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 | ₩22,338 | ₩23,035 | ₩22,231 | ₩22,901 | +2.52% | 83.5만 |
| 2026.09.28–2026.10.02 | ₩22,285 | ₩22,566 | ₩21,775 | ₩22,338 | +0.24% | 114.6만 |
| 2026.09.21–2026.09.25 | ₩22,445 | ₩23,102 | ₩21,896 | ₩22,271 | -0.78% | 98.7만 |
| 2026.09.14–2026.09.18 | ₩22,928 | ₩23,048 | ₩22,338 | ₩22,445 | -2.10% | 122.7만 |
| 2026.09.08–2026.09.11 | ₩23,397 | ₩23,531 | ₩22,874 | ₩22,874 | -2.23% | 99.3만 |
| 2026.08.31–2026.09.04 | ₩23,732 | ₩23,919 | ₩23,263 | ₩23,477 | -1.07% | 89.2만 |
| 2026.08.24–2026.08.28 | ₩23,477 | ₩23,812 | ₩23,397 | ₩23,625 | +0.63% | 72.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,960 |
| ₩23,330 |
| ₩23,651 |
| -0.51% |
| 101.5만 |
| 2026.08.10–2026.08.14 | ₩23,665 | ₩24,094 | ₩23,343 | ₩23,785 | +0.51% | 174.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩25,166 | ₩25,246 | ₩22,914 | ₩23,732 | -5.70% | 97.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,576 | ₩25,313 | ₩24,321 | ₩25,005 | +1.74% | 84.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,362 | ₩25,085 | ₩24,174 | ₩24,871 | +2.09% | 72.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩24,187 | ₩24,965 | ₩24,120 | ₩24,281 | +0.39% | 66.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,584 | ₩24,362 | ₩23,450 | ₩23,893 | +1.31% | 65.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,410 | ₩23,772 | ₩22,874 | ₩23,464 | +0.23% | 41.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,566 | ₩23,598 | ₩22,285 | ₩23,303 | +3.27% | 91.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,986 | ₩24,120 | ₩22,151 | ₩22,177 | -7.54% | 385.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,661 | ₩26,211 | ₩23,852 | ₩23,933 | -6.74% | 106만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,795 | ₩26,291 | ₩25,474 | ₩25,795 | 0.00% | 72.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,028 | ₩27,189 | ₩25,876 | ₩25,996 | -3.82% | 52.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,733 | ₩27,511 | ₩26,613 | ₩27,189 | +1.70% | 53.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,465 | ₩27,457 | ₩25,273 | ₩26,800 | +1.27% | 115.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,707 | ₩27,296 | ₩25,179 | ₩26,345 | -1.35% | 100.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,862 | ₩26,988 | ₩25,795 | ₩26,653 | +3.06% | 50.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,407 | ₩26,238 | ₩25,005 | ₩25,862 | +1.79% | 48.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,573 | ₩26,774 | ₩24,522 | ₩25,286 | -4.84% | 52.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,090 | ₩27,229 | ₩25,929 | ₩26,439 | +1.34% | 36.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,470 | ₩27,470 | ₩25,460 | ₩26,278 | -4.34% | 50.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,310 | ₩27,604 | ₩26,934 | ₩27,310 | 0.00% | 39.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,551 | ₩27,765 | ₩26,934 | ₩26,934 | -2.24% | 61.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,948 | ₩27,872 | ₩26,800 | ₩27,350 | +1.49% | 55.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,457 | ₩27,805 | ₩26,975 | ₩27,135 | -1.17% | 62.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,256 | ₩27,537 | ₩26,680 | ₩27,202 | -0.20% | 62.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,149 | ₩27,524 | ₩26,800 | ₩27,149 | 0.00% | 67.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,613 | ₩27,537 | ₩26,197 | ₩27,149 | +2.01% | 101.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,921 | ₩27,470 | ₩25,876 | ₩26,465 | -1.69% | 84.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,197 | ₩27,591 | ₩26,063 | ₩27,028 | +3.17% | 74.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,568 | ₩26,492 | ₩25,541 | ₩26,050 | +1.89% | 57만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,697 | ₩25,742 | ₩24,670 | ₩25,715 | +4.12% | 53.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,045 | ₩25,206 | ₩24,094 | ₩24,871 | -0.70% | 75.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,166 | ₩25,326 | ₩24,549 | ₩25,045 | -0.48% | 47.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,804 | ₩25,300 | ₩24,616 | ₩25,206 | +1.62% | 52.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,581 | ₩25,581 | ₩24,522 | ₩24,844 | -2.88% | 124.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,983 | ₩26,077 | ₩25,139 | ₩25,206 | -2.99% | 60.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,956 | ₩26,251 | ₩25,340 | ₩25,862 | -0.36% | 66.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩25,045 | ₩26,318 | ₩24,951 | ₩26,197 | +4.60% | 35만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,037 | ₩26,037 | ₩24,777 | ₩25,206 | -3.19% | 55만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,509 | ₩26,050 | ₩24,268 | ₩26,050 | +6.29% | 95.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,362 | ₩24,898 | ₩23,692 | ₩24,509 | +0.61% | 98.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,380 | ₩25,487 | ₩24,281 | ₩24,429 | -3.75% | 61.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩25,125 | ₩25,581 | ₩24,938 | ₩25,367 | +0.96% | 39.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,455 | ₩25,125 | ₩24,281 | ₩25,112 | +2.68% | 49.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,522 | ₩24,737 | ₩24,174 | ₩24,241 | -1.15% | 10.8만 |
|---|