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 | ₩103,149 | ₩103,149 | ₩100,735 | ₩102,036 | -1.08% | 181만 |
| 2026.10.08 | ₩101,594 | ₩102,895 | ₩99,072 | ₩102,626 | +1.02% | 201.7만 |
| 2026.10.07 | ₩100,306 | ₩104,584 | ₩99,515 | ₩101,714 | +1.40% | 421만 |
| 2026.10.06 | ₩94,968 | ₩95,853 | ₩94,727 | ₩94,874 | -0.10% | 116.3만 |
| 2026.10.05 | ₩95,169 | ₩95,692 | ₩94,110 | ₩94,526 | -0.68% | 107.4만 |
| 2026.10.02 | ₩94,700 | ₩96,551 | ₩94,593 | ₩95,169 | +0.50% | 81.4만 |
| 2026.10.01 | ₩93,372 | ₩94,499 | ₩92,232 | ₩94,070 | +0.75% | 90.2만 |
| 2026.09.30 | ₩94,713 | ₩94,915 | ₩93,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,989 |
| -0.76% |
| 105.1만 |
| 2026.09.29 | ₩93,292 | ₩94,579 | ₩92,782 | ₩94,244 | +1.02% | 86.3만 |
|---|
| 2026.09.28 | ₩94,593 | ₩94,593 | ₩90,583 | ₩93,520 | -1.13% | 169.9만 |
|---|
| 2026.09.25 | ₩94,029 | ₩95,035 | ₩93,359 | ₩94,499 | +0.50% | 186.5만 |
|---|
| 2026.09.24 | ₩94,579 | ₩94,888 | ₩93,466 | ₩93,788 | -0.84% | 89만 |
|---|
| 2026.09.23 | ₩95,679 | ₩95,840 | ₩94,459 | ₩94,566 | -1.16% | 95.4만 |
|---|
| 2026.09.22 | ₩96,511 | ₩98,522 | ₩95,880 | ₩96,256 | -0.26% | 115.8만 |
|---|
| 2026.09.21 | ₩97,637 | ₩98,455 | ₩95,733 | ₩96,511 | -1.15% | 118.1만 |
|---|
| 2026.09.18 | ₩95,076 | ₩95,424 | ₩93,587 | ₩94,485 | -0.62% | 204.8만 |
|---|
| 2026.09.17 | ₩94,807 | ₩96,470 | ₩94,539 | ₩95,652 | +0.89% | 99.8만 |
|---|
| 2026.09.16 | ₩94,231 | ₩95,438 | ₩94,029 | ₩94,552 | +0.34% | 71.5만 |
|---|
| 2026.09.15 | ₩94,874 | ₩94,955 | ₩92,930 | ₩93,828 | -1.10% | 101.9만 |
|---|
| 2026.09.14 | ₩95,840 | ₩96,068 | ₩94,593 | ₩94,713 | -1.18% | 74.4만 |
|---|
| 2026.09.11 | ₩97,677 | ₩97,744 | ₩95,625 | ₩95,625 | -2.10% | 102.5만 |
|---|
| 2026.09.10 | ₩98,120 | ₩98,415 | ₩96,926 | ₩96,940 | -1.20% | 102.2만 |
|---|
| 2026.09.09 | ₩99,770 | ₩99,770 | ₩97,449 | ₩97,664 | -2.11% | 66.5만 |
|---|
| 2026.09.08 | ₩98,174 | ₩100,266 | ₩98,174 | ₩99,501 | +1.35% | 68.9만 |
|---|
| 2026.09.04 | ₩97,677 | ₩98,737 | ₩97,570 | ₩98,187 | +0.52% | 71.7만 |
|---|
| 2026.09.03 | ₩97,879 | ₩98,656 | ₩97,275 | ₩98,308 | +0.44% | 100.2만 |
|---|
| 2026.09.02 | ₩97,114 | ₩98,066 | ₩96,189 | ₩97,356 | +0.25% | 98.4만 |
|---|
| 2026.09.01 | ₩96,484 | ₩97,409 | ₩96,108 | ₩97,101 | +0.64% | 59.5만 |
|---|
| 2026.08.31 | ₩96,900 | ₩97,007 | ₩95,518 | ₩96,135 | -0.79% | 78.9만 |
|---|
| 2026.08.28 | ₩99,072 | ₩99,206 | ₩97,195 | ₩97,637 | -1.45% | 60.1만 |
|---|
| 2026.08.27 | ₩97,905 | ₩98,844 | ₩97,342 | ₩98,469 | +0.58% | 60.5만 |
|---|
| 2026.08.26 | ₩98,147 | ₩99,461 | ₩98,147 | ₩98,952 | +0.82% | 76.2만 |
|---|
| 2026.08.25 | ₩97,007 | ₩98,563 | ₩96,309 | ₩97,932 | +0.95% | 104.6만 |
|---|
| 2026.08.24 | ₩96,189 | ₩96,993 | ₩95,491 | ₩96,604 | +0.43% | 47.3만 |
|---|
| 2026.08.21 | ₩98,469 | ₩98,791 | ₩96,055 | ₩96,148 | -2.36% | 74.3만 |
|---|
| 2026.08.20 | ₩97,744 | ₩99,381 | ₩97,637 | ₩98,294 | +0.56% | 55.5만 |
|---|
| 2026.08.19 | ₩99,019 | ₩99,019 | ₩97,356 | ₩98,160 | -0.87% | 98.5만 |
|---|
| 2026.08.18 | ₩98,093 | ₩99,327 | ₩97,946 | ₩98,107 | +0.01% | 89.1만 |
|---|
| 2026.08.17 | ₩98,281 | ₩98,630 | ₩97,530 | ₩98,428 | +0.15% | 77.1만 |
|---|
| 2026.08.14 | ₩98,884 | ₩100,065 | ₩98,884 | ₩99,636 | +0.76% | 50만 |
|---|
| 2026.08.13 | ₩98,750 | ₩99,783 | ₩98,750 | ₩99,166 | +0.42% | 64.6만 |
|---|
| 2026.08.12 | ₩98,683 | ₩99,327 | ₩97,919 | ₩98,120 | -0.57% | 66.6만 |
|---|
| 2026.08.11 | ₩98,978 | ₩99,555 | ₩97,718 | ₩98,254 | -0.73% | 63.1만 |
|---|
| 2026.08.10 | ₩99,528 | ₩100,346 | ₩97,919 | ₩98,844 | -0.69% | 106만 |
|---|
| 2026.08.07 | ₩96,537 | ₩101,004 | ₩96,537 | ₩100,118 | +3.71% | 91.9만 |
|---|
| 2026.08.06 | ₩97,905 | ₩98,831 | ₩96,604 | ₩97,570 | -0.34% | 163.8만 |
|---|
| 2026.08.05 | ₩96,926 | ₩96,926 | ₩94,955 | ₩96,189 | -0.76% | 77.5만 |
|---|
| 2026.08.04 | ₩95,867 | ₩97,128 | ₩94,579 | ₩96,886 | +1.06% | 91.1만 |
|---|
| 2026.08.03 | ₩95,491 | ₩96,886 | ₩94,941 | ₩95,532 | +0.04% | 88.5만 |
|---|
| 2026.07.31 | ₩96,417 | ₩96,859 | ₩95,129 | ₩95,505 | -0.95% | 96.4만 |
|---|
| 2026.07.30 | ₩98,160 | ₩98,710 | ₩96,551 | ₩96,873 | -1.31% | 53.9만 |
|---|
| 2026.07.29 | ₩100,293 | ₩100,548 | ₩97,516 | ₩97,825 | -2.46% | 77만 |
|---|
| 2026.07.28 | ₩100,494 | ₩101,916 | ₩100,239 | ₩100,320 | -0.17% | 61.6만 |
|---|
| 2026.07.27 | ₩100,802 | ₩101,500 | ₩99,850 | ₩100,132 | -0.67% | 49.9만 |
|---|
| 2026.07.24 | ₩101,164 | ₩101,714 | ₩100,440 | ₩100,977 | -0.19% | 69.6만 |
|---|
| 2026.07.23 | ₩99,421 | ₩101,124 | ₩99,099 | ₩100,722 | +1.31% | 42.2만 |
|---|
| 2026.07.22 | ₩100,172 | ₩100,735 | ₩99,340 | ₩100,561 | +0.39% | 50.1만 |
|---|
| 2026.07.21 | ₩99,515 | ₩100,011 | ₩98,455 | ₩99,649 | +0.13% | 58만 |
|---|
| 2026.07.20 | ₩100,132 | ₩101,486 | ₩99,649 | ₩99,890 | -0.24% | 58.2만 |
|---|
| 2026.07.17 | ₩102,626 | ₩102,921 | ₩99,810 | ₩100,065 | -2.50% | 89.3만 |
|---|
| 2026.07.16 | ₩99,716 | ₩101,822 | ₩99,716 | ₩101,674 | +1.96% | 92.9만 |
|---|
| 2026.07.15 | ₩101,124 | ₩101,446 | ₩99,448 | ₩99,528 | -1.58% | 65.1만 |
|---|
| 2026.07.14 | ₩102,452 | ₩102,760 | ₩100,561 | ₩101,312 | -1.11% | 70.9만 |
|---|
| 2026.07.13 | ₩101,164 | ₩102,465 | ₩101,097 | ₩101,661 | +0.49% | 80.9만 |
|---|
| 2026.07.10 | ₩99,180 | ₩101,620 | ₩98,402 | ₩100,869 | +1.70% | 96.5만 |
|---|
| 2026.07.09 | ₩97,664 | ₩99,180 | ₩97,664 | ₩98,281 | +0.63% | 98.3만 |
|---|
| 2026.07.08 | ₩98,053 | ₩99,555 | ₩97,423 | ₩97,771 | -0.29% | 74.8만 |
|---|
| 2026.07.07 | ₩97,771 | ₩99,636 | ₩97,490 | ₩98,241 | +0.48% | 62.5만 |
|---|
| 2026.07.06 | ₩98,563 | ₩99,676 | ₩96,725 | ₩96,779 | -1.81% | 89.9만 |
|---|
| 2026.07.02 | ₩99,421 | ₩100,065 | ₩98,227 | ₩98,965 | -0.46% | 93.4만 |
|---|
| 2026.07.01 | ₩99,971 | ₩100,454 | ₩98,683 | ₩98,764 | -1.21% | 60.2만 |
|---|
| 2026.06.30 | ₩100,735 | ₩101,004 | ₩99,662 | ₩99,783 | -0.95% | 68.9만 |
|---|
| 2026.06.29 | ₩101,084 | ₩101,379 | ₩99,381 | ₩100,923 | -0.16% | 94.1만 |
|---|
| 2026.06.26 | ₩100,507 | ₩102,331 | ₩100,239 | ₩101,983 | +1.47% | 201만 |
|---|
| 2026.06.25 | ₩100,574 | ₩100,668 | ₩99,381 | ₩99,662 | -0.91% | 50.8만 |
|---|
| 2026.06.24 | ₩99,461 | ₩100,159 | ₩98,656 | ₩99,998 | +0.54% | 61.6만 |
|---|
| 2026.06.23 | ₩98,268 | ₩99,153 | ₩97,409 | ₩99,032 | +0.78% | 74.1만 |
|---|
| 2026.06.22 | ₩97,302 | ₩98,630 | ₩97,302 | ₩97,798 | +0.51% | 116.9만 |
|---|
| 2026.06.18 | ₩96,980 | ₩97,905 | ₩96,309 | ₩97,570 | +0.61% | 125.8만 |
|---|
| 2026.06.17 | ₩98,589 | ₩98,858 | ₩96,068 | ₩96,618 | -2.00% | 103.4만 |
|---|
| 2026.06.16 | ₩99,568 | ₩99,864 | ₩97,262 | ₩98,589 | -0.98% | 86.9만 |
|---|
| 2026.06.15 | ₩97,248 | ₩99,475 | ₩96,591 | ₩98,978 | +1.78% | 86.1만 |
|---|
| 2026.06.12 | ₩96,524 | ₩99,032 | ₩96,417 | ₩98,576 | +2.13% | 76.3만 |
|---|
| 2026.06.11 | ₩98,080 | ₩98,750 | ₩96,135 | ₩96,269 | -1.85% | 124만 |
|---|
| 2026.06.10 | ₩93,332 | ₩97,195 | ₩93,332 | ₩96,484 | +3.38% | 231.8만 |
|---|
| 2026.06.09 | ₩96,685 | ₩97,905 | ₩90,489 | ₩90,905 | -5.98% | 364.1만 |
|---|
| 2026.06.08 | ₩97,128 | ₩98,388 | ₩96,417 | ₩96,819 | -0.32% | 123.7만 |
|---|
| 2026.06.05 | ₩96,967 | ₩98,469 | ₩96,484 | ₩97,610 | +0.66% | 110.8만 |
|---|
| 2026.06.04 | ₩97,047 | ₩97,047 | ₩94,848 | ₩96,430 | -0.64% | 90.2만 |
|---|
| 2026.06.03 | ₩96,148 | ₩98,227 | ₩94,901 | ₩95,853 | -0.31% | 160.9만 |
|---|
| 2026.06.02 | ₩94,593 | ₩97,101 | ₩94,593 | ₩96,631 | +2.16% | 95.3만 |
|---|
| 2026.06.01 | ₩97,007 | ₩97,463 | ₩94,405 | ₩94,445 | -2.64% | 99.8만 |
|---|
| 2026.05.29 | ₩98,254 | ₩99,032 | ₩97,516 | ₩97,664 | -0.60% | 98.7만 |
|---|
| 2026.05.28 | ₩99,515 | ₩100,226 | ₩97,986 | ₩98,026 | -1.50% | 61.3만 |
|---|
| 2026.05.27 | ₩100,105 | ₩100,789 | ₩99,247 | ₩99,917 | -0.19% | 72.5만 |
|---|
| 2026.05.26 | ₩99,877 | ₩100,749 | ₩99,501 | ₩100,266 | +0.39% | 45만 |
|---|
| 2026.05.22 | ₩99,314 | ₩100,185 | ₩98,455 | ₩99,636 | +0.32% | 62.7만 |
|---|
| 2026.05.21 | ₩98,442 | ₩99,662 | ₩98,147 | ₩99,461 | +1.04% | 72.3만 |
|---|
| 2026.05.20 | ₩98,536 | ₩99,461 | ₩97,865 | ₩99,032 | +0.50% | 73만 |
|---|
| 2026.05.19 | ₩98,643 | ₩99,394 | ₩98,174 | ₩98,294 | -0.35% | 73.3만 |
|---|
| 2026.05.18 | ₩98,858 | ₩100,400 | ₩98,509 | ₩99,220 | +0.37% | 107.7만 |
|---|
| 2026.05.15 | ₩98,549 | ₩98,549 | ₩96,484 | ₩97,691 | -0.87% | 147.7만 |
|---|
| 2026.05.14 | ₩99,542 | ₩100,212 | ₩99,139 | ₩99,850 | +0.31% | 67.2만 |
|---|
| 2026.05.13 | ₩98,831 | ₩99,475 | ₩97,879 | ₩99,314 | +0.49% | 77.9만 |
|---|
| 2026.05.12 | ₩98,804 | ₩99,716 | ₩98,013 | ₩99,649 | +0.86% | 98.3만 |
|---|
| 2026.05.11 | ₩101,446 | ₩101,902 | ₩98,455 | ₩98,496 | -2.91% | 96.1만 |
|---|
| 2026.05.08 | ₩101,258 | ₩101,795 | ₩100,454 | ₩100,896 | -0.36% | 76.3만 |
|---|
| 2026.05.07 | ₩97,248 | ₩102,774 | ₩96,296 | ₩100,883 | +3.74% | 127.5만 |
|---|
| 2026.05.06 | ₩98,844 | ₩99,904 | ₩97,771 | ₩99,139 | +0.30% | 135.8만 |
|---|
| 2026.05.05 | ₩100,749 | ₩101,232 | ₩98,898 | ₩99,032 | -1.70% | 71만 |
|---|
| 2026.05.04 | ₩100,480 | ₩101,594 | ₩99,153 | ₩100,480 | 0.00% | 74.8만 |
|---|
| 2026.05.01 | ₩100,990 | ₩102,532 | ₩100,400 | ₩101,258 | +0.27% | 77.7만 |
|---|
| 2026.04.30 | ₩99,703 | ₩101,272 | ₩99,703 | ₩100,977 | +1.28% | 93.2만 |
|---|
| 2026.04.29 | ₩100,185 | ₩101,111 | ₩99,542 | ₩99,662 | -0.52% | 66.2만 |
|---|
| 2026.04.28 | ₩101,956 | ₩102,157 | ₩100,266 | ₩100,910 | -1.03% | 60.2만 |
|---|
| 2026.04.27 | ₩100,065 | ₩101,473 | ₩99,515 | ₩100,883 | +0.82% | 62.5만 |
|---|
| 2026.04.24 | ₩99,689 | ₩100,896 | ₩99,300 | ₩99,475 | -0.22% | 46.9만 |
|---|
| 2026.04.23 | ₩98,147 | ₩100,320 | ₩97,476 | ₩100,145 | +2.04% | 63.6만 |
|---|
| 2026.04.22 | ₩99,340 | ₩99,354 | ₩96,283 | ₩97,275 | -2.08% | 98.9만 |
|---|
| 2026.04.21 | ₩101,768 | ₩101,768 | ₩98,227 | ₩98,589 | -3.12% | 85.4만 |
|---|
| 2026.04.20 | ₩102,023 | ₩103,136 | ₩101,111 | ₩101,392 | -0.62% | 62.2만 |
|---|
| 2026.04.17 | ₩102,895 | ₩103,015 | ₩101,325 | ₩102,023 | -0.85% | 98.7만 |
|---|
| 2026.04.16 | ₩102,345 | ₩103,579 | ₩101,835 | ₩103,042 | +0.68% | 80.7만 |
|---|
| 2026.04.15 | ₩102,801 | ₩105,537 | ₩101,889 | ₩102,680 | -0.12% | 174.4만 |
|---|
| 2026.04.14 | ₩96,578 | ₩103,605 | ₩95,384 | ₩102,734 | +6.37% | 306.3만 |
|---|
| 2026.04.13 | ₩98,750 | ₩98,831 | ₩96,175 | ₩96,792 | -1.98% | 73.1만 |
|---|
| 2026.04.10 | ₩98,992 | ₩99,166 | ₩98,388 | ₩98,978 | -0.01% | 70만 |
|---|
| 2026.04.09 | ₩98,844 | ₩100,038 | ₩98,683 | ₩99,260 | +0.42% | 79.4만 |
|---|
| 2026.04.08 | ₩97,946 | ₩99,233 | ₩97,235 | ₩99,005 | +1.08% | 95.9만 |
|---|
| 2026.04.07 | ₩95,625 | ₩99,515 | ₩95,357 | ₩97,892 | +2.37% | 162.6만 |
|---|
| 2026.04.06 | ₩94,807 | ₩95,800 | ₩94,324 | ₩95,572 | +0.81% | 72.1만 |
|---|
| 2026.04.02 | ₩94,016 | ₩95,223 | ₩93,359 | ₩94,995 | +1.04% | 112.2만 |
|---|
| 2026.04.01 | ₩92,876 | ₩94,834 | ₩92,755 | ₩93,734 | +0.92% | 98.6만 |
|---|
| 2026.03.31 | ₩93,359 | ₩93,533 | ₩90,636 | ₩93,091 | -0.29% | 103.3만 |
|---|
| 2026.03.30 | ₩93,104 | ₩93,989 | ₩92,219 | ₩92,702 | -0.43% | 84.4만 |
|---|
| 2026.03.27 | ₩91,508 | ₩92,608 | ₩91,079 | ₩92,138 | +0.69% | 149.3만 |
|---|
| 2026.03.26 | ₩92,031 | ₩92,943 | ₩91,521 | ₩91,830 | -0.22% | 72.3만 |
|---|
| 2026.03.25 | ₩92,742 | ₩93,184 | ₩91,763 | ₩92,340 | -0.43% | 60만 |
|---|
| 2026.03.24 | ₩91,079 | ₩93,640 | ₩90,958 | ₩91,937 | +0.94% | 68.6만 |
|---|
| 2026.03.23 | ₩92,205 | ₩92,997 | ₩91,334 | ₩91,508 | -0.76% | 87만 |
|---|
| 2026.03.20 | ₩95,169 | ₩95,411 | ₩90,462 | ₩90,985 | -4.40% | 251.4만 |
|---|
| 2026.03.19 | ₩95,505 | ₩96,216 | ₩94,526 | ₩95,116 | -0.41% | 66.1만 |
|---|
| 2026.03.18 | ₩95,545 | ₩95,719 | ₩93,587 | ₩95,666 | +0.13% | 111.4만 |
|---|
| 2026.03.17 | ₩96,886 | ₩96,940 | ₩95,532 | ₩96,014 | -0.90% | 62.9만 |
|---|
| 2026.03.16 | ₩98,174 | ₩98,174 | ₩95,920 | ₩96,175 | -2.04% | 73.7만 |
|---|
| 2026.03.13 | ₩96,175 | ₩97,999 | ₩94,955 | ₩97,181 | +1.05% | 129.9만 |
|---|
| 2026.03.12 | ₩93,359 | ₩96,175 | ₩92,554 | ₩94,754 | +1.49% | 94.5만 |
|---|
| 2026.03.11 | ₩95,183 | ₩95,813 | ₩93,922 | ₩94,056 | -1.18% | 78.5만 |
|---|
| 2026.03.10 | ₩96,511 | ₩97,342 | ₩95,357 | ₩95,518 | -1.03% | 72.3만 |
|---|
| 2026.03.09 | ₩98,294 | ₩98,482 | ₩95,867 | ₩97,302 | -1.01% | 99.3만 |
|---|
| 2026.03.06 | ₩98,817 | ₩99,099 | ₩96,993 | ₩98,589 | -0.23% | 92.8만 |
|---|
| 2026.03.05 | ₩100,494 | ₩100,843 | ₩98,643 | ₩99,636 | -0.85% | 91.7만 |
|---|
| 2026.03.04 | ₩99,555 | ₩101,701 | ₩97,986 | ₩101,607 | +2.06% | 123.6만 |
|---|
| 2026.03.03 | ₩97,543 | ₩99,931 | ₩96,309 | ₩99,649 | +2.16% | 70.2만 |
|---|
| 2026.03.02 | ₩98,428 | ₩99,729 | ₩97,825 | ₩98,563 | +0.14% | 76.8만 |
|---|
| 2026.02.27 | ₩98,817 | ₩99,743 | ₩98,388 | ₩98,791 | -0.03% | 71.1만 |
|---|
| 2026.02.26 | ₩98,603 | ₩99,314 | ₩98,013 | ₩99,019 | +0.42% | 78.7만 |
|---|
| 2026.02.25 | ₩98,817 | ₩98,952 | ₩97,369 | ₩98,469 | -0.35% | 58.4만 |
|---|
| 2026.02.24 | ₩98,630 | ₩98,925 | ₩96,967 | ₩98,871 | +0.24% | 75.4만 |
|---|
| 2026.02.23 | ₩98,268 | ₩99,984 | ₩97,664 | ₩98,549 | +0.29% | 78.3만 |
|---|
| 2026.02.20 | ₩98,603 | ₩98,603 | ₩97,128 | ₩98,375 | -0.23% | 78.1만 |
|---|
| 2026.02.19 | ₩98,335 | ₩99,354 | ₩97,034 | ₩98,026 | -0.31% | 115.5만 |
|---|
| 2026.02.18 | ₩98,402 | ₩100,159 | ₩97,972 | ₩97,999 | -0.41% | 158.8만 |
|---|
| 2026.02.17 | ₩99,340 | ₩100,776 | ₩98,469 | ₩98,670 | -0.68% | 140.9만 |
|---|
| 2026.02.13 | ₩98,026 | ₩99,555 | ₩98,026 | ₩99,314 | +1.31% | 92.6만 |
|---|
| 2026.02.12 | ₩98,066 | ₩99,354 | ₩97,208 | ₩98,187 | +0.12% | 121.9만 |
|---|
| 2026.02.11 | ₩97,275 | ₩98,415 | ₩96,739 | ₩97,382 | +0.11% | 112.1만 |
|---|
| 2026.02.10 | ₩96,055 | ₩97,382 | ₩95,692 | ₩97,101 | +1.09% | 157만 |
|---|
| 2026.02.09 | ₩96,779 | ₩96,940 | ₩94,459 | ₩95,867 | -0.94% | 95.7만 |
|---|
| 2026.02.06 | ₩100,588 | ₩101,755 | ₩96,940 | ₩96,967 | -3.60% | 106.4만 |
|---|
| 2026.02.05 | ₩99,864 | ₩101,245 | ₩98,777 | ₩99,837 | -0.03% | 118.4만 |
|---|
| 2026.02.04 | ₩99,984 | ₩100,574 | ₩98,080 | ₩98,898 | -1.09% | 135만 |
|---|
| 2026.02.03 | ₩97,409 | ₩99,421 | ₩96,564 | ₩99,300 | +1.94% | 116.6만 |
|---|
| 2026.02.02 | ₩98,254 | ₩98,348 | ₩96,698 | ₩97,181 | -1.09% | 142.8만 |
|---|
| 2026.01.30 | ₩97,302 | ₩98,268 | ₩96,296 | ₩97,879 | +0.59% | 166.4만 |
|---|
| 2026.01.29 | ₩97,047 | ₩98,133 | ₩96,698 | ₩97,651 | +0.62% | 119.6만 |
|---|
| 2026.01.28 | ₩98,670 | ₩98,683 | ₩96,323 | ₩96,779 | -1.92% | 119.1만 |
|---|
| 2026.01.27 | ₩97,999 | ₩99,555 | ₩97,356 | ₩98,737 | +0.75% | 88.3만 |
|---|
| 2026.01.26 | ₩96,819 | ₩97,932 | ₩96,256 | ₩97,476 | +0.68% | 99.2만 |
|---|
| 2026.01.23 | ₩97,007 | ₩97,329 | ₩95,384 | ₩96,135 | -0.90% | 141.2만 |
|---|
| 2026.01.22 | ₩98,522 | ₩98,938 | ₩96,967 | ₩97,074 | -1.47% | 85만 |
|---|
| 2026.01.21 | ₩97,758 | ₩98,603 | ₩96,886 | ₩98,281 | +0.54% | 65.8만 |
|---|
| 2026.01.20 | ₩97,771 | ₩98,268 | ₩96,242 | ₩97,262 | -0.52% | 57.3만 |
|---|
| 2026.01.16 | ₩97,356 | ₩98,388 | ₩96,900 | ₩98,361 | +1.03% | 92.8만 |
|---|
| 2026.01.15 | ₩96,658 | ₩98,952 | ₩96,658 | ₩98,093 | +1.48% | 75.6만 |
|---|
| 2026.01.14 | ₩94,995 | ₩96,859 | ₩94,673 | ₩96,672 | +1.76% | 75.8만 |
|---|
| 2026.01.13 | ₩94,727 | ₩96,242 | ₩94,271 | ₩94,861 | +0.14% | 81.2만 |
|---|
| 2026.01.12 | ₩94,633 | ₩96,122 | ₩94,070 | ₩94,687 | +0.06% | 52만 |
|---|
| 2026.01.09 | ₩95,773 | ₩96,578 | ₩93,788 | ₩94,848 | -0.97% | 99.5만 |
|---|
| 2026.01.08 | ₩96,175 | ₩97,785 | ₩93,949 | ₩95,478 | -0.73% | 161.9만 |
|---|
| 2026.01.07 | ₩93,319 | ₩96,524 | ₩92,782 | ₩96,457 | +3.36% | 205.3만 |
|---|
| 2026.01.06 | ₩92,594 | ₩93,265 | ₩92,112 | ₩93,064 | +0.51% | 69.4만 |
|---|
| 2026.01.05 | ₩93,077 | ₩93,547 | ₩91,656 | ₩93,037 | -0.04% | 63.8만 |
|---|
| 2026.01.02 | ₩92,903 | ₩93,882 | ₩91,897 | ₩93,412 | +0.55% | 73.8만 |
|---|
| 2025.12.31 | ₩93,345 | ₩94,070 | ₩92,997 | ₩93,104 | -0.26% | 54만 |
|---|
| 2025.12.30 | ₩93,801 | ₩93,842 | ₩92,983 | ₩93,332 | -0.50% | 48.9만 |
|---|
| 2025.12.29 | ₩93,198 | ₩94,070 | ₩92,997 | ₩93,547 | +0.37% | 55.9만 |
|---|
| 2025.12.26 | ₩93,131 | ₩93,681 | ₩92,393 | ₩92,956 | -0.19% | 45.7만 |
|---|
| 2025.12.24 | ₩93,319 | ₩93,319 | ₩92,447 | ₩93,144 | -0.19% | 25만 |
|---|
| 2025.12.23 | ₩92,205 | ₩93,171 | ₩91,803 | ₩92,648 | +0.48% | 51.9만 |
|---|
| 2025.12.22 | ₩90,355 | ₩92,702 | ₩90,355 | ₩92,353 | +2.21% | 78.2만 |
|---|
| 2025.12.19 | ₩92,447 | ₩92,903 | ₩90,194 | ₩90,529 | -2.07% | 245.2만 |
|---|
| 2025.12.18 | ₩94,955 | ₩95,049 | ₩92,326 | ₩92,447 | -2.64% | 165만 |
|---|
| 2025.12.17 | ₩95,438 | ₩95,438 | ₩93,520 | ₩94,673 | -0.80% | 125.2만 |
|---|
| 2025.12.16 | ₩97,154 | ₩97,154 | ₩94,700 | ₩94,780 | -2.44% | 99.3만 |
|---|
| 2025.12.15 | ₩97,785 | ₩97,905 | ₩95,169 | ₩96,658 | -1.15% | 112.5만 |
|---|
| 2025.12.12 | ₩96,846 | ₩98,026 | ₩96,779 | ₩97,409 | +0.58% | 114.1만 |
|---|
| 2025.12.11 | ₩95,746 | ₩97,463 | ₩95,505 | ₩96,551 | +0.84% | 120.9만 |
|---|
| 2025.12.10 | ₩94,552 | ₩95,599 | ₩94,351 | ₩95,505 | +1.01% | 80.5만 |
|---|
| 2025.12.09 | ₩94,150 | ₩95,625 | ₩93,882 | ₩94,579 | +0.46% | 74.8만 |
|---|
| 2025.12.08 | ₩93,936 | ₩94,861 | ₩93,305 | ₩94,043 | +0.11% | 86.6만 |
|---|
| 2025.12.05 | ₩93,868 | ₩94,190 | ₩93,077 | ₩93,801 | -0.07% | 82.5만 |
|---|
| 2025.12.04 | ₩95,223 | ₩95,464 | ₩93,882 | ₩93,936 | -1.35% | 98.4만 |
|---|
| 2025.12.03 | ₩96,578 | ₩97,208 | ₩94,794 | ₩95,424 | -1.19% | 122.1만 |
|---|
| 2025.12.02 | ₩97,557 | ₩97,691 | ₩95,880 | ₩96,242 | -1.35% | 118만 |
|---|
| 2025.12.01 | ₩98,107 | ₩98,737 | ₩96,832 | ₩97,181 | -0.94% | 129.3만 |
|---|
| 2025.11.28 | ₩98,241 | ₩99,273 | ₩97,812 | ₩98,965 | +0.74% | 95.3만 |
|---|
| 2025.11.26 | ₩96,564 | ₩97,932 | ₩96,296 | ₩97,892 | +1.37% | 140.3만 |
|---|
| 2025.11.25 | ₩95,357 | ₩96,725 | ₩95,049 | ₩96,551 | +1.25% | 101.2만 |
|---|
| 2025.11.24 | ₩93,976 | ₩95,746 | ₩93,345 | ₩95,357 | +1.47% | 134.6만 |
|---|
| 2025.11.21 | ₩94,552 | ₩94,807 | ₩93,573 | ₩93,976 | -0.61% | 118만 |
|---|
| 2025.11.20 | ₩93,936 | ₩96,175 | ₩93,788 | ₩93,868 | -0.07% | 180.2만 |
|---|
| 2025.11.19 | ₩94,311 | ₩95,143 | ₩93,319 | ₩93,466 | -0.90% | 122.4만 |
|---|
| 2025.11.18 | ₩93,587 | ₩94,807 | ₩93,292 | ₩94,271 | +0.73% | 134.6만 |
|---|
| 2025.11.17 | ₩92,970 | ₩94,579 | ₩92,755 | ₩93,265 | +0.32% | 160.8만 |
|---|
| 2025.11.14 | ₩93,882 | ₩95,491 | ₩91,991 | ₩93,801 | -0.09% | 165.8만 |
|---|
| 2025.11.13 | ₩96,336 | ₩96,524 | ₩93,922 | ₩94,284 | -2.13% | 163.6만 |
|---|
| 2025.11.12 | ₩96,564 | ₩96,859 | ₩95,666 | ₩96,792 | +0.24% | 161.5만 |
|---|
| 2025.11.11 | ₩95,572 | ₩96,591 | ₩95,089 | ₩96,551 | +1.02% | 204.5만 |
|---|
| 2025.11.10 | ₩93,506 | ₩95,679 | ₩93,466 | ₩95,397 | +2.02% | 178.7만 |
|---|
| 2025.11.07 | ₩91,870 | ₩94,485 | ₩91,186 | ₩93,506 | +1.78% | 199.4만 |
|---|
| 2025.11.06 | ₩87,444 | ₩91,870 | ₩86,827 | ₩90,864 | +3.91% | 184.3만 |
|---|
| 2025.11.05 | ₩86,774 | ₩87,243 | ₩86,291 | ₩86,841 | +0.08% | 78.6만 |
|---|
| 2025.11.04 | ₩85,821 | ₩86,881 | ₩85,553 | ₩86,666 | +0.98% | 58.4만 |
|---|
| 2025.11.03 | ₩84,614 | ₩85,674 | ₩83,515 | ₩85,661 | +1.24% | 66.6만 |
|---|
| 2025.10.31 | ₩85,151 | ₩85,674 | ₩84,038 | ₩85,070 | -0.09% | 123.7만 |
|---|
| 2025.10.30 | ₩85,553 | ₩86,693 | ₩84,977 | ₩85,365 | -0.22% | 63.7만 |
|---|
| 2025.10.29 | ₩87,431 | ₩87,713 | ₩85,218 | ₩85,526 | -2.18% | 76.3만 |
|---|
| 2025.10.28 | ₩88,517 | ₩88,517 | ₩87,444 | ₩87,645 | -0.98% | 91.2만 |
|---|
| 2025.10.27 | ₩88,222 | ₩88,705 | ₩87,417 | ₩88,410 | +0.21% | 72.1만 |
|---|
| 2025.10.24 | ₩88,182 | ₩88,866 | ₩87,592 | ₩88,732 | +0.62% | 78.3만 |
|---|
| 2025.10.23 | ₩87,847 | ₩88,169 | ₩86,733 | ₩87,780 | -0.08% | 104.9만 |
|---|
| 2025.10.22 | ₩87,096 | ₩87,753 | ₩86,063 | ₩87,511 | +0.48% | 72.8만 |
|---|
| 2025.10.21 | ₩86,707 | ₩87,136 | ₩86,358 | ₩86,599 | -0.12% | 64.4만 |
|---|
| 2025.10.20 | ₩84,936 | ₩87,042 | ₩84,789 | ₩86,948 | +2.37% | 98.4만 |
|---|
| 2025.10.17 | ₩83,756 | ₩84,641 | ₩83,287 | ₩84,614 | +1.02% | 99.1만 |
|---|
| 2025.10.16 | ₩83,233 | ₩84,118 | ₩82,951 | ₩83,689 | +0.55% | 141.5만 |
|---|
| 2025.10.15 | ₩81,945 | ₩83,407 | ₩81,945 | ₩83,233 | +1.57% | 92.6만 |
|---|
| 2025.10.14 | ₩80,403 | ₩82,241 | ₩80,403 | ₩81,878 | +1.83% | 56.1만 |
|---|
| 2025.10.13 | ₩80,953 | ₩81,583 | ₩80,349 | ₩80,524 | -0.53% | 37.4만 |
|---|
| 2025.10.10 | ₩82,160 | ₩82,562 | ₩80,966 | ₩81,033 | -1.37% | 37.7만 |
|---|