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 | ₩22,829 | ₩23,030 | ₩22,829 | ₩22,923 | +0.41% | 15.2만 |
| 2026.10.08 | ₩22,936 | ₩23,057 | ₩22,896 | ₩22,990 | +0.23% | 17.5만 |
| 2026.10.07 | ₩22,802 | ₩22,909 | ₩22,654 | ₩22,762 | -0.18% | 16.9만 |
| 2026.10.06 | ₩22,507 | ₩23,017 | ₩22,467 | ₩22,909 | +1.79% | 11.3만 |
| 2026.10.05 | ₩22,359 | ₩22,641 | ₩22,252 | ₩22,493 | +0.60% | 22.6만 |
| 2026.10.02 | ₩21,930 | ₩22,386 | ₩21,930 | ₩22,359 | +1.96% | 11.7만 |
| 2026.10.01 | ₩21,944 | ₩22,037 | ₩21,796 | ₩21,984 | +0.18% | 33.8만 |
| 2026.09.30 | ₩22,373 | ₩22,507 | ₩21,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,051 |
| -1.44% |
| 17.4만 |
| 2026.09.29 | ₩21,997 | ₩22,319 | ₩21,876 | ₩22,279 | +1.28% | 33만 |
|---|
| 2026.09.28 | ₩22,306 | ₩22,587 | ₩22,051 | ₩22,091 | -0.96% | 18.8만 |
|---|
| 2026.09.25 | ₩22,064 | ₩23,124 | ₩21,984 | ₩22,292 | +1.03% | 18.8만 |
|---|
| 2026.09.24 | ₩22,198 | ₩22,265 | ₩21,917 | ₩22,104 | -0.42% | 29.1만 |
|---|
| 2026.09.23 | ₩22,668 | ₩22,668 | ₩22,212 | ₩22,225 | -1.95% | 21.7만 |
|---|
| 2026.09.22 | ₩22,654 | ₩22,856 | ₩22,507 | ₩22,560 | -0.41% | 12.8만 |
|---|
| 2026.09.21 | ₩22,467 | ₩22,735 | ₩22,400 | ₩22,735 | +1.19% | 16.4만 |
|---|
| 2026.09.18 | ₩22,789 | ₩22,802 | ₩22,359 | ₩22,467 | -1.41% | 43.9만 |
|---|
| 2026.09.17 | ₩22,681 | ₩22,936 | ₩22,681 | ₩22,775 | +0.41% | 19만 |
|---|
| 2026.09.16 | ₩22,601 | ₩22,990 | ₩22,601 | ₩22,815 | +0.95% | 14.1만 |
|---|
| 2026.09.15 | ₩22,708 | ₩22,802 | ₩22,641 | ₩22,668 | -0.18% | 20.1만 |
|---|
| 2026.09.14 | ₩22,949 | ₩23,070 | ₩22,681 | ₩22,708 | -1.05% | 25.6만 |
|---|
| 2026.09.11 | ₩23,298 | ₩23,352 | ₩22,896 | ₩22,896 | -1.73% | 39.1만 |
|---|
| 2026.09.10 | ₩23,540 | ₩23,540 | ₩23,231 | ₩23,325 | -0.91% | 17.4만 |
|---|
| 2026.09.09 | ₩23,365 | ₩23,499 | ₩23,285 | ₩23,365 | 0.00% | 21.6만 |
|---|
| 2026.09.08 | ₩23,419 | ₩23,553 | ₩23,271 | ₩23,298 | -0.52% | 21.2만 |
|---|
| 2026.09.04 | ₩23,392 | ₩23,499 | ₩23,285 | ₩23,499 | +0.46% | 11.7만 |
|---|
| 2026.09.03 | ₩23,540 | ₩23,660 | ₩23,406 | ₩23,499 | -0.17% | 12.4만 |
|---|
| 2026.09.02 | ₩23,607 | ₩23,942 | ₩23,419 | ₩23,580 | -0.11% | 20.5만 |
|---|
| 2026.09.01 | ₩23,513 | ₩23,701 | ₩23,513 | ₩23,580 | +0.29% | 22.8만 |
|---|
| 2026.08.31 | ₩23,754 | ₩23,754 | ₩23,540 | ₩23,620 | -0.56% | 21.9만 |
|---|
| 2026.08.28 | ₩23,513 | ₩23,794 | ₩23,513 | ₩23,647 | +0.57% | 11.7만 |
|---|
| 2026.08.27 | ₩23,768 | ₩23,768 | ₩23,419 | ₩23,566 | -0.85% | 14.5만 |
|---|
| 2026.08.26 | ₩23,459 | ₩23,835 | ₩23,459 | ₩23,768 | +1.32% | 13.2만 |
|---|
| 2026.08.25 | ₩23,647 | ₩23,808 | ₩23,473 | ₩23,647 | 0.00% | 16.2만 |
|---|
| 2026.08.24 | ₩23,499 | ₩23,821 | ₩23,499 | ₩23,808 | +1.31% | 17.2만 |
|---|
| 2026.08.21 | ₩23,499 | ₩23,781 | ₩23,379 | ₩23,674 | +0.74% | 18.8만 |
|---|
| 2026.08.20 | ₩23,821 | ₩23,848 | ₩23,566 | ₩23,620 | -0.84% | 13만 |
|---|
| 2026.08.19 | ₩23,687 | ₩23,929 | ₩23,540 | ₩23,862 | +0.74% | 19만 |
|---|
| 2026.08.18 | ₩23,553 | ₩23,982 | ₩23,499 | ₩23,553 | 0.00% | 32.6만 |
|---|
| 2026.08.17 | ₩23,794 | ₩23,862 | ₩23,352 | ₩23,459 | -1.41% | 18.1만 |
|---|
| 2026.08.14 | ₩23,540 | ₩23,942 | ₩23,540 | ₩23,808 | +1.14% | 33만 |
|---|
| 2026.08.13 | ₩23,862 | ₩23,942 | ₩23,513 | ₩23,553 | -1.29% | 27.3만 |
|---|
| 2026.08.12 | ₩23,580 | ₩23,929 | ₩23,446 | ₩23,754 | +0.74% | 15.7만 |
|---|
| 2026.08.11 | ₩23,513 | ₩23,862 | ₩23,365 | ₩23,499 | -0.06% | 34.1만 |
|---|
| 2026.08.10 | ₩23,687 | ₩24,116 | ₩23,365 | ₩23,486 | -0.85% | 64.3만 |
|---|
| 2026.08.07 | ₩23,607 | ₩24,224 | ₩23,352 | ₩23,754 | +0.62% | 15.2만 |
|---|
| 2026.08.06 | ₩23,459 | ₩23,862 | ₩22,936 | ₩23,794 | +1.43% | 20.7만 |
|---|
| 2026.08.05 | ₩24,344 | ₩24,358 | ₩23,607 | ₩23,955 | -1.60% | 15.7만 |
|---|
| 2026.08.04 | ₩24,747 | ₩24,747 | ₩24,143 | ₩24,452 | -1.19% | 17.1만 |
|---|
| 2026.08.03 | ₩25,189 | ₩25,270 | ₩24,854 | ₩25,243 | +0.21% | 29만 |
|---|
| 2026.07.31 | ₩24,707 | ₩25,096 | ₩24,680 | ₩25,028 | +1.30% | 21.4만 |
|---|
| 2026.07.30 | ₩24,344 | ₩25,028 | ₩24,344 | ₩24,961 | +2.53% | 16.9만 |
|---|
| 2026.07.29 | ₩25,216 | ₩25,337 | ₩24,358 | ₩24,438 | -3.09% | 19.9만 |
|---|
| 2026.07.28 | ₩24,733 | ₩25,324 | ₩24,733 | ₩25,136 | +1.63% | 10.4만 |
|---|
| 2026.07.27 | ₩24,599 | ₩24,948 | ₩24,505 | ₩24,559 | -0.16% | 16만 |
|---|
| 2026.07.24 | ₩24,559 | ₩25,109 | ₩24,559 | ₩24,894 | +1.37% | 9만 |
|---|
| 2026.07.23 | ₩25,109 | ₩25,109 | ₩24,546 | ₩24,599 | -2.03% | 12.6만 |
|---|
| 2026.07.22 | ₩24,814 | ₩24,988 | ₩24,733 | ₩24,774 | -0.16% | 12.8만 |
|---|
| 2026.07.21 | ₩24,277 | ₩24,653 | ₩24,197 | ₩24,586 | +1.27% | 15.6만 |
|---|
| 2026.07.20 | ₩24,385 | ₩24,707 | ₩24,197 | ₩24,224 | -0.66% | 22.6만 |
|---|
| 2026.07.17 | ₩24,304 | ₩24,814 | ₩24,224 | ₩24,304 | 0.00% | 8.2만 |
|---|
| 2026.07.16 | ₩24,251 | ₩24,800 | ₩24,143 | ₩24,626 | +1.55% | 9.1만 |
|---|
| 2026.07.15 | ₩24,720 | ₩24,908 | ₩24,237 | ₩24,277 | -1.79% | 13.2만 |
|---|
| 2026.07.14 | ₩24,935 | ₩24,988 | ₩24,586 | ₩24,599 | -1.34% | 14.1만 |
|---|
| 2026.07.13 | ₩24,210 | ₩24,894 | ₩24,210 | ₩24,787 | +2.38% | 21.5만 |
|---|
| 2026.07.10 | ₩23,982 | ₩24,157 | ₩23,821 | ₩23,915 | -0.28% | 14.1만 |
|---|
| 2026.07.09 | ₩24,143 | ₩24,197 | ₩23,848 | ₩24,049 | -0.39% | 12.8만 |
|---|
| 2026.07.08 | ₩24,023 | ₩24,385 | ₩23,942 | ₩24,291 | +1.12% | 13.3만 |
|---|
| 2026.07.07 | ₩23,553 | ₩24,224 | ₩23,553 | ₩23,969 | +1.77% | 10.9만 |
|---|
| 2026.07.06 | ₩23,607 | ₩23,808 | ₩23,473 | ₩23,473 | -0.57% | 14.4만 |
|---|
| 2026.07.02 | ₩23,473 | ₩23,794 | ₩23,365 | ₩23,486 | +0.06% | 14.5만 |
|---|
| 2026.07.01 | ₩23,057 | ₩23,379 | ₩23,017 | ₩23,338 | +1.22% | 9.2만 |
|---|
| 2026.06.30 | ₩23,365 | ₩23,540 | ₩22,896 | ₩22,936 | -1.84% | 8.5만 |
|---|
| 2026.06.29 | ₩23,432 | ₩23,607 | ₩23,271 | ₩23,459 | +0.11% | 9.6만 |
|---|
| 2026.06.26 | ₩23,204 | ₩23,620 | ₩23,070 | ₩23,325 | +0.52% | 16.5만 |
|---|
| 2026.06.25 | ₩22,668 | ₩23,406 | ₩22,668 | ₩23,338 | +2.96% | 12.1만 |
|---|
| 2026.06.24 | ₩23,473 | ₩23,473 | ₩22,668 | ₩22,668 | -3.43% | 26.3만 |
|---|
| 2026.06.23 | ₩23,030 | ₩23,593 | ₩22,815 | ₩23,540 | +2.21% | 15.9만 |
|---|
| 2026.06.22 | ₩22,587 | ₩23,164 | ₩22,306 | ₩22,789 | +0.89% | 20.6만 |
|---|
| 2026.06.18 | ₩22,842 | ₩22,936 | ₩22,172 | ₩22,198 | -2.82% | 268.8만 |
|---|
| 2026.06.17 | ₩23,017 | ₩23,338 | ₩22,306 | ₩22,668 | -1.52% | 45.2만 |
|---|
| 2026.06.16 | ₩23,352 | ₩23,741 | ₩22,990 | ₩23,030 | -1.38% | 31만 |
|---|
| 2026.06.15 | ₩24,009 | ₩24,143 | ₩23,298 | ₩23,406 | -2.51% | 40.5만 |
|---|
| 2026.06.12 | ₩25,270 | ₩25,404 | ₩23,875 | ₩23,955 | -5.20% | 52.2만 |
|---|
| 2026.06.11 | ₩25,847 | ₩26,142 | ₩25,256 | ₩25,417 | -1.66% | 15.7만 |
|---|
| 2026.06.10 | ₩25,739 | ₩26,236 | ₩25,645 | ₩25,659 | -0.31% | 14.3만 |
|---|
| 2026.06.09 | ₩25,485 | ₩26,008 | ₩25,485 | ₩25,511 | +0.11% | 14.7만 |
|---|
| 2026.06.08 | ₩25,686 | ₩26,142 | ₩25,525 | ₩25,645 | -0.16% | 9.1만 |
|---|
| 2026.06.05 | ₩26,155 | ₩26,316 | ₩25,565 | ₩25,820 | -1.28% | 9.3만 |
|---|
| 2026.06.04 | ₩25,538 | ₩26,115 | ₩25,511 | ₩26,048 | +2.00% | 13.3만 |
|---|
| 2026.06.03 | ₩25,820 | ₩26,169 | ₩25,498 | ₩25,498 | -1.25% | 11.8만 |
|---|
| 2026.06.02 | ₩25,780 | ₩26,128 | ₩25,632 | ₩25,860 | +0.31% | 16.3만 |
|---|
| 2026.06.01 | ₩25,820 | ₩26,142 | ₩25,552 | ₩25,699 | -0.47% | 22만 |
|---|
| 2026.05.29 | ₩26,155 | ₩26,289 | ₩25,900 | ₩26,021 | -0.51% | 11.6만 |
|---|
| 2026.05.28 | ₩26,303 | ₩26,625 | ₩26,155 | ₩26,236 | -0.25% | 8.3만 |
|---|
| 2026.05.27 | ₩26,692 | ₩26,960 | ₩26,330 | ₩26,343 | -1.31% | 15.1만 |
|---|
| 2026.05.26 | ₩27,054 | ₩27,215 | ₩26,692 | ₩26,772 | -1.04% | 17.3만 |
|---|
| 2026.05.22 | ₩26,987 | ₩27,322 | ₩26,853 | ₩27,215 | +0.84% | 11만 |
|---|
| 2026.05.21 | ₩27,201 | ₩27,483 | ₩26,826 | ₩27,067 | -0.49% | 9.6만 |
|---|
| 2026.05.20 | ₩27,309 | ₩27,537 | ₩26,947 | ₩27,389 | +0.29% | 9.6만 |
|---|
| 2026.05.19 | ₩27,134 | ₩27,537 | ₩26,772 | ₩27,416 | +1.04% | 13.9만 |
|---|
| 2026.05.18 | ₩26,759 | ₩27,188 | ₩26,638 | ₩27,134 | +1.40% | 9.5만 |
|---|
| 2026.05.15 | ₩27,228 | ₩27,483 | ₩26,826 | ₩26,826 | -1.48% | 9.3만 |
|---|
| 2026.05.14 | ₩26,316 | ₩27,094 | ₩26,222 | ₩27,054 | +2.80% | 34.2만 |
|---|
| 2026.05.13 | ₩26,423 | ₩26,651 | ₩25,967 | ₩26,316 | -0.41% | 16.9만 |
|---|
| 2026.05.12 | ₩26,383 | ₩26,920 | ₩25,900 | ₩26,665 | +1.07% | 24만 |
|---|
| 2026.05.11 | ₩26,490 | ₩26,584 | ₩25,297 | ₩26,303 | -0.71% | 31.3만 |
|---|
| 2026.05.08 | ₩25,887 | ₩26,397 | ₩25,713 | ₩26,370 | +1.87% | 16.2만 |
|---|
| 2026.05.07 | ₩25,485 | ₩26,289 | ₩25,203 | ₩26,289 | +3.16% | 16.9만 |
|---|
| 2026.05.06 | ₩25,780 | ₩26,155 | ₩25,485 | ₩25,485 | -1.14% | 22.4만 |
|---|
| 2026.05.05 | ₩26,356 | ₩26,611 | ₩26,021 | ₩26,021 | -1.27% | 13만 |
|---|
| 2026.05.04 | ₩26,732 | ₩27,322 | ₩26,571 | ₩26,826 | +0.35% | 32.1만 |
|---|
| 2026.05.01 | ₩26,879 | ₩26,906 | ₩26,209 | ₩26,678 | -0.75% | 16.7만 |
|---|
| 2026.04.30 | ₩26,075 | ₩27,014 | ₩26,075 | ₩26,960 | +3.40% | 11.9만 |
|---|
| 2026.04.29 | ₩26,262 | ₩26,450 | ₩26,021 | ₩26,289 | +0.10% | 6.4만 |
|---|
| 2026.04.28 | ₩25,941 | ₩26,356 | ₩25,941 | ₩26,343 | +1.55% | 8.9만 |
|---|
| 2026.04.27 | ₩25,887 | ₩26,370 | ₩25,820 | ₩25,887 | 0.00% | 6.7만 |
|---|
| 2026.04.24 | ₩26,249 | ₩26,249 | ₩25,806 | ₩25,887 | -1.38% | 6.5만 |
|---|
| 2026.04.23 | ₩25,739 | ₩26,262 | ₩25,498 | ₩26,115 | +1.46% | 7.9만 |
|---|
| 2026.04.22 | ₩25,417 | ₩25,820 | ₩25,256 | ₩25,538 | +0.47% | 14만 |
|---|
| 2026.04.21 | ₩25,028 | ₩25,753 | ₩25,028 | ₩25,485 | +1.82% | 9.3만 |
|---|
| 2026.04.20 | ₩25,431 | ₩25,605 | ₩25,042 | ₩25,136 | -1.16% | 10.7만 |
|---|
| 2026.04.17 | ₩25,203 | ₩25,578 | ₩24,546 | ₩25,310 | +0.43% | 14.8만 |
|---|
| 2026.04.16 | ₩25,900 | ₩26,102 | ₩25,324 | ₩25,350 | -2.12% | 15만 |
|---|
| 2026.04.15 | ₩26,289 | ₩26,289 | ₩25,820 | ₩25,820 | -1.79% | 8.5만 |
|---|
| 2026.04.14 | ₩26,169 | ₩26,370 | ₩25,833 | ₩26,330 | +0.62% | 7.9만 |
|---|
| 2026.04.13 | ₩26,598 | ₩26,799 | ₩26,088 | ₩26,356 | -0.91% | 6.6만 |
|---|
| 2026.04.10 | ₩26,692 | ₩26,947 | ₩26,437 | ₩26,464 | -0.85% | 5.7만 |
|---|
| 2026.04.09 | ₩27,067 | ₩27,255 | ₩26,759 | ₩26,839 | -0.84% | 5.7만 |
|---|
| 2026.04.08 | ₩26,826 | ₩27,175 | ₩26,464 | ₩27,121 | +1.10% | 10.9만 |
|---|
| 2026.04.07 | ₩26,571 | ₩26,960 | ₩26,571 | ₩26,879 | +1.16% | 7.9만 |
|---|
| 2026.04.06 | ₩26,115 | ₩26,571 | ₩25,954 | ₩26,531 | +1.59% | 6.9만 |
|---|
| 2026.04.02 | ₩26,960 | ₩27,107 | ₩26,236 | ₩26,303 | -2.44% | 9.8만 |
|---|
| 2026.04.01 | ₩26,249 | ₩26,853 | ₩25,485 | ₩26,826 | +2.20% | 16.6만 |
|---|
| 2026.03.31 | ₩27,027 | ₩27,188 | ₩26,303 | ₩26,410 | -2.28% | 16.9만 |
|---|
| 2026.03.30 | ₩27,496 | ₩27,496 | ₩26,893 | ₩27,107 | -1.41% | 7.5만 |
|---|
| 2026.03.27 | ₩27,054 | ₩27,604 | ₩27,040 | ₩27,335 | +1.04% | 6만 |
|---|
| 2026.03.26 | ₩27,161 | ₩27,523 | ₩27,094 | ₩27,523 | +1.33% | 7.4만 |
|---|
| 2026.03.25 | ₩27,496 | ₩27,510 | ₩27,161 | ₩27,161 | -1.22% | 6.3만 |
|---|
| 2026.03.24 | ₩26,960 | ₩27,631 | ₩26,960 | ₩27,443 | +1.79% | 8.7만 |
|---|
| 2026.03.23 | ₩27,335 | ₩27,523 | ₩26,960 | ₩27,161 | -0.64% | 11만 |
|---|
| 2026.03.20 | ₩27,496 | ₩27,792 | ₩26,960 | ₩26,960 | -1.95% | 30.1만 |
|---|
| 2026.03.19 | ₩27,403 | ₩27,657 | ₩27,094 | ₩27,604 | +0.73% | 11만 |
|---|
| 2026.03.18 | ₩27,564 | ₩27,564 | ₩27,175 | ₩27,416 | -0.54% | 5.1만 |
|---|
| 2026.03.17 | ₩27,349 | ₩27,684 | ₩27,255 | ₩27,537 | +0.69% | 6.2만 |
|---|
| 2026.03.16 | ₩27,577 | ₩27,590 | ₩27,134 | ₩27,403 | -0.63% | 9.2만 |
|---|
| 2026.03.13 | ₩27,617 | ₩27,845 | ₩27,040 | ₩27,376 | -0.87% | 12.7만 |
|---|
| 2026.03.12 | ₩27,456 | ₩27,899 | ₩27,322 | ₩27,671 | +0.78% | 12.2만 |
|---|
| 2026.03.11 | ₩27,429 | ₩27,698 | ₩27,107 | ₩27,403 | -0.10% | 8.1만 |
|---|
| 2026.03.10 | ₩27,322 | ₩27,751 | ₩27,121 | ₩27,496 | +0.64% | 11.5만 |
|---|
| 2026.03.09 | ₩26,973 | ₩27,550 | ₩26,826 | ₩27,537 | +2.09% | 10.6만 |
|---|
| 2026.03.06 | ₩27,765 | ₩27,765 | ₩27,081 | ₩27,161 | -2.17% | 8.9만 |
|---|
| 2026.03.05 | ₩27,564 | ₩27,832 | ₩27,255 | ₩27,738 | +0.63% | 16.4만 |
|---|
| 2026.03.04 | ₩27,523 | ₩27,684 | ₩27,027 | ₩27,684 | +0.58% | 8만 |
|---|
| 2026.03.03 | ₩27,496 | ₩27,617 | ₩27,000 | ₩27,617 | +0.44% | 13만 |
|---|
| 2026.03.02 | ₩27,483 | ₩27,765 | ₩27,107 | ₩27,604 | +0.44% | 16.5만 |
|---|
| 2026.02.27 | ₩27,255 | ₩27,443 | ₩26,893 | ₩27,228 | -0.10% | 10.6만 |
|---|
| 2026.02.26 | ₩27,040 | ₩27,483 | ₩26,947 | ₩27,349 | +1.14% | 11.4만 |
|---|
| 2026.02.25 | ₩27,094 | ₩27,268 | ₩26,705 | ₩27,134 | +0.15% | 14.4만 |
|---|
| 2026.02.24 | ₩27,362 | ₩27,496 | ₩27,040 | ₩27,121 | -0.88% | 10.3만 |
|---|
| 2026.02.23 | ₩27,282 | ₩27,564 | ₩27,094 | ₩27,523 | +0.88% | 16.1만 |
|---|
| 2026.02.20 | ₩27,456 | ₩27,483 | ₩27,054 | ₩27,175 | -1.03% | 13.3만 |
|---|
| 2026.02.19 | ₩27,121 | ₩27,443 | ₩26,853 | ₩27,403 | +1.04% | 19.7만 |
|---|
| 2026.02.18 | ₩27,349 | ₩27,550 | ₩27,094 | ₩27,161 | -0.69% | 14.7만 |
|---|
| 2026.02.17 | ₩27,175 | ₩27,456 | ₩26,826 | ₩27,201 | +0.10% | 20.2만 |
|---|
| 2026.02.13 | ₩26,839 | ₩27,564 | ₩26,745 | ₩27,175 | +1.25% | 30.2만 |
|---|
| 2026.02.12 | ₩26,826 | ₩27,107 | ₩26,598 | ₩26,839 | +0.05% | 13.4만 |
|---|
| 2026.02.11 | ₩26,893 | ₩27,121 | ₩26,638 | ₩26,893 | 0.00% | 13만 |
|---|
| 2026.02.10 | ₩27,014 | ₩27,148 | ₩26,490 | ₩26,893 | -0.45% | 22.3만 |
|---|
| 2026.02.09 | ₩26,638 | ₩27,067 | ₩26,222 | ₩26,893 | +0.96% | 22.9만 |
|---|
| 2026.02.06 | ₩26,759 | ₩27,081 | ₩25,900 | ₩26,490 | -1.00% | 13.2만 |
|---|
| 2026.02.05 | ₩26,718 | ₩27,027 | ₩26,034 | ₩27,000 | +1.05% | 14.9만 |
|---|
| 2026.02.04 | ₩26,718 | ₩27,121 | ₩26,692 | ₩26,839 | +0.45% | 14.3만 |
|---|
| 2026.02.03 | ₩26,772 | ₩27,134 | ₩26,692 | ₩27,067 | +1.10% | 14.1만 |
|---|
| 2026.02.02 | ₩26,947 | ₩27,496 | ₩26,853 | ₩27,094 | +0.55% | 28.1만 |
|---|
| 2026.01.30 | ₩27,201 | ₩27,349 | ₩26,558 | ₩27,054 | -0.54% | 17.4만 |
|---|
| 2026.01.29 | ₩27,201 | ₩27,617 | ₩27,094 | ₩27,376 | +0.64% | 17.2만 |
|---|
| 2026.01.28 | ₩27,121 | ₩27,403 | ₩26,866 | ₩26,987 | -0.49% | 12.3만 |
|---|
| 2026.01.27 | ₩26,732 | ₩27,349 | ₩26,718 | ₩27,121 | +1.46% | 12.8만 |
|---|
| 2026.01.26 | ₩26,222 | ₩26,920 | ₩26,088 | ₩26,853 | +2.40% | 14.5만 |
|---|
| 2026.01.23 | ₩26,343 | ₩26,517 | ₩26,075 | ₩26,075 | -1.02% | 12.3만 |
|---|
| 2026.01.22 | ₩26,423 | ₩26,517 | ₩26,048 | ₩26,075 | -1.32% | 17.2만 |
|---|
| 2026.01.21 | ₩26,034 | ₩26,423 | ₩25,900 | ₩26,343 | +1.18% | 12.6만 |
|---|
| 2026.01.20 | ₩25,592 | ₩26,061 | ₩25,565 | ₩25,967 | +1.47% | 14.9만 |
|---|
| 2026.01.16 | ₩25,619 | ₩25,753 | ₩25,350 | ₩25,739 | +0.47% | 10.2만 |
|---|
| 2026.01.15 | ₩25,592 | ₩25,686 | ₩25,364 | ₩25,686 | +0.37% | 8.5만 |
|---|
| 2026.01.14 | ₩25,337 | ₩25,766 | ₩25,337 | ₩25,619 | +1.11% | 8.8만 |
|---|
| 2026.01.13 | ₩24,868 | ₩25,350 | ₩24,774 | ₩25,337 | +1.89% | 13만 |
|---|
| 2026.01.12 | ₩24,720 | ₩25,015 | ₩24,693 | ₩24,894 | +0.71% | 13.3만 |
|---|
| 2026.01.09 | ₩24,653 | ₩24,948 | ₩24,653 | ₩24,894 | +0.98% | 9.1만 |
|---|
| 2026.01.08 | ₩24,183 | ₩24,733 | ₩24,183 | ₩24,653 | +1.94% | 9.6만 |
|---|
| 2026.01.07 | ₩24,224 | ₩24,854 | ₩24,116 | ₩24,157 | -0.28% | 22.6만 |
|---|
| 2026.01.06 | ₩25,109 | ₩25,176 | ₩24,479 | ₩24,492 | -2.46% | 23.4만 |
|---|
| 2026.01.05 | ₩25,069 | ₩25,230 | ₩24,666 | ₩25,176 | +0.43% | 10.4만 |
|---|
| 2026.01.02 | ₩24,814 | ₩25,069 | ₩24,572 | ₩25,069 | +1.03% | 9.6만 |
|---|
| 2025.12.31 | ₩25,230 | ₩25,350 | ₩24,827 | ₩24,868 | -1.44% | 12.3만 |
|---|
| 2025.12.30 | ₩24,975 | ₩25,203 | ₩24,948 | ₩25,189 | +0.86% | 13만 |
|---|
| 2025.12.29 | ₩25,189 | ₩25,350 | ₩24,868 | ₩25,015 | -0.69% | 12.8만 |
|---|
| 2025.12.26 | ₩25,216 | ₩25,324 | ₩24,961 | ₩25,230 | +0.05% | 11.9만 |
|---|
| 2025.12.24 | ₩25,122 | ₩25,310 | ₩24,975 | ₩25,096 | -0.11% | 4.1만 |
|---|
| 2025.12.23 | ₩24,639 | ₩25,189 | ₩24,639 | ₩25,028 | +1.58% | 17.4만 |
|---|
| 2025.12.22 | ₩24,827 | ₩25,163 | ₩24,720 | ₩25,055 | +0.92% | 19만 |
|---|
| 2025.12.19 | ₩24,599 | ₩25,042 | ₩24,546 | ₩24,868 | +1.09% | 71.3만 |
|---|
| 2025.12.18 | ₩25,069 | ₩25,243 | ₩24,827 | ₩25,176 | +0.43% | 11.5만 |
|---|
| 2025.12.17 | ₩25,122 | ₩25,230 | ₩24,680 | ₩24,935 | -0.75% | 12.1만 |
|---|
| 2025.12.16 | ₩25,350 | ₩25,404 | ₩24,988 | ₩25,136 | -0.85% | 19.8만 |
|---|
| 2025.12.15 | ₩25,605 | ₩25,605 | ₩25,163 | ₩25,417 | -0.73% | 10만 |
|---|
| 2025.12.12 | ₩25,404 | ₩25,605 | ₩25,163 | ₩25,230 | -0.69% | 10.7만 |
|---|
| 2025.12.11 | ₩25,431 | ₩25,806 | ₩25,404 | ₩25,511 | +0.32% | 15.2만 |
|---|
| 2025.12.10 | ₩25,498 | ₩25,806 | ₩25,350 | ₩25,511 | +0.05% | 13.6만 |
|---|
| 2025.12.09 | ₩25,659 | ₩25,941 | ₩25,578 | ₩25,578 | -0.31% | 10.3만 |
|---|
| 2025.12.08 | ₩26,008 | ₩26,102 | ₩25,645 | ₩25,806 | -0.77% | 10.7만 |
|---|
| 2025.12.05 | ₩25,632 | ₩26,128 | ₩25,619 | ₩25,887 | +0.99% | 11만 |
|---|
| 2025.12.04 | ₩25,511 | ₩26,088 | ₩25,511 | ₩25,806 | +1.16% | 9.4만 |
|---|
| 2025.12.03 | ₩25,431 | ₩25,914 | ₩25,431 | ₩25,713 | +1.11% | 14.7만 |
|---|
| 2025.12.02 | ₩25,900 | ₩26,155 | ₩25,364 | ₩25,498 | -1.55% | 19.7만 |
|---|
| 2025.12.01 | ₩25,981 | ₩26,276 | ₩25,887 | ₩26,155 | +0.67% | 11.4만 |
|---|
| 2025.11.28 | ₩25,887 | ₩26,343 | ₩25,820 | ₩26,222 | +1.30% | 5.9만 |
|---|
| 2025.11.26 | ₩25,699 | ₩26,021 | ₩25,645 | ₩25,900 | +0.78% | 9.1만 |
|---|
| 2025.11.25 | ₩25,632 | ₩25,820 | ₩25,417 | ₩25,806 | +0.68% | 10.8만 |
|---|
| 2025.11.24 | ₩25,069 | ₩25,605 | ₩24,975 | ₩25,458 | +1.55% | 9.3만 |
|---|
| 2025.11.21 | ₩24,908 | ₩25,471 | ₩24,894 | ₩25,230 | +1.29% | 12.6만 |
|---|
| 2025.11.20 | ₩24,948 | ₩25,377 | ₩24,827 | ₩25,069 | +0.48% | 11.9만 |
|---|
| 2025.11.19 | ₩24,841 | ₩25,149 | ₩24,800 | ₩24,881 | +0.16% | 10.1만 |
|---|
| 2025.11.18 | ₩25,069 | ₩25,337 | ₩24,841 | ₩24,988 | -0.32% | 9.8만 |
|---|
| 2025.11.17 | ₩26,061 | ₩26,061 | ₩25,136 | ₩25,203 | -3.29% | 10.6만 |
|---|
| 2025.11.14 | ₩25,471 | ₩26,075 | ₩25,364 | ₩26,075 | +2.37% | 11.2만 |
|---|
| 2025.11.13 | ₩25,404 | ₩25,552 | ₩24,948 | ₩25,538 | +0.53% | 14.1만 |
|---|
| 2025.11.12 | ₩25,002 | ₩25,485 | ₩24,975 | ₩25,122 | +0.48% | 21만 |
|---|
| 2025.11.11 | ₩24,948 | ₩25,256 | ₩24,747 | ₩25,122 | +0.70% | 15.7만 |
|---|
| 2025.11.10 | ₩24,532 | ₩25,002 | ₩24,291 | ₩24,948 | +1.69% | 33.6만 |
|---|
| 2025.11.07 | ₩24,371 | ₩24,546 | ₩24,170 | ₩24,532 | +0.66% | 7.8만 |
|---|
| 2025.11.06 | ₩24,411 | ₩24,559 | ₩24,210 | ₩24,559 | +0.60% | 10만 |
|---|
| 2025.11.05 | ₩24,425 | ₩24,505 | ₩23,996 | ₩24,505 | +0.33% | 15.1만 |
|---|
| 2025.11.04 | ₩24,116 | ₩24,224 | ₩23,714 | ₩24,130 | +0.06% | 19.7만 |
|---|
| 2025.11.03 | ₩24,385 | ₩24,921 | ₩24,385 | ₩24,465 | +0.33% | 46.1만 |
|---|
| 2025.10.31 | ₩24,827 | ₩24,948 | ₩24,304 | ₩24,452 | -1.51% | 20.5만 |
|---|
| 2025.10.30 | ₩24,546 | ₩24,948 | ₩24,546 | ₩24,814 | +1.09% | 10.4만 |
|---|
| 2025.10.29 | ₩25,324 | ₩25,404 | ₩24,532 | ₩24,532 | -3.12% | 11.4만 |
|---|
| 2025.10.28 | ₩25,216 | ₩25,511 | ₩24,975 | ₩25,310 | +0.37% | 12.3만 |
|---|
| 2025.10.27 | ₩25,404 | ₩25,498 | ₩25,216 | ₩25,337 | -0.26% | 6.8만 |
|---|
| 2025.10.24 | ₩25,592 | ₩25,605 | ₩25,270 | ₩25,391 | -0.79% | 7.8만 |
|---|
| 2025.10.23 | ₩25,592 | ₩25,592 | ₩25,203 | ₩25,511 | -0.31% | 5.3만 |
|---|
| 2025.10.22 | ₩25,471 | ₩25,565 | ₩25,149 | ₩25,431 | -0.16% | 6.6만 |
|---|
| 2025.10.21 | ₩25,391 | ₩25,578 | ₩25,310 | ₩25,417 | +0.11% | 7.7만 |
|---|
| 2025.10.20 | ₩25,149 | ₩25,485 | ₩24,961 | ₩25,458 | +1.23% | 12만 |
|---|
| 2025.10.17 | ₩24,653 | ₩25,136 | ₩24,639 | ₩25,136 | +1.96% | 7.7만 |
|---|
| 2025.10.16 | ₩24,894 | ₩25,082 | ₩24,586 | ₩24,774 | -0.48% | 10.4만 |
|---|
| 2025.10.15 | ₩24,881 | ₩25,149 | ₩24,854 | ₩24,894 | +0.05% | 8.6만 |
|---|
| 2025.10.14 | ₩24,519 | ₩25,002 | ₩24,505 | ₩24,814 | +1.20% | 13.4만 |
|---|
| 2025.10.13 | ₩24,479 | ₩24,854 | ₩24,304 | ₩24,693 | +0.88% | 9만 |
|---|
| 2025.10.10 | ₩24,546 | ₩24,760 | ₩24,197 | ₩24,264 | -1.15% | 10.8만 |
|---|