시장 데이터를 불러오는 중
전체 종목
블랙 힐스 과거 주가
Black Hills Corporation Common Stock · BKH · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Black Hills Corporation Common Stock · BKH · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩103,142 | ₩103,142 | ₩100,728 | ₩102,029 | -1.08% | 181만 |
| 2026.10.08 | ₩101,586 | ₩102,887 | ₩99,065 | ₩102,619 | +1.02% | 201.7만 |
| 2026.10.07 | ₩100,299 | ₩104,577 | ₩99,507 | ₩101,707 | +1.40% | 421만 |
| 2026.10.06 | ₩94,961 | ₩95,846 | ₩94,720 | ₩94,867 | -0.10% | 116.3만 |
| 2026.10.05 | ₩95,162 | ₩95,685 | ₩94,103 | ₩94,519 | -0.68% | 107.4만 |
| 2026.10.02 | ₩94,693 | ₩96,544 | ₩94,586 | ₩95,162 | +0.50% | 81.4만 |
| 2026.10.01 | ₩93,365 | ₩94,492 | ₩92,225 | ₩94,063 | +0.75% | 90.2만 |
| 2026.09.30 | ₩94,706 | ₩94,908 | ₩93,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,982 |
| -0.76% |
| 105.1만 |
| 2026.09.29 | ₩93,285 | ₩94,572 | ₩92,775 | ₩94,237 | +1.02% | 86.3만 |
|---|
| 2026.09.28 | ₩94,586 | ₩94,586 | ₩90,576 | ₩93,513 | -1.13% | 169.9만 |
|---|
| 2026.09.25 | ₩94,022 | ₩95,028 | ₩93,352 | ₩94,492 | +0.50% | 186.5만 |
|---|
| 2026.09.24 | ₩94,572 | ₩94,881 | ₩93,459 | ₩93,781 | -0.84% | 89만 |
|---|
| 2026.09.23 | ₩95,672 | ₩95,833 | ₩94,452 | ₩94,559 | -1.16% | 95.4만 |
|---|
| 2026.09.22 | ₩96,503 | ₩98,515 | ₩95,873 | ₩96,249 | -0.26% | 115.8만 |
|---|
| 2026.09.21 | ₩97,630 | ₩98,448 | ₩95,726 | ₩96,503 | -1.15% | 118.1만 |
|---|
| 2026.09.18 | ₩95,068 | ₩95,417 | ₩93,580 | ₩94,478 | -0.62% | 204.8만 |
|---|
| 2026.09.17 | ₩94,800 | ₩96,463 | ₩94,532 | ₩95,645 | +0.89% | 99.8만 |
|---|
| 2026.09.16 | ₩94,224 | ₩95,431 | ₩94,022 | ₩94,545 | +0.34% | 71.5만 |
|---|
| 2026.09.15 | ₩94,867 | ₩94,948 | ₩92,923 | ₩93,821 | -1.10% | 101.9만 |
|---|
| 2026.09.14 | ₩95,833 | ₩96,061 | ₩94,586 | ₩94,706 | -1.18% | 74.4만 |
|---|
| 2026.09.11 | ₩97,670 | ₩97,737 | ₩95,618 | ₩95,618 | -2.10% | 102.5만 |
|---|
| 2026.09.10 | ₩98,113 | ₩98,408 | ₩96,919 | ₩96,933 | -1.20% | 102.2만 |
|---|
| 2026.09.09 | ₩99,762 | ₩99,762 | ₩97,442 | ₩97,657 | -2.11% | 66.5만 |
|---|
| 2026.09.08 | ₩98,166 | ₩100,258 | ₩98,166 | ₩99,494 | +1.35% | 68.9만 |
|---|
| 2026.09.04 | ₩97,670 | ₩98,730 | ₩97,563 | ₩98,180 | +0.52% | 71.7만 |
|---|
| 2026.09.03 | ₩97,871 | ₩98,649 | ₩97,268 | ₩98,300 | +0.44% | 100.2만 |
|---|
| 2026.09.02 | ₩97,107 | ₩98,059 | ₩96,182 | ₩97,348 | +0.25% | 98.4만 |
|---|
| 2026.09.01 | ₩96,477 | ₩97,402 | ₩96,101 | ₩97,093 | +0.64% | 59.5만 |
|---|
| 2026.08.31 | ₩96,892 | ₩97,000 | ₩95,511 | ₩96,128 | -0.79% | 78.9만 |
|---|
| 2026.08.28 | ₩99,065 | ₩99,199 | ₩97,187 | ₩97,630 | -1.45% | 60.1만 |
|---|
| 2026.08.27 | ₩97,898 | ₩98,837 | ₩97,335 | ₩98,461 | +0.58% | 60.5만 |
|---|
| 2026.08.26 | ₩98,140 | ₩99,454 | ₩98,140 | ₩98,944 | +0.82% | 76.2만 |
|---|
| 2026.08.25 | ₩97,000 | ₩98,555 | ₩96,302 | ₩97,925 | +0.95% | 104.6만 |
|---|
| 2026.08.24 | ₩96,182 | ₩96,986 | ₩95,484 | ₩96,597 | +0.43% | 47.3만 |
|---|
| 2026.08.21 | ₩98,461 | ₩98,783 | ₩96,047 | ₩96,141 | -2.36% | 74.3만 |
|---|
| 2026.08.20 | ₩97,737 | ₩99,373 | ₩97,630 | ₩98,287 | +0.56% | 55.5만 |
|---|
| 2026.08.19 | ₩99,011 | ₩99,011 | ₩97,348 | ₩98,153 | -0.87% | 98.5만 |
|---|
| 2026.08.18 | ₩98,086 | ₩99,320 | ₩97,938 | ₩98,099 | +0.01% | 89.1만 |
|---|
| 2026.08.17 | ₩98,274 | ₩98,622 | ₩97,523 | ₩98,421 | +0.15% | 77.1만 |
|---|
| 2026.08.14 | ₩98,877 | ₩100,057 | ₩98,877 | ₩99,628 | +0.76% | 50만 |
|---|
| 2026.08.13 | ₩98,743 | ₩99,776 | ₩98,743 | ₩99,159 | +0.42% | 64.6만 |
|---|
| 2026.08.12 | ₩98,676 | ₩99,320 | ₩97,912 | ₩98,113 | -0.57% | 66.6만 |
|---|
| 2026.08.11 | ₩98,971 | ₩99,548 | ₩97,710 | ₩98,247 | -0.73% | 63.1만 |
|---|
| 2026.08.10 | ₩99,521 | ₩100,339 | ₩97,912 | ₩98,837 | -0.69% | 106만 |
|---|
| 2026.08.07 | ₩96,530 | ₩100,996 | ₩96,530 | ₩100,111 | +3.71% | 91.9만 |
|---|
| 2026.08.06 | ₩97,898 | ₩98,823 | ₩96,597 | ₩97,563 | -0.34% | 163.8만 |
|---|
| 2026.08.05 | ₩96,919 | ₩96,919 | ₩94,948 | ₩96,182 | -0.76% | 77.5만 |
|---|
| 2026.08.04 | ₩95,860 | ₩97,120 | ₩94,572 | ₩96,879 | +1.06% | 91.1만 |
|---|
| 2026.08.03 | ₩95,484 | ₩96,879 | ₩94,934 | ₩95,524 | +0.04% | 88.5만 |
|---|
| 2026.07.31 | ₩96,410 | ₩96,852 | ₩95,122 | ₩95,498 | -0.95% | 96.4만 |
|---|
| 2026.07.30 | ₩98,153 | ₩98,703 | ₩96,544 | ₩96,865 | -1.31% | 53.9만 |
|---|
| 2026.07.29 | ₩100,285 | ₩100,540 | ₩97,509 | ₩97,818 | -2.46% | 77만 |
|---|
| 2026.07.28 | ₩100,486 | ₩101,908 | ₩100,232 | ₩100,312 | -0.17% | 61.6만 |
|---|
| 2026.07.27 | ₩100,795 | ₩101,492 | ₩99,843 | ₩100,124 | -0.67% | 49.9만 |
|---|
| 2026.07.24 | ₩101,157 | ₩101,707 | ₩100,433 | ₩100,969 | -0.19% | 69.6만 |
|---|
| 2026.07.23 | ₩99,414 | ₩101,117 | ₩99,092 | ₩100,714 | +1.31% | 42.2만 |
|---|
| 2026.07.22 | ₩100,165 | ₩100,728 | ₩99,333 | ₩100,553 | +0.39% | 50.1만 |
|---|
| 2026.07.21 | ₩99,507 | ₩100,004 | ₩98,448 | ₩99,642 | +0.13% | 58만 |
|---|
| 2026.07.20 | ₩100,124 | ₩101,479 | ₩99,642 | ₩99,883 | -0.24% | 58.2만 |
|---|
| 2026.07.17 | ₩102,619 | ₩102,914 | ₩99,802 | ₩100,057 | -2.50% | 89.3만 |
|---|
| 2026.07.16 | ₩99,709 | ₩101,814 | ₩99,709 | ₩101,667 | +1.96% | 92.9만 |
|---|
| 2026.07.15 | ₩101,117 | ₩101,439 | ₩99,440 | ₩99,521 | -1.58% | 65.1만 |
|---|
| 2026.07.14 | ₩102,444 | ₩102,753 | ₩100,553 | ₩101,304 | -1.11% | 70.9만 |
|---|
| 2026.07.13 | ₩101,157 | ₩102,458 | ₩101,090 | ₩101,653 | +0.49% | 80.9만 |
|---|
| 2026.07.10 | ₩99,172 | ₩101,613 | ₩98,394 | ₩100,862 | +1.70% | 96.5만 |
|---|
| 2026.07.09 | ₩97,657 | ₩99,172 | ₩97,657 | ₩98,274 | +0.63% | 98.3만 |
|---|
| 2026.07.08 | ₩98,046 | ₩99,548 | ₩97,415 | ₩97,764 | -0.29% | 74.8만 |
|---|
| 2026.07.07 | ₩97,764 | ₩99,628 | ₩97,482 | ₩98,233 | +0.48% | 62.5만 |
|---|
| 2026.07.06 | ₩98,555 | ₩99,668 | ₩96,718 | ₩96,772 | -1.81% | 89.9만 |
|---|
| 2026.07.02 | ₩99,414 | ₩100,057 | ₩98,220 | ₩98,958 | -0.46% | 93.4만 |
|---|
| 2026.07.01 | ₩99,963 | ₩100,446 | ₩98,676 | ₩98,756 | -1.21% | 60.2만 |
|---|
| 2026.06.30 | ₩100,728 | ₩100,996 | ₩99,655 | ₩99,776 | -0.95% | 68.9만 |
|---|
| 2026.06.29 | ₩101,076 | ₩101,371 | ₩99,373 | ₩100,916 | -0.16% | 94.1만 |
|---|
| 2026.06.26 | ₩100,500 | ₩102,324 | ₩100,232 | ₩101,975 | +1.47% | 201만 |
|---|
| 2026.06.25 | ₩100,567 | ₩100,661 | ₩99,373 | ₩99,655 | -0.91% | 50.8만 |
|---|
| 2026.06.24 | ₩99,454 | ₩100,151 | ₩98,649 | ₩99,990 | +0.54% | 61.6만 |
|---|
| 2026.06.23 | ₩98,260 | ₩99,145 | ₩97,402 | ₩99,025 | +0.78% | 74.1만 |
|---|
| 2026.06.22 | ₩97,295 | ₩98,622 | ₩97,295 | ₩97,791 | +0.51% | 116.9만 |
|---|
| 2026.06.18 | ₩96,973 | ₩97,898 | ₩96,302 | ₩97,563 | +0.61% | 125.8만 |
|---|
| 2026.06.17 | ₩98,582 | ₩98,850 | ₩96,061 | ₩96,611 | -2.00% | 103.4만 |
|---|
| 2026.06.16 | ₩99,561 | ₩99,856 | ₩97,254 | ₩98,582 | -0.98% | 86.9만 |
|---|
| 2026.06.15 | ₩97,241 | ₩99,467 | ₩96,584 | ₩98,971 | +1.78% | 86.1만 |
|---|
| 2026.06.12 | ₩96,517 | ₩99,025 | ₩96,410 | ₩98,569 | +2.13% | 76.3만 |
|---|
| 2026.06.11 | ₩98,072 | ₩98,743 | ₩96,128 | ₩96,262 | -1.85% | 124만 |
|---|
| 2026.06.10 | ₩93,325 | ₩97,187 | ₩93,325 | ₩96,477 | +3.38% | 231.8만 |
|---|
| 2026.06.09 | ₩96,678 | ₩97,898 | ₩90,482 | ₩90,898 | -5.98% | 364.1만 |
|---|
| 2026.06.08 | ₩97,120 | ₩98,381 | ₩96,410 | ₩96,812 | -0.32% | 123.7만 |
|---|
| 2026.06.05 | ₩96,959 | ₩98,461 | ₩96,477 | ₩97,603 | +0.66% | 110.8만 |
|---|
| 2026.06.04 | ₩97,040 | ₩97,040 | ₩94,840 | ₩96,423 | -0.64% | 90.2만 |
|---|
| 2026.06.03 | ₩96,141 | ₩98,220 | ₩94,894 | ₩95,846 | -0.31% | 160.9만 |
|---|
| 2026.06.02 | ₩94,586 | ₩97,093 | ₩94,586 | ₩96,624 | +2.16% | 95.3만 |
|---|
| 2026.06.01 | ₩97,000 | ₩97,456 | ₩94,398 | ₩94,438 | -2.64% | 99.8만 |
|---|
| 2026.05.29 | ₩98,247 | ₩99,025 | ₩97,509 | ₩97,657 | -0.60% | 98.7만 |
|---|
| 2026.05.28 | ₩99,507 | ₩100,218 | ₩97,979 | ₩98,019 | -1.50% | 61.3만 |
|---|
| 2026.05.27 | ₩100,097 | ₩100,781 | ₩99,239 | ₩99,910 | -0.19% | 72.5만 |
|---|
| 2026.05.26 | ₩99,869 | ₩100,741 | ₩99,494 | ₩100,258 | +0.39% | 45만 |
|---|
| 2026.05.22 | ₩99,306 | ₩100,178 | ₩98,448 | ₩99,628 | +0.32% | 62.7만 |
|---|
| 2026.05.21 | ₩98,435 | ₩99,655 | ₩98,140 | ₩99,454 | +1.04% | 72.3만 |
|---|
| 2026.05.20 | ₩98,528 | ₩99,454 | ₩97,858 | ₩99,025 | +0.50% | 73만 |
|---|
| 2026.05.19 | ₩98,636 | ₩99,387 | ₩98,166 | ₩98,287 | -0.35% | 73.3만 |
|---|
| 2026.05.18 | ₩98,850 | ₩100,393 | ₩98,502 | ₩99,212 | +0.37% | 107.7만 |
|---|
| 2026.05.15 | ₩98,542 | ₩98,542 | ₩96,477 | ₩97,684 | -0.87% | 147.7만 |
|---|
| 2026.05.14 | ₩99,534 | ₩100,205 | ₩99,132 | ₩99,843 | +0.31% | 67.2만 |
|---|
| 2026.05.13 | ₩98,823 | ₩99,467 | ₩97,871 | ₩99,306 | +0.49% | 77.9만 |
|---|
| 2026.05.12 | ₩98,797 | ₩99,709 | ₩98,005 | ₩99,642 | +0.86% | 98.3만 |
|---|
| 2026.05.11 | ₩101,439 | ₩101,895 | ₩98,448 | ₩98,488 | -2.91% | 96.1만 |
|---|
| 2026.05.08 | ₩101,251 | ₩101,787 | ₩100,446 | ₩100,889 | -0.36% | 76.3만 |
|---|
| 2026.05.07 | ₩97,241 | ₩102,766 | ₩96,289 | ₩100,875 | +3.74% | 127.5만 |
|---|
| 2026.05.06 | ₩98,837 | ₩99,896 | ₩97,764 | ₩99,132 | +0.30% | 135.8만 |
|---|
| 2026.05.05 | ₩100,741 | ₩101,224 | ₩98,890 | ₩99,025 | -1.70% | 71만 |
|---|
| 2026.05.04 | ₩100,473 | ₩101,586 | ₩99,145 | ₩100,473 | 0.00% | 74.8만 |
|---|
| 2026.05.01 | ₩100,983 | ₩102,525 | ₩100,393 | ₩101,251 | +0.27% | 77.7만 |
|---|
| 2026.04.30 | ₩99,695 | ₩101,264 | ₩99,695 | ₩100,969 | +1.28% | 93.2만 |
|---|
| 2026.04.29 | ₩100,178 | ₩101,103 | ₩99,534 | ₩99,655 | -0.52% | 66.2만 |
|---|
| 2026.04.28 | ₩101,948 | ₩102,149 | ₩100,258 | ₩100,902 | -1.03% | 60.2만 |
|---|
| 2026.04.27 | ₩100,057 | ₩101,465 | ₩99,507 | ₩100,875 | +0.82% | 62.5만 |
|---|
| 2026.04.24 | ₩99,682 | ₩100,889 | ₩99,293 | ₩99,467 | -0.22% | 46.9만 |
|---|
| 2026.04.23 | ₩98,140 | ₩100,312 | ₩97,469 | ₩100,138 | +2.04% | 63.6만 |
|---|
| 2026.04.22 | ₩99,333 | ₩99,346 | ₩96,275 | ₩97,268 | -2.08% | 98.9만 |
|---|
| 2026.04.21 | ₩101,760 | ₩101,760 | ₩98,220 | ₩98,582 | -3.12% | 85.4만 |
|---|
| 2026.04.20 | ₩102,015 | ₩103,128 | ₩101,103 | ₩101,385 | -0.62% | 62.2만 |
|---|
| 2026.04.17 | ₩102,887 | ₩103,008 | ₩101,318 | ₩102,015 | -0.85% | 98.7만 |
|---|
| 2026.04.16 | ₩102,337 | ₩103,571 | ₩101,827 | ₩103,034 | +0.68% | 80.7만 |
|---|
| 2026.04.15 | ₩102,793 | ₩105,529 | ₩101,881 | ₩102,672 | -0.12% | 174.4만 |
|---|
| 2026.04.14 | ₩96,570 | ₩103,598 | ₩95,377 | ₩102,726 | +6.37% | 306.3만 |
|---|
| 2026.04.13 | ₩98,743 | ₩98,823 | ₩96,168 | ₩96,785 | -1.98% | 73.1만 |
|---|
| 2026.04.10 | ₩98,984 | ₩99,159 | ₩98,381 | ₩98,971 | -0.01% | 70만 |
|---|
| 2026.04.09 | ₩98,837 | ₩100,030 | ₩98,676 | ₩99,253 | +0.42% | 79.4만 |
|---|
| 2026.04.08 | ₩97,938 | ₩99,226 | ₩97,228 | ₩98,998 | +1.08% | 95.9만 |
|---|
| 2026.04.07 | ₩95,618 | ₩99,507 | ₩95,350 | ₩97,885 | +2.37% | 162.6만 |
|---|
| 2026.04.06 | ₩94,800 | ₩95,793 | ₩94,317 | ₩95,565 | +0.81% | 72.1만 |
|---|
| 2026.04.02 | ₩94,009 | ₩95,216 | ₩93,352 | ₩94,988 | +1.04% | 112.2만 |
|---|
| 2026.04.01 | ₩92,869 | ₩94,827 | ₩92,748 | ₩93,727 | +0.92% | 98.6만 |
|---|
| 2026.03.31 | ₩93,352 | ₩93,526 | ₩90,630 | ₩93,084 | -0.29% | 103.3만 |
|---|
| 2026.03.30 | ₩93,097 | ₩93,982 | ₩92,212 | ₩92,695 | -0.43% | 84.4만 |
|---|
| 2026.03.27 | ₩91,501 | ₩92,601 | ₩91,072 | ₩92,132 | +0.69% | 149.3만 |
|---|
| 2026.03.26 | ₩92,024 | ₩92,936 | ₩91,515 | ₩91,823 | -0.22% | 72.3만 |
|---|
| 2026.03.25 | ₩92,735 | ₩93,178 | ₩91,756 | ₩92,333 | -0.43% | 60만 |
|---|
| 2026.03.24 | ₩91,072 | ₩93,634 | ₩90,951 | ₩91,930 | +0.94% | 68.6만 |
|---|
| 2026.03.23 | ₩92,199 | ₩92,990 | ₩91,327 | ₩91,501 | -0.76% | 87만 |
|---|
| 2026.03.20 | ₩95,162 | ₩95,404 | ₩90,455 | ₩90,978 | -4.40% | 251.4만 |
|---|
| 2026.03.19 | ₩95,498 | ₩96,208 | ₩94,519 | ₩95,109 | -0.41% | 66.1만 |
|---|
| 2026.03.18 | ₩95,538 | ₩95,712 | ₩93,580 | ₩95,659 | +0.13% | 111.4만 |
|---|
| 2026.03.17 | ₩96,879 | ₩96,933 | ₩95,524 | ₩96,007 | -0.90% | 62.9만 |
|---|
| 2026.03.16 | ₩98,166 | ₩98,166 | ₩95,913 | ₩96,168 | -2.04% | 73.7만 |
|---|
| 2026.03.13 | ₩96,168 | ₩97,992 | ₩94,948 | ₩97,174 | +1.05% | 129.9만 |
|---|
| 2026.03.12 | ₩93,352 | ₩96,168 | ₩92,547 | ₩94,747 | +1.49% | 94.5만 |
|---|
| 2026.03.11 | ₩95,176 | ₩95,806 | ₩93,915 | ₩94,049 | -1.18% | 78.5만 |
|---|
| 2026.03.10 | ₩96,503 | ₩97,335 | ₩95,350 | ₩95,511 | -1.03% | 72.3만 |
|---|
| 2026.03.09 | ₩98,287 | ₩98,475 | ₩95,860 | ₩97,295 | -1.01% | 99.3만 |
|---|
| 2026.03.06 | ₩98,810 | ₩99,092 | ₩96,986 | ₩98,582 | -0.23% | 92.8만 |
|---|
| 2026.03.05 | ₩100,486 | ₩100,835 | ₩98,636 | ₩99,628 | -0.85% | 91.7만 |
|---|
| 2026.03.04 | ₩99,548 | ₩101,693 | ₩97,979 | ₩101,599 | +2.06% | 123.6만 |
|---|
| 2026.03.03 | ₩97,536 | ₩99,923 | ₩96,302 | ₩99,642 | +2.16% | 70.2만 |
|---|
| 2026.03.02 | ₩98,421 | ₩99,722 | ₩97,818 | ₩98,555 | +0.14% | 76.8만 |
|---|
| 2026.02.27 | ₩98,810 | ₩99,735 | ₩98,381 | ₩98,783 | -0.03% | 71.1만 |
|---|
| 2026.02.26 | ₩98,595 | ₩99,306 | ₩98,005 | ₩99,011 | +0.42% | 78.7만 |
|---|
| 2026.02.25 | ₩98,810 | ₩98,944 | ₩97,362 | ₩98,461 | -0.35% | 58.4만 |
|---|
| 2026.02.24 | ₩98,622 | ₩98,917 | ₩96,959 | ₩98,864 | +0.24% | 75.4만 |
|---|
| 2026.02.23 | ₩98,260 | ₩99,977 | ₩97,657 | ₩98,542 | +0.29% | 78.3만 |
|---|
| 2026.02.20 | ₩98,595 | ₩98,595 | ₩97,120 | ₩98,367 | -0.23% | 78.1만 |
|---|
| 2026.02.19 | ₩98,327 | ₩99,346 | ₩97,026 | ₩98,019 | -0.31% | 115.5만 |
|---|
| 2026.02.18 | ₩98,394 | ₩100,151 | ₩97,965 | ₩97,992 | -0.41% | 158.8만 |
|---|
| 2026.02.17 | ₩99,333 | ₩100,768 | ₩98,461 | ₩98,663 | -0.68% | 140.9만 |
|---|
| 2026.02.13 | ₩98,019 | ₩99,548 | ₩98,019 | ₩99,306 | +1.31% | 92.6만 |
|---|
| 2026.02.12 | ₩98,059 | ₩99,346 | ₩97,201 | ₩98,180 | +0.12% | 121.9만 |
|---|
| 2026.02.11 | ₩97,268 | ₩98,408 | ₩96,731 | ₩97,375 | +0.11% | 112.1만 |
|---|
| 2026.02.10 | ₩96,047 | ₩97,375 | ₩95,685 | ₩97,093 | +1.09% | 157만 |
|---|
| 2026.02.09 | ₩96,772 | ₩96,933 | ₩94,452 | ₩95,860 | -0.94% | 95.7만 |
|---|
| 2026.02.06 | ₩100,580 | ₩101,747 | ₩96,933 | ₩96,959 | -3.60% | 106.4만 |
|---|
| 2026.02.05 | ₩99,856 | ₩101,237 | ₩98,770 | ₩99,829 | -0.03% | 118.4만 |
|---|
| 2026.02.04 | ₩99,977 | ₩100,567 | ₩98,072 | ₩98,890 | -1.09% | 135만 |
|---|
| 2026.02.03 | ₩97,402 | ₩99,414 | ₩96,557 | ₩99,293 | +1.94% | 116.6만 |
|---|
| 2026.02.02 | ₩98,247 | ₩98,341 | ₩96,691 | ₩97,174 | -1.09% | 142.8만 |
|---|
| 2026.01.30 | ₩97,295 | ₩98,260 | ₩96,289 | ₩97,871 | +0.59% | 166.4만 |
|---|
| 2026.01.29 | ₩97,040 | ₩98,126 | ₩96,691 | ₩97,643 | +0.62% | 119.6만 |
|---|
| 2026.01.28 | ₩98,663 | ₩98,676 | ₩96,316 | ₩96,772 | -1.92% | 119.1만 |
|---|
| 2026.01.27 | ₩97,992 | ₩99,548 | ₩97,348 | ₩98,730 | +0.75% | 88.3만 |
|---|
| 2026.01.26 | ₩96,812 | ₩97,925 | ₩96,249 | ₩97,469 | +0.68% | 99.2만 |
|---|
| 2026.01.23 | ₩97,000 | ₩97,321 | ₩95,377 | ₩96,128 | -0.90% | 141.2만 |
|---|
| 2026.01.22 | ₩98,515 | ₩98,931 | ₩96,959 | ₩97,067 | -1.47% | 85만 |
|---|
| 2026.01.21 | ₩97,751 | ₩98,595 | ₩96,879 | ₩98,274 | +0.54% | 65.8만 |
|---|
| 2026.01.20 | ₩97,764 | ₩98,260 | ₩96,235 | ₩97,254 | -0.52% | 57.3만 |
|---|
| 2026.01.16 | ₩97,348 | ₩98,381 | ₩96,892 | ₩98,354 | +1.03% | 92.8만 |
|---|
| 2026.01.15 | ₩96,651 | ₩98,944 | ₩96,651 | ₩98,086 | +1.48% | 75.6만 |
|---|
| 2026.01.14 | ₩94,988 | ₩96,852 | ₩94,666 | ₩96,664 | +1.76% | 75.8만 |
|---|
| 2026.01.13 | ₩94,720 | ₩96,235 | ₩94,264 | ₩94,854 | +0.14% | 81.2만 |
|---|
| 2026.01.12 | ₩94,626 | ₩96,114 | ₩94,063 | ₩94,680 | +0.06% | 52만 |
|---|
| 2026.01.09 | ₩95,766 | ₩96,570 | ₩93,781 | ₩94,840 | -0.97% | 99.5만 |
|---|
| 2026.01.08 | ₩96,168 | ₩97,777 | ₩93,942 | ₩95,471 | -0.73% | 161.9만 |
|---|
| 2026.01.07 | ₩93,312 | ₩96,517 | ₩92,775 | ₩96,450 | +3.36% | 205.3만 |
|---|
| 2026.01.06 | ₩92,587 | ₩93,258 | ₩92,105 | ₩93,057 | +0.51% | 69.4만 |
|---|
| 2026.01.05 | ₩93,070 | ₩93,540 | ₩91,649 | ₩93,030 | -0.04% | 63.8만 |
|---|
| 2026.01.02 | ₩92,896 | ₩93,875 | ₩91,890 | ₩93,406 | +0.55% | 73.8만 |
|---|
| 2025.12.31 | ₩93,338 | ₩94,063 | ₩92,990 | ₩93,097 | -0.26% | 54만 |
|---|
| 2025.12.30 | ₩93,794 | ₩93,835 | ₩92,976 | ₩93,325 | -0.50% | 48.9만 |
|---|
| 2025.12.29 | ₩93,191 | ₩94,063 | ₩92,990 | ₩93,540 | +0.37% | 55.9만 |
|---|
| 2025.12.26 | ₩93,124 | ₩93,674 | ₩92,386 | ₩92,950 | -0.19% | 45.7만 |
|---|
| 2025.12.24 | ₩93,312 | ₩93,312 | ₩92,440 | ₩93,137 | -0.19% | 25만 |
|---|
| 2025.12.23 | ₩92,199 | ₩93,164 | ₩91,796 | ₩92,641 | +0.48% | 51.9만 |
|---|
| 2025.12.22 | ₩90,348 | ₩92,695 | ₩90,348 | ₩92,346 | +2.21% | 78.2만 |
|---|
| 2025.12.19 | ₩92,440 | ₩92,896 | ₩90,187 | ₩90,522 | -2.07% | 245.2만 |
|---|
| 2025.12.18 | ₩94,948 | ₩95,042 | ₩92,319 | ₩92,440 | -2.64% | 165만 |
|---|
| 2025.12.17 | ₩95,431 | ₩95,431 | ₩93,513 | ₩94,666 | -0.80% | 125.2만 |
|---|
| 2025.12.16 | ₩97,147 | ₩97,147 | ₩94,693 | ₩94,773 | -2.44% | 99.3만 |
|---|
| 2025.12.15 | ₩97,777 | ₩97,898 | ₩95,162 | ₩96,651 | -1.15% | 112.5만 |
|---|
| 2025.12.12 | ₩96,839 | ₩98,019 | ₩96,772 | ₩97,402 | +0.58% | 114.1만 |
|---|
| 2025.12.11 | ₩95,739 | ₩97,456 | ₩95,498 | ₩96,544 | +0.84% | 120.9만 |
|---|
| 2025.12.10 | ₩94,545 | ₩95,591 | ₩94,344 | ₩95,498 | +1.01% | 80.5만 |
|---|
| 2025.12.09 | ₩94,143 | ₩95,618 | ₩93,875 | ₩94,572 | +0.46% | 74.8만 |
|---|
| 2025.12.08 | ₩93,929 | ₩94,854 | ₩93,298 | ₩94,036 | +0.11% | 86.6만 |
|---|
| 2025.12.05 | ₩93,861 | ₩94,183 | ₩93,070 | ₩93,794 | -0.07% | 82.5만 |
|---|
| 2025.12.04 | ₩95,216 | ₩95,457 | ₩93,875 | ₩93,929 | -1.35% | 98.4만 |
|---|
| 2025.12.03 | ₩96,570 | ₩97,201 | ₩94,787 | ₩95,417 | -1.19% | 122.1만 |
|---|
| 2025.12.02 | ₩97,549 | ₩97,684 | ₩95,873 | ₩96,235 | -1.35% | 118만 |
|---|
| 2025.12.01 | ₩98,099 | ₩98,730 | ₩96,825 | ₩97,174 | -0.94% | 129.3만 |
|---|
| 2025.11.28 | ₩98,233 | ₩99,266 | ₩97,804 | ₩98,958 | +0.74% | 95.3만 |
|---|
| 2025.11.26 | ₩96,557 | ₩97,925 | ₩96,289 | ₩97,885 | +1.37% | 140.3만 |
|---|
| 2025.11.25 | ₩95,350 | ₩96,718 | ₩95,042 | ₩96,544 | +1.25% | 101.2만 |
|---|
| 2025.11.24 | ₩93,969 | ₩95,739 | ₩93,338 | ₩95,350 | +1.47% | 134.6만 |
|---|
| 2025.11.21 | ₩94,545 | ₩94,800 | ₩93,566 | ₩93,969 | -0.61% | 118만 |
|---|
| 2025.11.20 | ₩93,929 | ₩96,168 | ₩93,781 | ₩93,861 | -0.07% | 180.2만 |
|---|
| 2025.11.19 | ₩94,304 | ₩95,136 | ₩93,312 | ₩93,459 | -0.90% | 122.4만 |
|---|
| 2025.11.18 | ₩93,580 | ₩94,800 | ₩93,285 | ₩94,264 | +0.73% | 134.6만 |
|---|
| 2025.11.17 | ₩92,963 | ₩94,572 | ₩92,748 | ₩93,258 | +0.32% | 160.8만 |
|---|
| 2025.11.14 | ₩93,875 | ₩95,484 | ₩91,984 | ₩93,794 | -0.09% | 165.8만 |
|---|
| 2025.11.13 | ₩96,329 | ₩96,517 | ₩93,915 | ₩94,277 | -2.13% | 163.6만 |
|---|
| 2025.11.12 | ₩96,557 | ₩96,852 | ₩95,659 | ₩96,785 | +0.24% | 161.5만 |
|---|
| 2025.11.11 | ₩95,565 | ₩96,584 | ₩95,082 | ₩96,544 | +1.02% | 204.5만 |
|---|
| 2025.11.10 | ₩93,499 | ₩95,672 | ₩93,459 | ₩95,390 | +2.02% | 178.7만 |
|---|
| 2025.11.07 | ₩91,863 | ₩94,478 | ₩91,179 | ₩93,499 | +1.78% | 199.4만 |
|---|
| 2025.11.06 | ₩87,438 | ₩91,863 | ₩86,821 | ₩90,857 | +3.91% | 184.3만 |
|---|
| 2025.11.05 | ₩86,767 | ₩87,237 | ₩86,284 | ₩86,834 | +0.08% | 78.6만 |
|---|
| 2025.11.04 | ₩85,815 | ₩86,875 | ₩85,547 | ₩86,660 | +0.98% | 58.4만 |
|---|
| 2025.11.03 | ₩84,608 | ₩85,668 | ₩83,508 | ₩85,654 | +1.24% | 66.6만 |
|---|
| 2025.10.31 | ₩85,145 | ₩85,668 | ₩84,031 | ₩85,064 | -0.09% | 123.7만 |
|---|
| 2025.10.30 | ₩85,547 | ₩86,687 | ₩84,970 | ₩85,359 | -0.22% | 63.7만 |
|---|
| 2025.10.29 | ₩87,424 | ₩87,706 | ₩85,212 | ₩85,520 | -2.18% | 76.3만 |
|---|
| 2025.10.28 | ₩88,511 | ₩88,511 | ₩87,438 | ₩87,639 | -0.98% | 91.2만 |
|---|
| 2025.10.27 | ₩88,216 | ₩88,698 | ₩87,411 | ₩88,403 | +0.21% | 72.1만 |
|---|
| 2025.10.24 | ₩88,175 | ₩88,859 | ₩87,585 | ₩88,725 | +0.62% | 78.3만 |
|---|
| 2025.10.23 | ₩87,840 | ₩88,162 | ₩86,727 | ₩87,773 | -0.08% | 104.9만 |
|---|
| 2025.10.22 | ₩87,089 | ₩87,746 | ₩86,056 | ₩87,505 | +0.48% | 72.8만 |
|---|
| 2025.10.21 | ₩86,700 | ₩87,129 | ₩86,351 | ₩86,593 | -0.12% | 64.4만 |
|---|
| 2025.10.20 | ₩84,930 | ₩87,035 | ₩84,782 | ₩86,942 | +2.37% | 98.4만 |
|---|
| 2025.10.17 | ₩83,750 | ₩84,635 | ₩83,280 | ₩84,608 | +1.02% | 99.1만 |
|---|
| 2025.10.16 | ₩83,227 | ₩84,112 | ₩82,945 | ₩83,683 | +0.55% | 141.5만 |
|---|
| 2025.10.15 | ₩81,939 | ₩83,401 | ₩81,939 | ₩83,227 | +1.57% | 92.6만 |
|---|
| 2025.10.14 | ₩80,397 | ₩82,234 | ₩80,397 | ₩81,872 | +1.83% | 56.1만 |
|---|
| 2025.10.13 | ₩80,947 | ₩81,577 | ₩80,344 | ₩80,518 | -0.53% | 37.4만 |
|---|
| 2025.10.10 | ₩82,154 | ₩82,556 | ₩80,960 | ₩81,027 | -1.37% | 37.7만 |
|---|