전체 종목
블랙 힐스 과거 주가
Black Hills Corporation Common Stock · BKH · NYSE
주요 사업 분야는 전력 공급입니다.
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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩95,088 | ₩104,495 | ₩94,029 | ₩101,949 | +7.22% | 1027.3만 |
| 2026.09.28–2026.10.02 | ₩94,512 | ₩96,468 | ₩90,505 | ₩95,088 | +0.61% | 532.9만 |
| 2026.09.21–2026.09.25 | ₩97,553 | ₩98,438 | ₩93,279 | ₩94,418 | -3.21% | 604.8만 |
| 2026.09.14–2026.09.18 | ₩95,758 | ₩96,388 | ₩92,850 | ₩94,404 | -1.41% | 552.3만 |
| 2026.09.08–2026.09.11 | ₩98,089 | ₩100,180 | ₩95,543 | ₩95,543 | -2.60% | 340.1만 |
| 2026.08.31–2026.09.04 | ₩96,816 | ₩98,652 | ₩95,436 | ₩98,103 | +1.33% | 408.7만 |
| 2026.08.24–2026.08.28 | ₩96,106 | ₩99,376 | ₩95,409 | ₩97,553 | +1.51% | 348.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,295 |
| ₩95,972 |
| ₩96,066 |
| -2.17% |
| 394.5만 |
| 2026.08.10–2026.08.14 | ₩99,443 | ₩100,260 | ₩97,634 | ₩99,550 | +0.11% | 350.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩95,409 | ₩100,917 | ₩94,498 | ₩100,032 | +4.85% | 512.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩100,716 | ₩101,828 | ₩95,048 | ₩95,423 | -5.26% | 338.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩100,046 | ₩101,627 | ₩98,371 | ₩100,890 | +0.84% | 278.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩101,078 | ₩102,833 | ₩99,362 | ₩99,979 | -1.09% | 399만 |
|---|
| 2026.07.06–2026.07.10 | ₩98,478 | ₩101,533 | ₩96,642 | ₩100,783 | +2.34% | 422만 |
|---|
| 2026.06.29–2026.07.02 | ₩100,997 | ₩101,292 | ₩98,143 | ₩98,880 | -2.10% | 316.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩97,218 | ₩102,244 | ₩97,218 | ₩101,895 | +4.81% | 504.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩97,165 | ₩99,778 | ₩95,986 | ₩97,486 | +0.33% | 402.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩97,044 | ₩98,947 | ₩90,411 | ₩98,491 | +1.49% | 920만 |
|---|
| 2026.06.01–2026.06.05 | ₩96,924 | ₩98,384 | ₩94,324 | ₩97,527 | +0.62% | 556.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,791 | ₩100,703 | ₩97,433 | ₩97,580 | -2.22% | 277.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩98,773 | ₩100,314 | ₩97,781 | ₩99,550 | +0.79% | 389만 |
|---|
| 2026.05.11–2026.05.15 | ₩101,359 | ₩101,815 | ₩96,401 | ₩97,607 | -3.70% | 487.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,394 | ₩102,686 | ₩96,213 | ₩100,810 | +0.41% | 485.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩99,979 | ₩102,445 | ₩99,429 | ₩101,172 | +1.19% | 359.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩101,935 | ₩103,048 | ₩96,200 | ₩99,389 | -2.50% | 356.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩98,666 | ₩105,446 | ₩95,302 | ₩101,935 | +3.31% | 733만 |
|---|
| 2026.04.06–2026.04.10 | ₩94,726 | ₩99,952 | ₩94,244 | ₩98,893 | +4.40% | 479.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩93,024 | ₩95,141 | ₩90,559 | ₩94,914 | +2.03% | 398.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩92,126 | ₩93,560 | ₩90,880 | ₩92,059 | -0.07% | 437만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,089 | ₩98,089 | ₩90,384 | ₩90,907 | -7.32% | 565.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩98,210 | ₩98,398 | ₩92,475 | ₩97,098 | -1.13% | 474.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩98,344 | ₩101,614 | ₩96,227 | ₩98,505 | +0.16% | 455.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩98,183 | ₩99,898 | ₩96,883 | ₩98,706 | +0.53% | 361.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩99,255 | ₩100,689 | ₩96,950 | ₩98,290 | -0.97% | 493.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩96,696 | ₩99,470 | ₩94,378 | ₩99,228 | +2.62% | 579.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩98,170 | ₩101,667 | ₩96,481 | ₩96,883 | -1.31% | 619.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩96,736 | ₩99,470 | ₩96,173 | ₩97,795 | +1.09% | 592.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩97,687 | ₩98,853 | ₩95,302 | ₩96,053 | -1.67% | 349.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩94,552 | ₩98,867 | ₩93,989 | ₩98,277 | +3.94% | 377.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩92,997 | ₩97,701 | ₩91,577 | ₩94,766 | +1.90% | 599.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩93,118 | ₩93,989 | ₩91,818 | ₩93,332 | +0.23% | 232.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩90,277 | ₩93,600 | ₩90,277 | ₩92,877 | +2.88% | 200.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩97,701 | ₩97,821 | ₩90,116 | ₩90,451 | -7.42% | 747.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩93,855 | ₩97,942 | ₩93,225 | ₩97,326 | +3.70% | 477만 |
|---|
| 2025.12.01–2025.12.05 | ₩98,022 | ₩98,652 | ₩92,997 | ₩93,721 | -4.39% | 550.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩93,895 | ₩99,188 | ₩93,265 | ₩98,880 | +5.31% | 471.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩92,890 | ₩96,093 | ₩92,676 | ₩93,895 | +1.08% | 716.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,426 | ₩96,776 | ₩91,912 | ₩93,721 | +0.32% | 874.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩84,542 | ₩94,404 | ₩83,443 | ₩93,426 | +10.51% | 587.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩88,147 | ₩88,629 | ₩83,966 | ₩84,997 | -3.57% | 426.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩84,863 | ₩88,790 | ₩84,716 | ₩88,656 | +4.47% | 418.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩80,884 | ₩84,569 | ₩80,281 | ₩84,542 | +4.52% | 426.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩82,090 | ₩82,492 | ₩80,897 | ₩80,964 | -1.37% | 37.7만 |
|---|