35만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,040 | ₩26,040 | ₩24,780 | ₩25,209 | -3.19% | 55만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,512 | ₩26,053 | ₩24,270 | ₩26,053 | +6.29% | 95.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,364 | ₩24,900 | ₩23,694 | ₩24,512 | +0.61% | 98.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,383 | ₩25,490 | ₩24,284 | ₩24,431 | -3.75% | 61.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩25,128 | ₩25,584 | ₩24,941 | ₩25,369 | +0.96% | 39.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,458 | ₩25,128 | ₩24,284 | ₩25,115 | +2.68% | 49.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,525 | ₩24,740 | ₩24,177 | ₩24,244 | -1.15% | 10.8만 |
|---|