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 | ₩22,807 | ₩23,008 | ₩22,807 | ₩22,901 | +0.41% | 15.2만 |
| 2026.10.08 | ₩22,914 | ₩23,035 | ₩22,874 | ₩22,968 | +0.23% | 17.5만 |
| 2026.10.07 | ₩22,780 | ₩22,888 | ₩22,633 | ₩22,740 | -0.18% | 16.9만 |
| 2026.10.06 | ₩22,486 | ₩22,995 | ₩22,445 | ₩22,888 | +1.79% | 11.3만 |
| 2026.10.05 | ₩22,338 | ₩22,620 | ₩22,231 | ₩22,472 | +0.60% | 22.6만 |
| 2026.10.02 | ₩21,909 | ₩22,365 | ₩21,909 | ₩22,338 | +1.96% | 11.7만 |
| 2026.10.01 | ₩21,923 | ₩22,017 | ₩21,775 | ₩21,963 | +0.18% | 33.8만 |
| 2026.09.30 | ₩22,352 | ₩22,486 | ₩21,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,030 |
| -1.44% |
| 17.4만 |
| 2026.09.29 | ₩21,976 | ₩22,298 | ₩21,856 | ₩22,258 | +1.28% | 33만 |
|---|
| 2026.09.28 | ₩22,285 | ₩22,566 | ₩22,030 | ₩22,070 | -0.96% | 18.8만 |
|---|
| 2026.09.25 | ₩22,043 | ₩23,102 | ₩21,963 | ₩22,271 | +1.03% | 18.8만 |
|---|
| 2026.09.24 | ₩22,177 | ₩22,244 | ₩21,896 | ₩22,084 | -0.42% | 29.1만 |
|---|
| 2026.09.23 | ₩22,646 | ₩22,646 | ₩22,191 | ₩22,204 | -1.95% | 21.7만 |
|---|
| 2026.09.22 | ₩22,633 | ₩22,834 | ₩22,486 | ₩22,539 | -0.41% | 12.8만 |
|---|
| 2026.09.21 | ₩22,445 | ₩22,713 | ₩22,378 | ₩22,713 | +1.19% | 16.4만 |
|---|
| 2026.09.18 | ₩22,767 | ₩22,780 | ₩22,338 | ₩22,445 | -1.41% | 43.9만 |
|---|
| 2026.09.17 | ₩22,660 | ₩22,914 | ₩22,660 | ₩22,754 | +0.41% | 19만 |
|---|
| 2026.09.16 | ₩22,579 | ₩22,968 | ₩22,579 | ₩22,794 | +0.95% | 14.1만 |
|---|
| 2026.09.15 | ₩22,687 | ₩22,780 | ₩22,620 | ₩22,646 | -0.18% | 20.1만 |
|---|
| 2026.09.14 | ₩22,928 | ₩23,048 | ₩22,660 | ₩22,687 | -1.05% | 25.6만 |
|---|
| 2026.09.11 | ₩23,276 | ₩23,330 | ₩22,874 | ₩22,874 | -1.73% | 39.1만 |
|---|
| 2026.09.10 | ₩23,517 | ₩23,517 | ₩23,209 | ₩23,303 | -0.91% | 17.4만 |
|---|
| 2026.09.09 | ₩23,343 | ₩23,477 | ₩23,263 | ₩23,343 | 0.00% | 21.6만 |
|---|
| 2026.09.08 | ₩23,397 | ₩23,531 | ₩23,249 | ₩23,276 | -0.52% | 21.2만 |
|---|
| 2026.09.04 | ₩23,370 | ₩23,477 | ₩23,263 | ₩23,477 | +0.46% | 11.7만 |
|---|
| 2026.09.03 | ₩23,517 | ₩23,638 | ₩23,383 | ₩23,477 | -0.17% | 12.4만 |
|---|
| 2026.09.02 | ₩23,584 | ₩23,919 | ₩23,397 | ₩23,558 | -0.11% | 20.5만 |
|---|
| 2026.09.01 | ₩23,491 | ₩23,678 | ₩23,491 | ₩23,558 | +0.29% | 22.8만 |
|---|
| 2026.08.31 | ₩23,732 | ₩23,732 | ₩23,517 | ₩23,598 | -0.56% | 21.9만 |
|---|
| 2026.08.28 | ₩23,491 | ₩23,772 | ₩23,491 | ₩23,625 | +0.57% | 11.7만 |
|---|
| 2026.08.27 | ₩23,745 | ₩23,745 | ₩23,397 | ₩23,544 | -0.85% | 14.5만 |
|---|
| 2026.08.26 | ₩23,437 | ₩23,812 | ₩23,437 | ₩23,745 | +1.32% | 13.2만 |
|---|
| 2026.08.25 | ₩23,625 | ₩23,785 | ₩23,450 | ₩23,625 | 0.00% | 16.2만 |
|---|
| 2026.08.24 | ₩23,477 | ₩23,799 | ₩23,477 | ₩23,785 | +1.31% | 17.2만 |
|---|
| 2026.08.21 | ₩23,477 | ₩23,759 | ₩23,357 | ₩23,651 | +0.74% | 18.8만 |
|---|
| 2026.08.20 | ₩23,799 | ₩23,826 | ₩23,544 | ₩23,598 | -0.84% | 13만 |
|---|
| 2026.08.19 | ₩23,665 | ₩23,906 | ₩23,517 | ₩23,839 | +0.74% | 19만 |
|---|
| 2026.08.18 | ₩23,531 | ₩23,960 | ₩23,477 | ₩23,531 | 0.00% | 32.6만 |
|---|
| 2026.08.17 | ₩23,772 | ₩23,839 | ₩23,330 | ₩23,437 | -1.41% | 18.1만 |
|---|
| 2026.08.14 | ₩23,517 | ₩23,919 | ₩23,517 | ₩23,785 | +1.14% | 33만 |
|---|
| 2026.08.13 | ₩23,839 | ₩23,919 | ₩23,491 | ₩23,531 | -1.29% | 27.3만 |
|---|
| 2026.08.12 | ₩23,558 | ₩23,906 | ₩23,424 | ₩23,732 | +0.74% | 15.7만 |
|---|
| 2026.08.11 | ₩23,491 | ₩23,839 | ₩23,343 | ₩23,477 | -0.06% | 34.1만 |
|---|
| 2026.08.10 | ₩23,665 | ₩24,094 | ₩23,343 | ₩23,464 | -0.85% | 64.3만 |
|---|
| 2026.08.07 | ₩23,584 | ₩24,201 | ₩23,330 | ₩23,732 | +0.62% | 15.2만 |
|---|
| 2026.08.06 | ₩23,437 | ₩23,839 | ₩22,914 | ₩23,772 | +1.43% | 20.7만 |
|---|
| 2026.08.05 | ₩24,321 | ₩24,335 | ₩23,584 | ₩23,933 | -1.60% | 15.7만 |
|---|
| 2026.08.04 | ₩24,723 | ₩24,723 | ₩24,120 | ₩24,429 | -1.19% | 17.1만 |
|---|
| 2026.08.03 | ₩25,166 | ₩25,246 | ₩24,831 | ₩25,219 | +0.21% | 29만 |
|---|
| 2026.07.31 | ₩24,683 | ₩25,072 | ₩24,656 | ₩25,005 | +1.30% | 21.4만 |
|---|
| 2026.07.30 | ₩24,321 | ₩25,005 | ₩24,321 | ₩24,938 | +2.53% | 16.9만 |
|---|
| 2026.07.29 | ₩25,192 | ₩25,313 | ₩24,335 | ₩24,415 | -3.09% | 19.9만 |
|---|
| 2026.07.28 | ₩24,710 | ₩25,300 | ₩24,710 | ₩25,112 | +1.63% | 10.4만 |
|---|
| 2026.07.27 | ₩24,576 | ₩24,924 | ₩24,482 | ₩24,536 | -0.16% | 16만 |
|---|
| 2026.07.24 | ₩24,536 | ₩25,085 | ₩24,536 | ₩24,871 | +1.37% | 9만 |
|---|
| 2026.07.23 | ₩25,085 | ₩25,085 | ₩24,522 | ₩24,576 | -2.03% | 12.6만 |
|---|
| 2026.07.22 | ₩24,790 | ₩24,965 | ₩24,710 | ₩24,750 | -0.16% | 12.8만 |
|---|
| 2026.07.21 | ₩24,254 | ₩24,630 | ₩24,174 | ₩24,563 | +1.27% | 15.6만 |
|---|
| 2026.07.20 | ₩24,362 | ₩24,683 | ₩24,174 | ₩24,201 | -0.66% | 22.6만 |
|---|
| 2026.07.17 | ₩24,281 | ₩24,790 | ₩24,201 | ₩24,281 | 0.00% | 8.2만 |
|---|
| 2026.07.16 | ₩24,228 | ₩24,777 | ₩24,120 | ₩24,603 | +1.55% | 9.1만 |
|---|
| 2026.07.15 | ₩24,697 | ₩24,884 | ₩24,214 | ₩24,254 | -1.79% | 13.2만 |
|---|
| 2026.07.14 | ₩24,911 | ₩24,965 | ₩24,563 | ₩24,576 | -1.34% | 14.1만 |
|---|
| 2026.07.13 | ₩24,187 | ₩24,871 | ₩24,187 | ₩24,764 | +2.38% | 21.5만 |
|---|
| 2026.07.10 | ₩23,960 | ₩24,134 | ₩23,799 | ₩23,893 | -0.28% | 14.1만 |
|---|
| 2026.07.09 | ₩24,120 | ₩24,174 | ₩23,826 | ₩24,027 | -0.39% | 12.8만 |
|---|
| 2026.07.08 | ₩24,000 | ₩24,362 | ₩23,919 | ₩24,268 | +1.12% | 13.3만 |
|---|
| 2026.07.07 | ₩23,531 | ₩24,201 | ₩23,531 | ₩23,946 | +1.77% | 10.9만 |
|---|
| 2026.07.06 | ₩23,584 | ₩23,785 | ₩23,450 | ₩23,450 | -0.57% | 14.4만 |
|---|
| 2026.07.02 | ₩23,450 | ₩23,772 | ₩23,343 | ₩23,464 | +0.06% | 14.5만 |
|---|
| 2026.07.01 | ₩23,035 | ₩23,357 | ₩22,995 | ₩23,316 | +1.22% | 9.2만 |
|---|
| 2026.06.30 | ₩23,343 | ₩23,517 | ₩22,874 | ₩22,914 | -1.84% | 8.5만 |
|---|
| 2026.06.29 | ₩23,410 | ₩23,584 | ₩23,249 | ₩23,437 | +0.11% | 9.6만 |
|---|
| 2026.06.26 | ₩23,182 | ₩23,598 | ₩23,048 | ₩23,303 | +0.52% | 16.5만 |
|---|
| 2026.06.25 | ₩22,646 | ₩23,383 | ₩22,646 | ₩23,316 | +2.96% | 12.1만 |
|---|
| 2026.06.24 | ₩23,450 | ₩23,450 | ₩22,646 | ₩22,646 | -3.43% | 26.3만 |
|---|
| 2026.06.23 | ₩23,008 | ₩23,571 | ₩22,794 | ₩23,517 | +2.21% | 15.9만 |
|---|
| 2026.06.22 | ₩22,566 | ₩23,142 | ₩22,285 | ₩22,767 | +0.89% | 20.6만 |
|---|
| 2026.06.18 | ₩22,821 | ₩22,914 | ₩22,151 | ₩22,177 | -2.82% | 268.8만 |
|---|
| 2026.06.17 | ₩22,995 | ₩23,316 | ₩22,285 | ₩22,646 | -1.52% | 45.2만 |
|---|
| 2026.06.16 | ₩23,330 | ₩23,718 | ₩22,968 | ₩23,008 | -1.38% | 31만 |
|---|
| 2026.06.15 | ₩23,986 | ₩24,120 | ₩23,276 | ₩23,383 | -2.51% | 40.5만 |
|---|
| 2026.06.12 | ₩25,246 | ₩25,380 | ₩23,852 | ₩23,933 | -5.20% | 52.2만 |
|---|
| 2026.06.11 | ₩25,822 | ₩26,117 | ₩25,233 | ₩25,393 | -1.66% | 15.7만 |
|---|
| 2026.06.10 | ₩25,715 | ₩26,211 | ₩25,621 | ₩25,635 | -0.31% | 14.3만 |
|---|
| 2026.06.09 | ₩25,460 | ₩25,983 | ₩25,460 | ₩25,487 | +0.11% | 14.7만 |
|---|
| 2026.06.08 | ₩25,661 | ₩26,117 | ₩25,501 | ₩25,621 | -0.16% | 9.1만 |
|---|
| 2026.06.05 | ₩26,130 | ₩26,291 | ₩25,541 | ₩25,795 | -1.28% | 9.3만 |
|---|
| 2026.06.04 | ₩25,514 | ₩26,090 | ₩25,487 | ₩26,023 | +2.00% | 13.3만 |
|---|
| 2026.06.03 | ₩25,795 | ₩26,144 | ₩25,474 | ₩25,474 | -1.25% | 11.8만 |
|---|
| 2026.06.02 | ₩25,755 | ₩26,104 | ₩25,608 | ₩25,836 | +0.31% | 16.3만 |
|---|
| 2026.06.01 | ₩25,795 | ₩26,117 | ₩25,527 | ₩25,675 | -0.47% | 22만 |
|---|
| 2026.05.29 | ₩26,130 | ₩26,264 | ₩25,876 | ₩25,996 | -0.51% | 11.6만 |
|---|
| 2026.05.28 | ₩26,278 | ₩26,599 | ₩26,130 | ₩26,211 | -0.25% | 8.3만 |
|---|
| 2026.05.27 | ₩26,666 | ₩26,934 | ₩26,305 | ₩26,318 | -1.31% | 15.1만 |
|---|
| 2026.05.26 | ₩27,028 | ₩27,189 | ₩26,666 | ₩26,747 | -1.04% | 17.3만 |
|---|
| 2026.05.22 | ₩26,961 | ₩27,296 | ₩26,827 | ₩27,189 | +0.84% | 11만 |
|---|
| 2026.05.21 | ₩27,176 | ₩27,457 | ₩26,800 | ₩27,042 | -0.49% | 9.6만 |
|---|
| 2026.05.20 | ₩27,283 | ₩27,511 | ₩26,921 | ₩27,363 | +0.29% | 9.6만 |
|---|
| 2026.05.19 | ₩27,109 | ₩27,511 | ₩26,747 | ₩27,390 | +1.04% | 13.9만 |
|---|
| 2026.05.18 | ₩26,733 | ₩27,162 | ₩26,613 | ₩27,109 | +1.40% | 9.5만 |
|---|
| 2026.05.15 | ₩27,202 | ₩27,457 | ₩26,800 | ₩26,800 | -1.48% | 9.3만 |
|---|
| 2026.05.14 | ₩26,291 | ₩27,068 | ₩26,197 | ₩27,028 | +2.80% | 34.2만 |
|---|
| 2026.05.13 | ₩26,398 | ₩26,626 | ₩25,943 | ₩26,291 | -0.41% | 16.9만 |
|---|
| 2026.05.12 | ₩26,358 | ₩26,894 | ₩25,876 | ₩26,640 | +1.07% | 24만 |
|---|
| 2026.05.11 | ₩26,465 | ₩26,559 | ₩25,273 | ₩26,278 | -0.71% | 31.3만 |
|---|
| 2026.05.08 | ₩25,862 | ₩26,372 | ₩25,688 | ₩26,345 | +1.87% | 16.2만 |
|---|
| 2026.05.07 | ₩25,460 | ₩26,264 | ₩25,179 | ₩26,264 | +3.16% | 16.9만 |
|---|
| 2026.05.06 | ₩25,755 | ₩26,130 | ₩25,460 | ₩25,460 | -1.14% | 22.4만 |
|---|
| 2026.05.05 | ₩26,331 | ₩26,586 | ₩25,996 | ₩25,996 | -1.27% | 13만 |
|---|
| 2026.05.04 | ₩26,707 | ₩27,296 | ₩26,546 | ₩26,800 | +0.35% | 32.1만 |
|---|
| 2026.05.01 | ₩26,854 | ₩26,881 | ₩26,184 | ₩26,653 | -0.75% | 16.7만 |
|---|
| 2026.04.30 | ₩26,050 | ₩26,988 | ₩26,050 | ₩26,934 | +3.40% | 11.9만 |
|---|
| 2026.04.29 | ₩26,238 | ₩26,425 | ₩25,996 | ₩26,264 | +0.10% | 6.4만 |
|---|
| 2026.04.28 | ₩25,916 | ₩26,331 | ₩25,916 | ₩26,318 | +1.55% | 8.9만 |
|---|
| 2026.04.27 | ₩25,862 | ₩26,345 | ₩25,795 | ₩25,862 | 0.00% | 6.7만 |
|---|
| 2026.04.24 | ₩26,224 | ₩26,224 | ₩25,782 | ₩25,862 | -1.38% | 6.5만 |
|---|
| 2026.04.23 | ₩25,715 | ₩26,238 | ₩25,474 | ₩26,090 | +1.46% | 7.9만 |
|---|
| 2026.04.22 | ₩25,393 | ₩25,795 | ₩25,233 | ₩25,514 | +0.47% | 14만 |
|---|
| 2026.04.21 | ₩25,005 | ₩25,728 | ₩25,005 | ₩25,460 | +1.82% | 9.3만 |
|---|
| 2026.04.20 | ₩25,407 | ₩25,581 | ₩25,018 | ₩25,112 | -1.16% | 10.7만 |
|---|
| 2026.04.17 | ₩25,179 | ₩25,554 | ₩24,522 | ₩25,286 | +0.43% | 14.8만 |
|---|
| 2026.04.16 | ₩25,876 | ₩26,077 | ₩25,300 | ₩25,326 | -2.12% | 15만 |
|---|
| 2026.04.15 | ₩26,264 | ₩26,264 | ₩25,795 | ₩25,795 | -1.79% | 8.5만 |
|---|
| 2026.04.14 | ₩26,144 | ₩26,345 | ₩25,809 | ₩26,305 | +0.62% | 7.9만 |
|---|
| 2026.04.13 | ₩26,573 | ₩26,774 | ₩26,063 | ₩26,331 | -0.91% | 6.6만 |
|---|
| 2026.04.10 | ₩26,666 | ₩26,921 | ₩26,412 | ₩26,439 | -0.85% | 5.7만 |
|---|
| 2026.04.09 | ₩27,042 | ₩27,229 | ₩26,733 | ₩26,814 | -0.84% | 5.7만 |
|---|
| 2026.04.08 | ₩26,800 | ₩27,149 | ₩26,439 | ₩27,095 | +1.10% | 10.9만 |
|---|
| 2026.04.07 | ₩26,546 | ₩26,934 | ₩26,546 | ₩26,854 | +1.16% | 7.9만 |
|---|
| 2026.04.06 | ₩26,090 | ₩26,546 | ₩25,929 | ₩26,506 | +1.59% | 6.9만 |
|---|
| 2026.04.02 | ₩26,934 | ₩27,082 | ₩26,211 | ₩26,278 | -2.44% | 9.8만 |
|---|
| 2026.04.01 | ₩26,224 | ₩26,827 | ₩25,460 | ₩26,800 | +2.20% | 16.6만 |
|---|
| 2026.03.31 | ₩27,001 | ₩27,162 | ₩26,278 | ₩26,385 | -2.28% | 16.9만 |
|---|
| 2026.03.30 | ₩27,470 | ₩27,470 | ₩26,867 | ₩27,082 | -1.41% | 7.5만 |
|---|
| 2026.03.27 | ₩27,028 | ₩27,578 | ₩27,015 | ₩27,310 | +1.04% | 6만 |
|---|
| 2026.03.26 | ₩27,135 | ₩27,497 | ₩27,068 | ₩27,497 | +1.33% | 7.4만 |
|---|
| 2026.03.25 | ₩27,470 | ₩27,484 | ₩27,135 | ₩27,135 | -1.22% | 6.3만 |
|---|
| 2026.03.24 | ₩26,934 | ₩27,604 | ₩26,934 | ₩27,417 | +1.79% | 8.7만 |
|---|
| 2026.03.23 | ₩27,310 | ₩27,497 | ₩26,934 | ₩27,135 | -0.64% | 11만 |
|---|
| 2026.03.20 | ₩27,470 | ₩27,765 | ₩26,934 | ₩26,934 | -1.95% | 30.1만 |
|---|
| 2026.03.19 | ₩27,377 | ₩27,631 | ₩27,068 | ₩27,578 | +0.73% | 11만 |
|---|
| 2026.03.18 | ₩27,537 | ₩27,537 | ₩27,149 | ₩27,390 | -0.54% | 5.1만 |
|---|
| 2026.03.17 | ₩27,323 | ₩27,658 | ₩27,229 | ₩27,511 | +0.69% | 6.2만 |
|---|
| 2026.03.16 | ₩27,551 | ₩27,564 | ₩27,109 | ₩27,377 | -0.63% | 9.2만 |
|---|
| 2026.03.13 | ₩27,591 | ₩27,819 | ₩27,015 | ₩27,350 | -0.87% | 12.7만 |
|---|
| 2026.03.12 | ₩27,430 | ₩27,872 | ₩27,296 | ₩27,645 | +0.78% | 12.2만 |
|---|
| 2026.03.11 | ₩27,403 | ₩27,671 | ₩27,082 | ₩27,377 | -0.10% | 8.1만 |
|---|
| 2026.03.10 | ₩27,296 | ₩27,725 | ₩27,095 | ₩27,470 | +0.64% | 11.5만 |
|---|
| 2026.03.09 | ₩26,948 | ₩27,524 | ₩26,800 | ₩27,511 | +2.09% | 10.6만 |
|---|
| 2026.03.06 | ₩27,738 | ₩27,738 | ₩27,055 | ₩27,135 | -2.17% | 8.9만 |
|---|
| 2026.03.05 | ₩27,537 | ₩27,805 | ₩27,229 | ₩27,712 | +0.63% | 16.4만 |
|---|
| 2026.03.04 | ₩27,497 | ₩27,658 | ₩27,001 | ₩27,658 | +0.58% | 8만 |
|---|
| 2026.03.03 | ₩27,470 | ₩27,591 | ₩26,975 | ₩27,591 | +0.44% | 13만 |
|---|
| 2026.03.02 | ₩27,457 | ₩27,738 | ₩27,082 | ₩27,578 | +0.44% | 16.5만 |
|---|
| 2026.02.27 | ₩27,229 | ₩27,417 | ₩26,867 | ₩27,202 | -0.10% | 10.6만 |
|---|
| 2026.02.26 | ₩27,015 | ₩27,457 | ₩26,921 | ₩27,323 | +1.14% | 11.4만 |
|---|
| 2026.02.25 | ₩27,068 | ₩27,243 | ₩26,680 | ₩27,109 | +0.15% | 14.4만 |
|---|
| 2026.02.24 | ₩27,336 | ₩27,470 | ₩27,015 | ₩27,095 | -0.88% | 10.3만 |
|---|
| 2026.02.23 | ₩27,256 | ₩27,537 | ₩27,068 | ₩27,497 | +0.88% | 16.1만 |
|---|
| 2026.02.20 | ₩27,430 | ₩27,457 | ₩27,028 | ₩27,149 | -1.03% | 13.3만 |
|---|
| 2026.02.19 | ₩27,095 | ₩27,417 | ₩26,827 | ₩27,377 | +1.04% | 19.7만 |
|---|
| 2026.02.18 | ₩27,323 | ₩27,524 | ₩27,068 | ₩27,135 | -0.69% | 14.7만 |
|---|
| 2026.02.17 | ₩27,149 | ₩27,430 | ₩26,800 | ₩27,176 | +0.10% | 20.2만 |
|---|
| 2026.02.13 | ₩26,814 | ₩27,537 | ₩26,720 | ₩27,149 | +1.25% | 30.2만 |
|---|
| 2026.02.12 | ₩26,800 | ₩27,082 | ₩26,573 | ₩26,814 | +0.05% | 13.4만 |
|---|
| 2026.02.11 | ₩26,867 | ₩27,095 | ₩26,613 | ₩26,867 | 0.00% | 13만 |
|---|
| 2026.02.10 | ₩26,988 | ₩27,122 | ₩26,465 | ₩26,867 | -0.45% | 22.3만 |
|---|
| 2026.02.09 | ₩26,613 | ₩27,042 | ₩26,197 | ₩26,867 | +0.96% | 22.9만 |
|---|
| 2026.02.06 | ₩26,733 | ₩27,055 | ₩25,876 | ₩26,465 | -1.00% | 13.2만 |
|---|
| 2026.02.05 | ₩26,693 | ₩27,001 | ₩26,010 | ₩26,975 | +1.05% | 14.9만 |
|---|
| 2026.02.04 | ₩26,693 | ₩27,095 | ₩26,666 | ₩26,814 | +0.45% | 14.3만 |
|---|
| 2026.02.03 | ₩26,747 | ₩27,109 | ₩26,666 | ₩27,042 | +1.10% | 14.1만 |
|---|
| 2026.02.02 | ₩26,921 | ₩27,470 | ₩26,827 | ₩27,068 | +0.55% | 28.1만 |
|---|
| 2026.01.30 | ₩27,176 | ₩27,323 | ₩26,532 | ₩27,028 | -0.54% | 17.4만 |
|---|
| 2026.01.29 | ₩27,176 | ₩27,591 | ₩27,068 | ₩27,350 | +0.64% | 17.2만 |
|---|
| 2026.01.28 | ₩27,095 | ₩27,377 | ₩26,841 | ₩26,961 | -0.49% | 12.3만 |
|---|
| 2026.01.27 | ₩26,707 | ₩27,323 | ₩26,693 | ₩27,095 | +1.46% | 12.8만 |
|---|
| 2026.01.26 | ₩26,197 | ₩26,894 | ₩26,063 | ₩26,827 | +2.40% | 14.5만 |
|---|
| 2026.01.23 | ₩26,318 | ₩26,492 | ₩26,050 | ₩26,050 | -1.02% | 12.3만 |
|---|
| 2026.01.22 | ₩26,398 | ₩26,492 | ₩26,023 | ₩26,050 | -1.32% | 17.2만 |
|---|
| 2026.01.21 | ₩26,010 | ₩26,398 | ₩25,876 | ₩26,318 | +1.18% | 12.6만 |
|---|
| 2026.01.20 | ₩25,568 | ₩26,037 | ₩25,541 | ₩25,943 | +1.47% | 14.9만 |
|---|
| 2026.01.16 | ₩25,594 | ₩25,728 | ₩25,326 | ₩25,715 | +0.47% | 10.2만 |
|---|
| 2026.01.15 | ₩25,568 | ₩25,661 | ₩25,340 | ₩25,661 | +0.37% | 8.5만 |
|---|
| 2026.01.14 | ₩25,313 | ₩25,742 | ₩25,313 | ₩25,594 | +1.11% | 8.8만 |
|---|
| 2026.01.13 | ₩24,844 | ₩25,326 | ₩24,750 | ₩25,313 | +1.89% | 13만 |
|---|
| 2026.01.12 | ₩24,697 | ₩24,991 | ₩24,670 | ₩24,871 | +0.71% | 13.3만 |
|---|
| 2026.01.09 | ₩24,630 | ₩24,924 | ₩24,630 | ₩24,871 | +0.98% | 9.1만 |
|---|
| 2026.01.08 | ₩24,161 | ₩24,710 | ₩24,161 | ₩24,630 | +1.94% | 9.6만 |
|---|
| 2026.01.07 | ₩24,201 | ₩24,831 | ₩24,094 | ₩24,134 | -0.28% | 22.6만 |
|---|
| 2026.01.06 | ₩25,085 | ₩25,152 | ₩24,455 | ₩24,469 | -2.46% | 23.4만 |
|---|
| 2026.01.05 | ₩25,045 | ₩25,206 | ₩24,643 | ₩25,152 | +0.43% | 10.4만 |
|---|
| 2026.01.02 | ₩24,790 | ₩25,045 | ₩24,549 | ₩25,045 | +1.03% | 9.6만 |
|---|
| 2025.12.31 | ₩25,206 | ₩25,326 | ₩24,804 | ₩24,844 | -1.44% | 12.3만 |
|---|
| 2025.12.30 | ₩24,951 | ₩25,179 | ₩24,924 | ₩25,166 | +0.86% | 13만 |
|---|
| 2025.12.29 | ₩25,166 | ₩25,326 | ₩24,844 | ₩24,991 | -0.69% | 12.8만 |
|---|
| 2025.12.26 | ₩25,192 | ₩25,300 | ₩24,938 | ₩25,206 | +0.05% | 11.9만 |
|---|
| 2025.12.24 | ₩25,099 | ₩25,286 | ₩24,951 | ₩25,072 | -0.11% | 4.1만 |
|---|
| 2025.12.23 | ₩24,616 | ₩25,166 | ₩24,616 | ₩25,005 | +1.58% | 17.4만 |
|---|
| 2025.12.22 | ₩24,804 | ₩25,139 | ₩24,697 | ₩25,032 | +0.92% | 19만 |
|---|
| 2025.12.19 | ₩24,576 | ₩25,018 | ₩24,522 | ₩24,844 | +1.09% | 71.3만 |
|---|
| 2025.12.18 | ₩25,045 | ₩25,219 | ₩24,804 | ₩25,152 | +0.43% | 11.5만 |
|---|
| 2025.12.17 | ₩25,099 | ₩25,206 | ₩24,656 | ₩24,911 | -0.75% | 12.1만 |
|---|
| 2025.12.16 | ₩25,326 | ₩25,380 | ₩24,965 | ₩25,112 | -0.85% | 19.8만 |
|---|
| 2025.12.15 | ₩25,581 | ₩25,581 | ₩25,139 | ₩25,393 | -0.73% | 10만 |
|---|
| 2025.12.12 | ₩25,380 | ₩25,581 | ₩25,139 | ₩25,206 | -0.69% | 10.7만 |
|---|
| 2025.12.11 | ₩25,407 | ₩25,782 | ₩25,380 | ₩25,487 | +0.32% | 15.2만 |
|---|
| 2025.12.10 | ₩25,474 | ₩25,782 | ₩25,326 | ₩25,487 | +0.05% | 13.6만 |
|---|
| 2025.12.09 | ₩25,635 | ₩25,916 | ₩25,554 | ₩25,554 | -0.31% | 10.3만 |
|---|
| 2025.12.08 | ₩25,983 | ₩26,077 | ₩25,621 | ₩25,782 | -0.77% | 10.7만 |
|---|
| 2025.12.05 | ₩25,608 | ₩26,104 | ₩25,594 | ₩25,862 | +0.99% | 11만 |
|---|
| 2025.12.04 | ₩25,487 | ₩26,063 | ₩25,487 | ₩25,782 | +1.16% | 9.4만 |
|---|
| 2025.12.03 | ₩25,407 | ₩25,889 | ₩25,407 | ₩25,688 | +1.11% | 14.7만 |
|---|
| 2025.12.02 | ₩25,876 | ₩26,130 | ₩25,340 | ₩25,474 | -1.55% | 19.7만 |
|---|
| 2025.12.01 | ₩25,956 | ₩26,251 | ₩25,862 | ₩26,130 | +0.67% | 11.4만 |
|---|
| 2025.11.28 | ₩25,862 | ₩26,318 | ₩25,795 | ₩26,197 | +1.30% | 5.9만 |
|---|
| 2025.11.26 | ₩25,675 | ₩25,996 | ₩25,621 | ₩25,876 | +0.78% | 9.1만 |
|---|
| 2025.11.25 | ₩25,608 | ₩25,795 | ₩25,393 | ₩25,782 | +0.68% | 10.8만 |
|---|
| 2025.11.24 | ₩25,045 | ₩25,581 | ₩24,951 | ₩25,434 | +1.55% | 9.3만 |
|---|
| 2025.11.21 | ₩24,884 | ₩25,447 | ₩24,871 | ₩25,206 | +1.29% | 12.6만 |
|---|
| 2025.11.20 | ₩24,924 | ₩25,353 | ₩24,804 | ₩25,045 | +0.48% | 11.9만 |
|---|
| 2025.11.19 | ₩24,817 | ₩25,125 | ₩24,777 | ₩24,857 | +0.16% | 10.1만 |
|---|
| 2025.11.18 | ₩25,045 | ₩25,313 | ₩24,817 | ₩24,965 | -0.32% | 9.8만 |
|---|
| 2025.11.17 | ₩26,037 | ₩26,037 | ₩25,112 | ₩25,179 | -3.29% | 10.6만 |
|---|
| 2025.11.14 | ₩25,447 | ₩26,050 | ₩25,340 | ₩26,050 | +2.37% | 11.2만 |
|---|
| 2025.11.13 | ₩25,380 | ₩25,527 | ₩24,924 | ₩25,514 | +0.53% | 14.1만 |
|---|
| 2025.11.12 | ₩24,978 | ₩25,460 | ₩24,951 | ₩25,099 | +0.48% | 21만 |
|---|
| 2025.11.11 | ₩24,924 | ₩25,233 | ₩24,723 | ₩25,099 | +0.70% | 15.7만 |
|---|
| 2025.11.10 | ₩24,509 | ₩24,978 | ₩24,268 | ₩24,924 | +1.69% | 33.6만 |
|---|
| 2025.11.07 | ₩24,348 | ₩24,522 | ₩24,147 | ₩24,509 | +0.66% | 7.8만 |
|---|
| 2025.11.06 | ₩24,388 | ₩24,536 | ₩24,187 | ₩24,536 | +0.60% | 10만 |
|---|
| 2025.11.05 | ₩24,402 | ₩24,482 | ₩23,973 | ₩24,482 | +0.33% | 15.1만 |
|---|
| 2025.11.04 | ₩24,094 | ₩24,201 | ₩23,692 | ₩24,107 | +0.06% | 19.7만 |
|---|
| 2025.11.03 | ₩24,362 | ₩24,898 | ₩24,362 | ₩24,442 | +0.33% | 46.1만 |
|---|
| 2025.10.31 | ₩24,804 | ₩24,924 | ₩24,281 | ₩24,429 | -1.51% | 20.5만 |
|---|
| 2025.10.30 | ₩24,522 | ₩24,924 | ₩24,522 | ₩24,790 | +1.09% | 10.4만 |
|---|
| 2025.10.29 | ₩25,300 | ₩25,380 | ₩24,509 | ₩24,509 | -3.12% | 11.4만 |
|---|
| 2025.10.28 | ₩25,192 | ₩25,487 | ₩24,951 | ₩25,286 | +0.37% | 12.3만 |
|---|
| 2025.10.27 | ₩25,380 | ₩25,474 | ₩25,192 | ₩25,313 | -0.26% | 6.8만 |
|---|
| 2025.10.24 | ₩25,568 | ₩25,581 | ₩25,246 | ₩25,367 | -0.79% | 7.8만 |
|---|
| 2025.10.23 | ₩25,568 | ₩25,568 | ₩25,179 | ₩25,487 | -0.31% | 5.3만 |
|---|
| 2025.10.22 | ₩25,447 | ₩25,541 | ₩25,125 | ₩25,407 | -0.16% | 6.6만 |
|---|
| 2025.10.21 | ₩25,367 | ₩25,554 | ₩25,286 | ₩25,393 | +0.11% | 7.7만 |
|---|
| 2025.10.20 | ₩25,125 | ₩25,460 | ₩24,938 | ₩25,434 | +1.23% | 12만 |
|---|
| 2025.10.17 | ₩24,630 | ₩25,112 | ₩24,616 | ₩25,112 | +1.96% | 7.7만 |
|---|
| 2025.10.16 | ₩24,871 | ₩25,058 | ₩24,563 | ₩24,750 | -0.48% | 10.4만 |
|---|
| 2025.10.15 | ₩24,857 | ₩25,125 | ₩24,831 | ₩24,871 | +0.05% | 8.6만 |
|---|
| 2025.10.14 | ₩24,496 | ₩24,978 | ₩24,482 | ₩24,790 | +1.20% | 13.4만 |
|---|
| 2025.10.13 | ₩24,455 | ₩24,831 | ₩24,281 | ₩24,670 | +0.88% | 9만 |
|---|
| 2025.10.10 | ₩24,522 | ₩24,737 | ₩24,174 | ₩24,241 | -1.15% | 10.8만 |
|---|