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 | ₩22,359 | ₩23,056 | ₩22,252 | ₩22,922 | +2.52% | 83.5만 |
| 2026.09.28–2026.10.02 | ₩22,305 | ₩22,587 | ₩21,795 | ₩22,359 | +0.24% | 114.6만 |
| 2026.09.21–2026.09.25 | ₩22,466 | ₩23,123 | ₩21,916 | ₩22,292 | -0.78% | 98.7만 |
| 2026.09.14–2026.09.18 | ₩22,949 | ₩23,070 | ₩22,359 | ₩22,466 | -2.10% | 122.7만 |
| 2026.09.08–2026.09.11 | ₩23,418 | ₩23,553 | ₩22,895 | ₩22,895 | -2.23% | 99.3만 |
| 2026.08.31–2026.09.04 | ₩23,754 | ₩23,941 | ₩23,284 | ₩23,499 | -1.07% | 89.2만 |
| 2026.08.24–2026.08.28 | ₩23,499 | ₩23,834 | ₩23,418 | ₩23,646 | +0.63% | 72.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,982 |
| ₩23,351 |
| ₩23,673 |
| -0.51% |
| 101.5만 |
| 2026.08.10–2026.08.14 | ₩23,687 | ₩24,116 | ₩23,365 | ₩23,807 | +0.51% | 174.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩25,189 | ₩25,269 | ₩22,936 | ₩23,754 | -5.70% | 97.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,599 | ₩25,336 | ₩24,344 | ₩25,028 | +1.74% | 84.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,384 | ₩25,108 | ₩24,196 | ₩24,894 | +2.09% | 72.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩24,210 | ₩24,988 | ₩24,143 | ₩24,304 | +0.39% | 66.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,606 | ₩24,384 | ₩23,472 | ₩23,915 | +1.31% | 65.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,432 | ₩23,794 | ₩22,895 | ₩23,485 | +0.23% | 41.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,587 | ₩23,620 | ₩22,305 | ₩23,325 | +3.27% | 91.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,009 | ₩24,143 | ₩22,171 | ₩22,198 | -7.54% | 385.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,685 | ₩26,235 | ₩23,874 | ₩23,955 | -6.74% | 106만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,819 | ₩26,316 | ₩25,497 | ₩25,819 | 0.00% | 72.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,053 | ₩27,214 | ₩25,900 | ₩26,020 | -3.82% | 52.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,758 | ₩27,536 | ₩26,637 | ₩27,214 | +1.70% | 53.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,490 | ₩27,482 | ₩25,296 | ₩26,825 | +1.27% | 115.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,731 | ₩27,321 | ₩25,202 | ₩26,369 | -1.35% | 100.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,886 | ₩27,013 | ₩25,819 | ₩26,678 | +3.06% | 50.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,430 | ₩26,262 | ₩25,028 | ₩25,886 | +1.79% | 48.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,597 | ₩26,798 | ₩24,545 | ₩25,310 | -4.84% | 52.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,114 | ₩27,254 | ₩25,953 | ₩26,463 | +1.34% | 36.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,496 | ₩27,496 | ₩25,484 | ₩26,302 | -4.34% | 50.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,335 | ₩27,630 | ₩26,959 | ₩27,335 | 0.00% | 39.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,576 | ₩27,791 | ₩26,959 | ₩26,959 | -2.24% | 61.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,973 | ₩27,898 | ₩26,825 | ₩27,375 | +1.49% | 55.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,482 | ₩27,831 | ₩27,000 | ₩27,161 | -1.17% | 62.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,281 | ₩27,563 | ₩26,704 | ₩27,228 | -0.20% | 62.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,174 | ₩27,549 | ₩26,825 | ₩27,174 | 0.00% | 67.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,637 | ₩27,563 | ₩26,222 | ₩27,174 | +2.01% | 101.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,946 | ₩27,496 | ₩25,900 | ₩26,490 | -1.69% | 84.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,222 | ₩27,617 | ₩26,088 | ₩27,053 | +3.17% | 74.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,591 | ₩26,517 | ₩25,564 | ₩26,074 | +1.89% | 57만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,719 | ₩25,766 | ₩24,693 | ₩25,739 | +4.12% | 53.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,068 | ₩25,229 | ₩24,116 | ₩24,894 | -0.70% | 75.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,189 | ₩25,350 | ₩24,572 | ₩25,068 | -0.48% | 47.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,827 | ₩25,323 | ₩24,639 | ₩25,229 | +1.62% | 52.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,605 | ₩25,605 | ₩24,545 | ₩24,867 | -2.88% | 124.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,007 | ₩26,101 | ₩25,162 | ₩25,229 | -2.99% | 60.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,980 | ₩26,275 | ₩25,363 | ₩25,886 | -0.36% | 66.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩25,068 | ₩26,342 | ₩24,974 | ₩26,222 | +4.60% | 35만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,061 | ₩26,061 | ₩24,800 | ₩25,229 | -3.19% | 55만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,532 | ₩26,074 | ₩24,290 | ₩26,074 | +6.29% | 95.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,384 | ₩24,921 | ₩23,713 | ₩24,532 | +0.61% | 98.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,403 | ₩25,511 | ₩24,304 | ₩24,451 | -3.75% | 61.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩25,149 | ₩25,605 | ₩24,961 | ₩25,390 | +0.96% | 39.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,478 | ₩25,149 | ₩24,304 | ₩25,135 | +2.68% | 49.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,545 | ₩24,760 | ₩24,196 | ₩24,263 | -1.15% | 10.8만 |
|---|