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 | ₩103,061 | ₩103,061 | ₩100,649 | ₩101,949 | -1.08% | 181만 |
| 2026.10.08 | ₩101,507 | ₩102,806 | ₩98,987 | ₩102,538 | +1.02% | 201.7만 |
| 2026.10.07 | ₩100,220 | ₩104,495 | ₩99,429 | ₩101,627 | +1.40% | 421만 |
| 2026.10.06 | ₩94,887 | ₩95,771 | ₩94,646 | ₩94,793 | -0.10% | 116.3만 |
| 2026.10.05 | ₩95,088 | ₩95,610 | ₩94,029 | ₩94,445 | -0.68% | 107.4만 |
| 2026.10.02 | ₩94,619 | ₩96,468 | ₩94,512 | ₩95,088 | +0.50% | 81.4만 |
| 2026.10.01 | ₩93,292 | ₩94,418 | ₩92,153 | ₩93,989 | +0.75% | 90.2만 |
| 2026.09.30 | ₩94,632 | ₩94,833 | ₩93,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,909 |
| -0.76% |
| 105.1만 |
| 2026.09.29 | ₩93,212 | ₩94,498 | ₩92,703 | ₩94,163 | +1.02% | 86.3만 |
|---|
| 2026.09.28 | ₩94,512 | ₩94,512 | ₩90,505 | ₩93,440 | -1.13% | 169.9만 |
|---|
| 2026.09.25 | ₩93,949 | ₩94,954 | ₩93,279 | ₩94,418 | +0.50% | 186.5만 |
|---|
| 2026.09.24 | ₩94,498 | ₩94,806 | ₩93,386 | ₩93,708 | -0.84% | 89만 |
|---|
| 2026.09.23 | ₩95,597 | ₩95,758 | ₩94,378 | ₩94,485 | -1.16% | 95.4만 |
|---|
| 2026.09.22 | ₩96,428 | ₩98,438 | ₩95,798 | ₩96,173 | -0.26% | 115.8만 |
|---|
| 2026.09.21 | ₩97,553 | ₩98,371 | ₩95,651 | ₩96,428 | -1.15% | 118.1만 |
|---|
| 2026.09.18 | ₩94,994 | ₩95,342 | ₩93,507 | ₩94,404 | -0.62% | 204.8만 |
|---|
| 2026.09.17 | ₩94,726 | ₩96,388 | ₩94,458 | ₩95,570 | +0.89% | 99.8만 |
|---|
| 2026.09.16 | ₩94,150 | ₩95,356 | ₩93,949 | ₩94,471 | +0.34% | 71.5만 |
|---|
| 2026.09.15 | ₩94,793 | ₩94,873 | ₩92,850 | ₩93,748 | -1.10% | 101.9만 |
|---|
| 2026.09.14 | ₩95,758 | ₩95,986 | ₩94,512 | ₩94,632 | -1.18% | 74.4만 |
|---|
| 2026.09.11 | ₩97,594 | ₩97,661 | ₩95,543 | ₩95,543 | -2.10% | 102.5만 |
|---|
| 2026.09.10 | ₩98,036 | ₩98,331 | ₩96,843 | ₩96,857 | -1.20% | 102.2만 |
|---|
| 2026.09.09 | ₩99,684 | ₩99,684 | ₩97,366 | ₩97,580 | -2.11% | 66.5만 |
|---|
| 2026.09.08 | ₩98,089 | ₩100,180 | ₩98,089 | ₩99,416 | +1.35% | 68.9만 |
|---|
| 2026.09.04 | ₩97,594 | ₩98,652 | ₩97,486 | ₩98,103 | +0.52% | 71.7만 |
|---|
| 2026.09.03 | ₩97,795 | ₩98,572 | ₩97,192 | ₩98,223 | +0.44% | 100.2만 |
|---|
| 2026.09.02 | ₩97,031 | ₩97,982 | ₩96,106 | ₩97,272 | +0.25% | 98.4만 |
|---|
| 2026.09.01 | ₩96,401 | ₩97,326 | ₩96,026 | ₩97,017 | +0.64% | 59.5만 |
|---|
| 2026.08.31 | ₩96,816 | ₩96,924 | ₩95,436 | ₩96,053 | -0.79% | 78.9만 |
|---|
| 2026.08.28 | ₩98,987 | ₩99,121 | ₩97,111 | ₩97,553 | -1.45% | 60.1만 |
|---|
| 2026.08.27 | ₩97,821 | ₩98,759 | ₩97,259 | ₩98,384 | +0.58% | 60.5만 |
|---|
| 2026.08.26 | ₩98,063 | ₩99,376 | ₩98,063 | ₩98,867 | +0.82% | 76.2만 |
|---|
| 2026.08.25 | ₩96,924 | ₩98,478 | ₩96,227 | ₩97,848 | +0.95% | 104.6만 |
|---|
| 2026.08.24 | ₩96,106 | ₩96,910 | ₩95,409 | ₩96,522 | +0.43% | 47.3만 |
|---|
| 2026.08.21 | ₩98,384 | ₩98,706 | ₩95,972 | ₩96,066 | -2.36% | 74.3만 |
|---|
| 2026.08.20 | ₩97,661 | ₩99,295 | ₩97,553 | ₩98,210 | +0.56% | 55.5만 |
|---|
| 2026.08.19 | ₩98,934 | ₩98,934 | ₩97,272 | ₩98,076 | -0.87% | 98.5만 |
|---|
| 2026.08.18 | ₩98,009 | ₩99,242 | ₩97,862 | ₩98,022 | +0.01% | 89.1만 |
|---|
| 2026.08.17 | ₩98,197 | ₩98,545 | ₩97,446 | ₩98,344 | +0.15% | 77.1만 |
|---|
| 2026.08.14 | ₩98,800 | ₩99,979 | ₩98,800 | ₩99,550 | +0.76% | 50만 |
|---|
| 2026.08.13 | ₩98,666 | ₩99,697 | ₩98,666 | ₩99,081 | +0.42% | 64.6만 |
|---|
| 2026.08.12 | ₩98,599 | ₩99,242 | ₩97,835 | ₩98,036 | -0.57% | 66.6만 |
|---|
| 2026.08.11 | ₩98,893 | ₩99,470 | ₩97,634 | ₩98,170 | -0.73% | 63.1만 |
|---|
| 2026.08.10 | ₩99,443 | ₩100,260 | ₩97,835 | ₩98,759 | -0.69% | 106만 |
|---|
| 2026.08.07 | ₩96,455 | ₩100,917 | ₩96,455 | ₩100,032 | +3.71% | 91.9만 |
|---|
| 2026.08.06 | ₩97,821 | ₩98,746 | ₩96,522 | ₩97,486 | -0.34% | 163.8만 |
|---|
| 2026.08.05 | ₩96,843 | ₩96,843 | ₩94,873 | ₩96,106 | -0.76% | 77.5만 |
|---|
| 2026.08.04 | ₩95,785 | ₩97,044 | ₩94,498 | ₩96,803 | +1.06% | 91.1만 |
|---|
| 2026.08.03 | ₩95,409 | ₩96,803 | ₩94,860 | ₩95,450 | +0.04% | 88.5만 |
|---|
| 2026.07.31 | ₩96,334 | ₩96,776 | ₩95,048 | ₩95,423 | -0.95% | 96.4만 |
|---|
| 2026.07.30 | ₩98,076 | ₩98,625 | ₩96,468 | ₩96,790 | -1.31% | 53.9만 |
|---|
| 2026.07.29 | ₩100,207 | ₩100,461 | ₩97,433 | ₩97,741 | -2.46% | 77만 |
|---|
| 2026.07.28 | ₩100,408 | ₩101,828 | ₩100,153 | ₩100,234 | -0.17% | 61.6만 |
|---|
| 2026.07.27 | ₩100,716 | ₩101,413 | ₩99,764 | ₩100,046 | -0.67% | 49.9만 |
|---|
| 2026.07.24 | ₩101,078 | ₩101,627 | ₩100,354 | ₩100,890 | -0.19% | 69.6만 |
|---|
| 2026.07.23 | ₩99,336 | ₩101,038 | ₩99,014 | ₩100,635 | +1.31% | 42.2만 |
|---|
| 2026.07.22 | ₩100,086 | ₩100,649 | ₩99,255 | ₩100,475 | +0.39% | 50.1만 |
|---|
| 2026.07.21 | ₩99,429 | ₩99,925 | ₩98,371 | ₩99,563 | +0.13% | 58만 |
|---|
| 2026.07.20 | ₩100,046 | ₩101,399 | ₩99,563 | ₩99,805 | -0.24% | 58.2만 |
|---|
| 2026.07.17 | ₩102,538 | ₩102,833 | ₩99,724 | ₩99,979 | -2.50% | 89.3만 |
|---|
| 2026.07.16 | ₩99,630 | ₩101,734 | ₩99,630 | ₩101,587 | +1.96% | 92.9만 |
|---|
| 2026.07.15 | ₩101,038 | ₩101,359 | ₩99,362 | ₩99,443 | -1.58% | 65.1만 |
|---|
| 2026.07.14 | ₩102,364 | ₩102,672 | ₩100,475 | ₩101,225 | -1.11% | 70.9만 |
|---|
| 2026.07.13 | ₩101,078 | ₩102,378 | ₩101,011 | ₩101,574 | +0.49% | 80.9만 |
|---|
| 2026.07.10 | ₩99,094 | ₩101,533 | ₩98,317 | ₩100,783 | +1.70% | 96.5만 |
|---|
| 2026.07.09 | ₩97,580 | ₩99,094 | ₩97,580 | ₩98,197 | +0.63% | 98.3만 |
|---|
| 2026.07.08 | ₩97,969 | ₩99,470 | ₩97,339 | ₩97,687 | -0.29% | 74.8만 |
|---|
| 2026.07.07 | ₩97,687 | ₩99,550 | ₩97,406 | ₩98,156 | +0.48% | 62.5만 |
|---|
| 2026.07.06 | ₩98,478 | ₩99,590 | ₩96,642 | ₩96,696 | -1.81% | 89.9만 |
|---|
| 2026.07.02 | ₩99,336 | ₩99,979 | ₩98,143 | ₩98,880 | -0.46% | 93.4만 |
|---|
| 2026.07.01 | ₩99,885 | ₩100,368 | ₩98,599 | ₩98,679 | -1.21% | 60.2만 |
|---|
| 2026.06.30 | ₩100,649 | ₩100,917 | ₩99,577 | ₩99,697 | -0.95% | 68.9만 |
|---|
| 2026.06.29 | ₩100,997 | ₩101,292 | ₩99,295 | ₩100,837 | -0.16% | 94.1만 |
|---|
| 2026.06.26 | ₩100,421 | ₩102,244 | ₩100,153 | ₩101,895 | +1.47% | 201만 |
|---|
| 2026.06.25 | ₩100,488 | ₩100,582 | ₩99,295 | ₩99,577 | -0.91% | 50.8만 |
|---|
| 2026.06.24 | ₩99,376 | ₩100,073 | ₩98,572 | ₩99,912 | +0.54% | 61.6만 |
|---|
| 2026.06.23 | ₩98,183 | ₩99,068 | ₩97,326 | ₩98,947 | +0.78% | 74.1만 |
|---|
| 2026.06.22 | ₩97,218 | ₩98,545 | ₩97,218 | ₩97,714 | +0.51% | 116.9만 |
|---|
| 2026.06.18 | ₩96,897 | ₩97,821 | ₩96,227 | ₩97,486 | +0.61% | 125.8만 |
|---|
| 2026.06.17 | ₩98,505 | ₩98,773 | ₩95,986 | ₩96,535 | -2.00% | 103.4만 |
|---|
| 2026.06.16 | ₩99,483 | ₩99,778 | ₩97,178 | ₩98,505 | -0.98% | 86.9만 |
|---|
| 2026.06.15 | ₩97,165 | ₩99,389 | ₩96,508 | ₩98,893 | +1.78% | 86.1만 |
|---|
| 2026.06.12 | ₩96,441 | ₩98,947 | ₩96,334 | ₩98,491 | +2.13% | 76.3만 |
|---|
| 2026.06.11 | ₩97,996 | ₩98,666 | ₩96,053 | ₩96,187 | -1.85% | 124만 |
|---|
| 2026.06.10 | ₩93,252 | ₩97,111 | ₩93,252 | ₩96,401 | +3.38% | 231.8만 |
|---|
| 2026.06.09 | ₩96,602 | ₩97,821 | ₩90,411 | ₩90,827 | -5.98% | 364.1만 |
|---|
| 2026.06.08 | ₩97,044 | ₩98,304 | ₩96,334 | ₩96,736 | -0.32% | 123.7만 |
|---|
| 2026.06.05 | ₩96,883 | ₩98,384 | ₩96,401 | ₩97,527 | +0.66% | 110.8만 |
|---|
| 2026.06.04 | ₩96,964 | ₩96,964 | ₩94,766 | ₩96,347 | -0.64% | 90.2만 |
|---|
| 2026.06.03 | ₩96,066 | ₩98,143 | ₩94,820 | ₩95,771 | -0.31% | 160.9만 |
|---|
| 2026.06.02 | ₩94,512 | ₩97,017 | ₩94,512 | ₩96,548 | +2.16% | 95.3만 |
|---|
| 2026.06.01 | ₩96,924 | ₩97,379 | ₩94,324 | ₩94,364 | -2.64% | 99.8만 |
|---|
| 2026.05.29 | ₩98,170 | ₩98,947 | ₩97,433 | ₩97,580 | -0.60% | 98.7만 |
|---|
| 2026.05.28 | ₩99,429 | ₩100,140 | ₩97,902 | ₩97,942 | -1.50% | 61.3만 |
|---|
| 2026.05.27 | ₩100,019 | ₩100,703 | ₩99,161 | ₩99,831 | -0.19% | 72.5만 |
|---|
| 2026.05.26 | ₩99,791 | ₩100,662 | ₩99,416 | ₩100,180 | +0.39% | 45만 |
|---|
| 2026.05.22 | ₩99,228 | ₩100,099 | ₩98,371 | ₩99,550 | +0.32% | 62.7만 |
|---|
| 2026.05.21 | ₩98,357 | ₩99,577 | ₩98,063 | ₩99,376 | +1.04% | 72.3만 |
|---|
| 2026.05.20 | ₩98,451 | ₩99,376 | ₩97,781 | ₩98,947 | +0.50% | 73만 |
|---|
| 2026.05.19 | ₩98,558 | ₩99,309 | ₩98,089 | ₩98,210 | -0.35% | 73.3만 |
|---|
| 2026.05.18 | ₩98,773 | ₩100,314 | ₩98,424 | ₩99,135 | +0.37% | 107.7만 |
|---|
| 2026.05.15 | ₩98,465 | ₩98,465 | ₩96,401 | ₩97,607 | -0.87% | 147.7만 |
|---|
| 2026.05.14 | ₩99,456 | ₩100,126 | ₩99,054 | ₩99,764 | +0.31% | 67.2만 |
|---|
| 2026.05.13 | ₩98,746 | ₩99,389 | ₩97,795 | ₩99,228 | +0.49% | 77.9만 |
|---|
| 2026.05.12 | ₩98,719 | ₩99,630 | ₩97,929 | ₩99,563 | +0.86% | 98.3만 |
|---|
| 2026.05.11 | ₩101,359 | ₩101,815 | ₩98,371 | ₩98,411 | -2.91% | 96.1만 |
|---|
| 2026.05.08 | ₩101,172 | ₩101,708 | ₩100,368 | ₩100,810 | -0.36% | 76.3만 |
|---|
| 2026.05.07 | ₩97,165 | ₩102,686 | ₩96,213 | ₩100,796 | +3.74% | 127.5만 |
|---|
| 2026.05.06 | ₩98,759 | ₩99,818 | ₩97,687 | ₩99,054 | +0.30% | 135.8만 |
|---|
| 2026.05.05 | ₩100,662 | ₩101,145 | ₩98,813 | ₩98,947 | -1.70% | 71만 |
|---|
| 2026.05.04 | ₩100,394 | ₩101,507 | ₩99,068 | ₩100,394 | 0.00% | 74.8만 |
|---|
| 2026.05.01 | ₩100,904 | ₩102,445 | ₩100,314 | ₩101,172 | +0.27% | 77.7만 |
|---|
| 2026.04.30 | ₩99,617 | ₩101,185 | ₩99,617 | ₩100,890 | +1.28% | 93.2만 |
|---|
| 2026.04.29 | ₩100,099 | ₩101,024 | ₩99,456 | ₩99,577 | -0.52% | 66.2만 |
|---|
| 2026.04.28 | ₩101,868 | ₩102,069 | ₩100,180 | ₩100,823 | -1.03% | 60.2만 |
|---|
| 2026.04.27 | ₩99,979 | ₩101,386 | ₩99,429 | ₩100,796 | +0.82% | 62.5만 |
|---|
| 2026.04.24 | ₩99,604 | ₩100,810 | ₩99,215 | ₩99,389 | -0.22% | 46.9만 |
|---|
| 2026.04.23 | ₩98,063 | ₩100,234 | ₩97,393 | ₩100,059 | +2.04% | 63.6만 |
|---|
| 2026.04.22 | ₩99,255 | ₩99,269 | ₩96,200 | ₩97,192 | -2.08% | 98.9만 |
|---|
| 2026.04.21 | ₩101,681 | ₩101,681 | ₩98,143 | ₩98,505 | -3.12% | 85.4만 |
|---|
| 2026.04.20 | ₩101,935 | ₩103,048 | ₩101,024 | ₩101,306 | -0.62% | 62.2만 |
|---|
| 2026.04.17 | ₩102,806 | ₩102,927 | ₩101,239 | ₩101,935 | -0.85% | 98.7만 |
|---|
| 2026.04.16 | ₩102,257 | ₩103,490 | ₩101,748 | ₩102,954 | +0.68% | 80.7만 |
|---|
| 2026.04.15 | ₩102,713 | ₩105,446 | ₩101,801 | ₩102,592 | -0.12% | 174.4만 |
|---|
| 2026.04.14 | ₩96,495 | ₩103,517 | ₩95,302 | ₩102,646 | +6.37% | 306.3만 |
|---|
| 2026.04.13 | ₩98,666 | ₩98,746 | ₩96,093 | ₩96,709 | -1.98% | 73.1만 |
|---|
| 2026.04.10 | ₩98,907 | ₩99,081 | ₩98,304 | ₩98,893 | -0.01% | 70만 |
|---|
| 2026.04.09 | ₩98,759 | ₩99,952 | ₩98,599 | ₩99,175 | +0.42% | 79.4만 |
|---|
| 2026.04.08 | ₩97,862 | ₩99,148 | ₩97,151 | ₩98,920 | +1.08% | 95.9만 |
|---|
| 2026.04.07 | ₩95,543 | ₩99,429 | ₩95,275 | ₩97,808 | +2.37% | 162.6만 |
|---|
| 2026.04.06 | ₩94,726 | ₩95,718 | ₩94,244 | ₩95,490 | +0.81% | 72.1만 |
|---|
| 2026.04.02 | ₩93,935 | ₩95,141 | ₩93,279 | ₩94,914 | +1.04% | 112.2만 |
|---|
| 2026.04.01 | ₩92,796 | ₩94,753 | ₩92,676 | ₩93,654 | +0.92% | 98.6만 |
|---|
| 2026.03.31 | ₩93,279 | ₩93,453 | ₩90,559 | ₩93,011 | -0.29% | 103.3만 |
|---|
| 2026.03.30 | ₩93,024 | ₩93,909 | ₩92,140 | ₩92,622 | -0.43% | 84.4만 |
|---|
| 2026.03.27 | ₩91,430 | ₩92,528 | ₩91,001 | ₩92,059 | +0.69% | 149.3만 |
|---|
| 2026.03.26 | ₩91,952 | ₩92,863 | ₩91,443 | ₩91,751 | -0.22% | 72.3만 |
|---|
| 2026.03.25 | ₩92,662 | ₩93,105 | ₩91,684 | ₩92,260 | -0.43% | 60만 |
|---|
| 2026.03.24 | ₩91,001 | ₩93,560 | ₩90,880 | ₩91,858 | +0.94% | 68.6만 |
|---|
| 2026.03.23 | ₩92,126 | ₩92,917 | ₩91,255 | ₩91,430 | -0.76% | 87만 |
|---|
| 2026.03.20 | ₩95,088 | ₩95,329 | ₩90,384 | ₩90,907 | -4.40% | 251.4만 |
|---|
| 2026.03.19 | ₩95,423 | ₩96,133 | ₩94,445 | ₩95,034 | -0.41% | 66.1만 |
|---|
| 2026.03.18 | ₩95,463 | ₩95,637 | ₩93,507 | ₩95,584 | +0.13% | 111.4만 |
|---|
| 2026.03.17 | ₩96,803 | ₩96,857 | ₩95,450 | ₩95,932 | -0.90% | 62.9만 |
|---|
| 2026.03.16 | ₩98,089 | ₩98,089 | ₩95,838 | ₩96,093 | -2.04% | 73.7만 |
|---|
| 2026.03.13 | ₩96,093 | ₩97,915 | ₩94,873 | ₩97,098 | +1.05% | 129.9만 |
|---|
| 2026.03.12 | ₩93,279 | ₩96,093 | ₩92,475 | ₩94,672 | +1.49% | 94.5만 |
|---|
| 2026.03.11 | ₩95,101 | ₩95,731 | ₩93,842 | ₩93,976 | -1.18% | 78.5만 |
|---|
| 2026.03.10 | ₩96,428 | ₩97,259 | ₩95,275 | ₩95,436 | -1.03% | 72.3만 |
|---|
| 2026.03.09 | ₩98,210 | ₩98,398 | ₩95,785 | ₩97,218 | -1.01% | 99.3만 |
|---|
| 2026.03.06 | ₩98,733 | ₩99,014 | ₩96,910 | ₩98,505 | -0.23% | 92.8만 |
|---|
| 2026.03.05 | ₩100,408 | ₩100,756 | ₩98,558 | ₩99,550 | -0.85% | 91.7만 |
|---|
| 2026.03.04 | ₩99,470 | ₩101,614 | ₩97,902 | ₩101,520 | +2.06% | 123.6만 |
|---|
| 2026.03.03 | ₩97,460 | ₩99,845 | ₩96,227 | ₩99,563 | +2.16% | 70.2만 |
|---|
| 2026.03.02 | ₩98,344 | ₩99,644 | ₩97,741 | ₩98,478 | +0.14% | 76.8만 |
|---|
| 2026.02.27 | ₩98,733 | ₩99,657 | ₩98,304 | ₩98,706 | -0.03% | 71.1만 |
|---|
| 2026.02.26 | ₩98,518 | ₩99,228 | ₩97,929 | ₩98,934 | +0.42% | 78.7만 |
|---|
| 2026.02.25 | ₩98,733 | ₩98,867 | ₩97,285 | ₩98,384 | -0.35% | 58.4만 |
|---|
| 2026.02.24 | ₩98,545 | ₩98,840 | ₩96,883 | ₩98,786 | +0.24% | 75.4만 |
|---|
| 2026.02.23 | ₩98,183 | ₩99,898 | ₩97,580 | ₩98,465 | +0.29% | 78.3만 |
|---|
| 2026.02.20 | ₩98,518 | ₩98,518 | ₩97,044 | ₩98,290 | -0.23% | 78.1만 |
|---|
| 2026.02.19 | ₩98,250 | ₩99,269 | ₩96,950 | ₩97,942 | -0.31% | 115.5만 |
|---|
| 2026.02.18 | ₩98,317 | ₩100,073 | ₩97,888 | ₩97,915 | -0.41% | 158.8만 |
|---|
| 2026.02.17 | ₩99,255 | ₩100,689 | ₩98,384 | ₩98,585 | -0.68% | 140.9만 |
|---|
| 2026.02.13 | ₩97,942 | ₩99,470 | ₩97,942 | ₩99,228 | +1.31% | 92.6만 |
|---|
| 2026.02.12 | ₩97,982 | ₩99,269 | ₩97,125 | ₩98,103 | +0.12% | 121.9만 |
|---|
| 2026.02.11 | ₩97,192 | ₩98,331 | ₩96,656 | ₩97,299 | +0.11% | 112.1만 |
|---|
| 2026.02.10 | ₩95,972 | ₩97,299 | ₩95,610 | ₩97,017 | +1.09% | 157만 |
|---|
| 2026.02.09 | ₩96,696 | ₩96,857 | ₩94,378 | ₩95,785 | -0.94% | 95.7만 |
|---|
| 2026.02.06 | ₩100,502 | ₩101,667 | ₩96,857 | ₩96,883 | -3.60% | 106.4만 |
|---|
| 2026.02.05 | ₩99,778 | ₩101,158 | ₩98,692 | ₩99,751 | -0.03% | 118.4만 |
|---|
| 2026.02.04 | ₩99,898 | ₩100,488 | ₩97,996 | ₩98,813 | -1.09% | 135만 |
|---|
| 2026.02.03 | ₩97,326 | ₩99,336 | ₩96,481 | ₩99,215 | +1.94% | 116.6만 |
|---|
| 2026.02.02 | ₩98,170 | ₩98,264 | ₩96,615 | ₩97,098 | -1.09% | 142.8만 |
|---|
| 2026.01.30 | ₩97,218 | ₩98,183 | ₩96,213 | ₩97,795 | +0.59% | 166.4만 |
|---|
| 2026.01.29 | ₩96,964 | ₩98,049 | ₩96,615 | ₩97,567 | +0.62% | 119.6만 |
|---|
| 2026.01.28 | ₩98,585 | ₩98,599 | ₩96,240 | ₩96,696 | -1.92% | 119.1만 |
|---|
| 2026.01.27 | ₩97,915 | ₩99,470 | ₩97,272 | ₩98,652 | +0.75% | 88.3만 |
|---|
| 2026.01.26 | ₩96,736 | ₩97,848 | ₩96,173 | ₩97,393 | +0.68% | 99.2만 |
|---|
| 2026.01.23 | ₩96,924 | ₩97,245 | ₩95,302 | ₩96,053 | -0.90% | 141.2만 |
|---|
| 2026.01.22 | ₩98,438 | ₩98,853 | ₩96,883 | ₩96,991 | -1.47% | 85만 |
|---|
| 2026.01.21 | ₩97,674 | ₩98,518 | ₩96,803 | ₩98,197 | +0.54% | 65.8만 |
|---|
| 2026.01.20 | ₩97,687 | ₩98,183 | ₩96,160 | ₩97,178 | -0.52% | 57.3만 |
|---|
| 2026.01.16 | ₩97,272 | ₩98,304 | ₩96,816 | ₩98,277 | +1.03% | 92.8만 |
|---|
| 2026.01.15 | ₩96,575 | ₩98,867 | ₩96,575 | ₩98,009 | +1.48% | 75.6만 |
|---|
| 2026.01.14 | ₩94,914 | ₩96,776 | ₩94,592 | ₩96,589 | +1.76% | 75.8만 |
|---|
| 2026.01.13 | ₩94,646 | ₩96,160 | ₩94,190 | ₩94,780 | +0.14% | 81.2만 |
|---|
| 2026.01.12 | ₩94,552 | ₩96,039 | ₩93,989 | ₩94,605 | +0.06% | 52만 |
|---|
| 2026.01.09 | ₩95,691 | ₩96,495 | ₩93,708 | ₩94,766 | -0.97% | 99.5만 |
|---|
| 2026.01.08 | ₩96,093 | ₩97,701 | ₩93,868 | ₩95,396 | -0.73% | 161.9만 |
|---|
| 2026.01.07 | ₩93,239 | ₩96,441 | ₩92,703 | ₩96,374 | +3.36% | 205.3만 |
|---|
| 2026.01.06 | ₩92,515 | ₩93,185 | ₩92,033 | ₩92,984 | +0.51% | 69.4만 |
|---|
| 2026.01.05 | ₩92,997 | ₩93,466 | ₩91,577 | ₩92,957 | -0.04% | 63.8만 |
|---|
| 2026.01.02 | ₩92,823 | ₩93,801 | ₩91,818 | ₩93,332 | +0.55% | 73.8만 |
|---|
| 2025.12.31 | ₩93,265 | ₩93,989 | ₩92,917 | ₩93,024 | -0.26% | 54만 |
|---|
| 2025.12.30 | ₩93,721 | ₩93,761 | ₩92,904 | ₩93,252 | -0.50% | 48.9만 |
|---|
| 2025.12.29 | ₩93,118 | ₩93,989 | ₩92,917 | ₩93,466 | +0.37% | 55.9만 |
|---|
| 2025.12.26 | ₩93,051 | ₩93,600 | ₩92,314 | ₩92,877 | -0.19% | 45.7만 |
|---|
| 2025.12.24 | ₩93,239 | ₩93,239 | ₩92,368 | ₩93,064 | -0.19% | 25만 |
|---|
| 2025.12.23 | ₩92,126 | ₩93,091 | ₩91,724 | ₩92,569 | +0.48% | 51.9만 |
|---|
| 2025.12.22 | ₩90,277 | ₩92,622 | ₩90,277 | ₩92,274 | +2.21% | 78.2만 |
|---|
| 2025.12.19 | ₩92,368 | ₩92,823 | ₩90,116 | ₩90,451 | -2.07% | 245.2만 |
|---|
| 2025.12.18 | ₩94,873 | ₩94,967 | ₩92,247 | ₩92,368 | -2.64% | 165만 |
|---|
| 2025.12.17 | ₩95,356 | ₩95,356 | ₩93,440 | ₩94,592 | -0.80% | 125.2만 |
|---|
| 2025.12.16 | ₩97,071 | ₩97,071 | ₩94,619 | ₩94,699 | -2.44% | 99.3만 |
|---|
| 2025.12.15 | ₩97,701 | ₩97,821 | ₩95,088 | ₩96,575 | -1.15% | 112.5만 |
|---|
| 2025.12.12 | ₩96,763 | ₩97,942 | ₩96,696 | ₩97,326 | +0.58% | 114.1만 |
|---|
| 2025.12.11 | ₩95,664 | ₩97,379 | ₩95,423 | ₩96,468 | +0.84% | 120.9만 |
|---|
| 2025.12.10 | ₩94,471 | ₩95,517 | ₩94,270 | ₩95,423 | +1.01% | 80.5만 |
|---|
| 2025.12.09 | ₩94,069 | ₩95,543 | ₩93,801 | ₩94,498 | +0.46% | 74.8만 |
|---|
| 2025.12.08 | ₩93,855 | ₩94,780 | ₩93,225 | ₩93,962 | +0.11% | 86.6만 |
|---|
| 2025.12.05 | ₩93,788 | ₩94,110 | ₩92,997 | ₩93,721 | -0.07% | 82.5만 |
|---|
| 2025.12.04 | ₩95,141 | ₩95,383 | ₩93,801 | ₩93,855 | -1.35% | 98.4만 |
|---|
| 2025.12.03 | ₩96,495 | ₩97,125 | ₩94,713 | ₩95,342 | -1.19% | 122.1만 |
|---|
| 2025.12.02 | ₩97,473 | ₩97,607 | ₩95,798 | ₩96,160 | -1.35% | 118만 |
|---|
| 2025.12.01 | ₩98,022 | ₩98,652 | ₩96,749 | ₩97,098 | -0.94% | 129.3만 |
|---|
| 2025.11.28 | ₩98,156 | ₩99,188 | ₩97,728 | ₩98,880 | +0.74% | 95.3만 |
|---|
| 2025.11.26 | ₩96,481 | ₩97,848 | ₩96,213 | ₩97,808 | +1.37% | 140.3만 |
|---|
| 2025.11.25 | ₩95,275 | ₩96,642 | ₩94,967 | ₩96,468 | +1.25% | 101.2만 |
|---|
| 2025.11.24 | ₩93,895 | ₩95,664 | ₩93,265 | ₩95,275 | +1.47% | 134.6만 |
|---|
| 2025.11.21 | ₩94,471 | ₩94,726 | ₩93,493 | ₩93,895 | -0.61% | 118만 |
|---|
| 2025.11.20 | ₩93,855 | ₩96,093 | ₩93,708 | ₩93,788 | -0.07% | 180.2만 |
|---|
| 2025.11.19 | ₩94,230 | ₩95,061 | ₩93,239 | ₩93,386 | -0.90% | 122.4만 |
|---|
| 2025.11.18 | ₩93,507 | ₩94,726 | ₩93,212 | ₩94,190 | +0.73% | 134.6만 |
|---|
| 2025.11.17 | ₩92,890 | ₩94,498 | ₩92,676 | ₩93,185 | +0.32% | 160.8만 |
|---|
| 2025.11.14 | ₩93,801 | ₩95,409 | ₩91,912 | ₩93,721 | -0.09% | 165.8만 |
|---|
| 2025.11.13 | ₩96,254 | ₩96,441 | ₩93,842 | ₩94,203 | -2.13% | 163.6만 |
|---|
| 2025.11.12 | ₩96,481 | ₩96,776 | ₩95,584 | ₩96,709 | +0.24% | 161.5만 |
|---|
| 2025.11.11 | ₩95,490 | ₩96,508 | ₩95,007 | ₩96,468 | +1.02% | 204.5만 |
|---|
| 2025.11.10 | ₩93,426 | ₩95,597 | ₩93,386 | ₩95,316 | +2.02% | 178.7만 |
|---|
| 2025.11.07 | ₩91,791 | ₩94,404 | ₩91,108 | ₩93,426 | +1.78% | 199.4만 |
|---|
| 2025.11.06 | ₩87,369 | ₩91,791 | ₩86,753 | ₩90,786 | +3.91% | 184.3만 |
|---|
| 2025.11.05 | ₩86,699 | ₩87,168 | ₩86,217 | ₩86,766 | +0.08% | 78.6만 |
|---|
| 2025.11.04 | ₩85,748 | ₩86,806 | ₩85,480 | ₩86,592 | +0.98% | 58.4만 |
|---|
| 2025.11.03 | ₩84,542 | ₩85,600 | ₩83,443 | ₩85,587 | +1.24% | 66.6만 |
|---|
| 2025.10.31 | ₩85,078 | ₩85,600 | ₩83,966 | ₩84,997 | -0.09% | 123.7만 |
|---|
| 2025.10.30 | ₩85,480 | ₩86,619 | ₩84,904 | ₩85,292 | -0.22% | 63.7만 |
|---|
| 2025.10.29 | ₩87,356 | ₩87,637 | ₩85,145 | ₩85,453 | -2.18% | 76.3만 |
|---|
| 2025.10.28 | ₩88,441 | ₩88,441 | ₩87,369 | ₩87,570 | -0.98% | 91.2만 |
|---|
| 2025.10.27 | ₩88,147 | ₩88,629 | ₩87,343 | ₩88,334 | +0.21% | 72.1만 |
|---|
| 2025.10.24 | ₩88,106 | ₩88,790 | ₩87,517 | ₩88,656 | +0.62% | 78.3만 |
|---|
| 2025.10.23 | ₩87,771 | ₩88,093 | ₩86,659 | ₩87,704 | -0.08% | 104.9만 |
|---|
| 2025.10.22 | ₩87,021 | ₩87,678 | ₩85,989 | ₩87,436 | +0.48% | 72.8만 |
|---|
| 2025.10.21 | ₩86,632 | ₩87,061 | ₩86,284 | ₩86,525 | -0.12% | 64.4만 |
|---|
| 2025.10.20 | ₩84,863 | ₩86,967 | ₩84,716 | ₩86,873 | +2.37% | 98.4만 |
|---|
| 2025.10.17 | ₩83,684 | ₩84,569 | ₩83,215 | ₩84,542 | +1.02% | 99.1만 |
|---|
| 2025.10.16 | ₩83,162 | ₩84,046 | ₩82,880 | ₩83,617 | +0.55% | 141.5만 |
|---|
| 2025.10.15 | ₩81,875 | ₩83,336 | ₩81,875 | ₩83,162 | +1.57% | 92.6만 |
|---|
| 2025.10.14 | ₩80,334 | ₩82,170 | ₩80,334 | ₩81,808 | +1.83% | 56.1만 |
|---|
| 2025.10.13 | ₩80,884 | ₩81,513 | ₩80,281 | ₩80,455 | -0.53% | 37.4만 |
|---|
| 2025.10.10 | ₩82,090 | ₩82,492 | ₩80,897 | ₩80,964 | -1.37% | 37.7만 |
|---|