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 | ₩102,989 | ₩102,989 | ₩100,578 | ₩101,877 | -1.08% | 181만 |
| 2026.10.08 | ₩101,435 | ₩102,734 | ₩98,918 | ₩102,466 | +1.02% | 201.7만 |
| 2026.10.07 | ₩100,150 | ₩104,421 | ₩99,360 | ₩101,556 | +1.40% | 421만 |
| 2026.10.06 | ₩94,820 | ₩95,704 | ₩94,579 | ₩94,727 | -0.10% | 116.3만 |
| 2026.10.05 | ₩95,021 | ₩95,543 | ₩93,963 | ₩94,378 | -0.68% | 107.4만 |
| 2026.10.02 | ₩94,552 | ₩96,400 | ₩94,445 | ₩95,021 | +0.50% | 81.4만 |
| 2026.10.01 | ₩93,227 | ₩94,352 | ₩92,089 | ₩93,923 | +0.75% | 90.2만 |
| 2026.09.30 | ₩94,566 | ₩94,767 | ₩93,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,843 |
| -0.76% |
| 105.1만 |
| 2026.09.29 | ₩93,146 | ₩94,432 | ₩92,638 | ₩94,097 | +1.02% | 86.3만 |
|---|
| 2026.09.28 | ₩94,445 | ₩94,445 | ₩90,441 | ₩93,374 | -1.13% | 169.9만 |
|---|
| 2026.09.25 | ₩93,883 | ₩94,887 | ₩93,213 | ₩94,352 | +0.50% | 186.5만 |
|---|
| 2026.09.24 | ₩94,432 | ₩94,740 | ₩93,320 | ₩93,642 | -0.84% | 89만 |
|---|
| 2026.09.23 | ₩95,530 | ₩95,691 | ₩94,311 | ₩94,419 | -1.16% | 95.4만 |
|---|
| 2026.09.22 | ₩96,360 | ₩98,369 | ₩95,731 | ₩96,106 | -0.26% | 115.8만 |
|---|
| 2026.09.21 | ₩97,485 | ₩98,302 | ₩95,584 | ₩96,360 | -1.15% | 118.1만 |
|---|
| 2026.09.18 | ₩94,927 | ₩95,276 | ₩93,441 | ₩94,338 | -0.62% | 204.8만 |
|---|
| 2026.09.17 | ₩94,660 | ₩96,320 | ₩94,392 | ₩95,503 | +0.89% | 99.8만 |
|---|
| 2026.09.16 | ₩94,084 | ₩95,289 | ₩93,883 | ₩94,405 | +0.34% | 71.5만 |
|---|
| 2026.09.15 | ₩94,727 | ₩94,807 | ₩92,785 | ₩93,682 | -1.10% | 101.9만 |
|---|
| 2026.09.14 | ₩95,691 | ₩95,918 | ₩94,445 | ₩94,566 | -1.18% | 74.4만 |
|---|
| 2026.09.11 | ₩97,525 | ₩97,592 | ₩95,476 | ₩95,476 | -2.10% | 102.5만 |
|---|
| 2026.09.10 | ₩97,967 | ₩98,262 | ₩96,775 | ₩96,789 | -1.20% | 102.2만 |
|---|
| 2026.09.09 | ₩99,614 | ₩99,614 | ₩97,298 | ₩97,512 | -2.11% | 66.5만 |
|---|
| 2026.09.08 | ₩98,021 | ₩100,110 | ₩98,021 | ₩99,346 | +1.35% | 68.9만 |
|---|
| 2026.09.04 | ₩97,525 | ₩98,583 | ₩97,418 | ₩98,034 | +0.52% | 71.7만 |
|---|
| 2026.09.03 | ₩97,726 | ₩98,503 | ₩97,123 | ₩98,155 | +0.44% | 100.2만 |
|---|
| 2026.09.02 | ₩96,963 | ₩97,914 | ₩96,039 | ₩97,204 | +0.25% | 98.4만 |
|---|
| 2026.09.01 | ₩96,333 | ₩97,257 | ₩95,958 | ₩96,949 | +0.64% | 59.5만 |
|---|
| 2026.08.31 | ₩96,749 | ₩96,856 | ₩95,369 | ₩95,985 | -0.79% | 78.9만 |
|---|
| 2026.08.28 | ₩98,918 | ₩99,052 | ₩97,043 | ₩97,485 | -1.45% | 60.1만 |
|---|
| 2026.08.27 | ₩97,753 | ₩98,690 | ₩97,190 | ₩98,315 | +0.58% | 60.5만 |
|---|
| 2026.08.26 | ₩97,994 | ₩99,306 | ₩97,994 | ₩98,797 | +0.82% | 76.2만 |
|---|
| 2026.08.25 | ₩96,856 | ₩98,409 | ₩96,159 | ₩97,780 | +0.95% | 104.6만 |
|---|
| 2026.08.24 | ₩96,039 | ₩96,842 | ₩95,342 | ₩96,454 | +0.43% | 47.3만 |
|---|
| 2026.08.21 | ₩98,315 | ₩98,637 | ₩95,905 | ₩95,999 | -2.36% | 74.3만 |
|---|
| 2026.08.20 | ₩97,592 | ₩99,226 | ₩97,485 | ₩98,141 | +0.56% | 55.5만 |
|---|
| 2026.08.19 | ₩98,864 | ₩98,864 | ₩97,204 | ₩98,007 | -0.87% | 98.5만 |
|---|
| 2026.08.18 | ₩97,940 | ₩99,172 | ₩97,793 | ₩97,954 | +0.01% | 89.1만 |
|---|
| 2026.08.17 | ₩98,128 | ₩98,476 | ₩97,378 | ₩98,275 | +0.15% | 77.1만 |
|---|
| 2026.08.14 | ₩98,730 | ₩99,909 | ₩98,730 | ₩99,480 | +0.76% | 50만 |
|---|
| 2026.08.13 | ₩98,596 | ₩99,628 | ₩98,596 | ₩99,012 | +0.42% | 64.6만 |
|---|
| 2026.08.12 | ₩98,530 | ₩99,172 | ₩97,766 | ₩97,967 | -0.57% | 66.6만 |
|---|
| 2026.08.11 | ₩98,824 | ₩99,400 | ₩97,565 | ₩98,101 | -0.73% | 63.1만 |
|---|
| 2026.08.10 | ₩99,373 | ₩100,190 | ₩97,766 | ₩98,690 | -0.69% | 106만 |
|---|
| 2026.08.07 | ₩96,387 | ₩100,846 | ₩96,387 | ₩99,962 | +3.71% | 91.9만 |
|---|
| 2026.08.06 | ₩97,753 | ₩98,677 | ₩96,454 | ₩97,418 | -0.34% | 163.8만 |
|---|
| 2026.08.05 | ₩96,775 | ₩96,775 | ₩94,807 | ₩96,039 | -0.76% | 77.5만 |
|---|
| 2026.08.04 | ₩95,717 | ₩96,976 | ₩94,432 | ₩96,735 | +1.06% | 91.1만 |
|---|
| 2026.08.03 | ₩95,342 | ₩96,735 | ₩94,793 | ₩95,383 | +0.04% | 88.5만 |
|---|
| 2026.07.31 | ₩96,266 | ₩96,708 | ₩94,981 | ₩95,356 | -0.95% | 96.4만 |
|---|
| 2026.07.30 | ₩98,007 | ₩98,556 | ₩96,400 | ₩96,722 | -1.31% | 53.9만 |
|---|
| 2026.07.29 | ₩100,136 | ₩100,391 | ₩97,365 | ₩97,672 | -2.46% | 77만 |
|---|
| 2026.07.28 | ₩100,337 | ₩101,757 | ₩100,083 | ₩100,163 | -0.17% | 61.6만 |
|---|
| 2026.07.27 | ₩100,645 | ₩101,342 | ₩99,695 | ₩99,976 | -0.67% | 49.9만 |
|---|
| 2026.07.24 | ₩101,007 | ₩101,556 | ₩100,284 | ₩100,819 | -0.19% | 69.6만 |
|---|
| 2026.07.23 | ₩99,266 | ₩100,967 | ₩98,945 | ₩100,565 | +1.31% | 42.2만 |
|---|
| 2026.07.22 | ₩100,016 | ₩100,578 | ₩99,186 | ₩100,404 | +0.39% | 50.1만 |
|---|
| 2026.07.21 | ₩99,360 | ₩99,855 | ₩98,302 | ₩99,494 | +0.13% | 58만 |
|---|
| 2026.07.20 | ₩99,976 | ₩101,328 | ₩99,494 | ₩99,735 | -0.24% | 58.2만 |
|---|
| 2026.07.17 | ₩102,466 | ₩102,761 | ₩99,654 | ₩99,909 | -2.50% | 89.3만 |
|---|
| 2026.07.16 | ₩99,561 | ₩101,663 | ₩99,561 | ₩101,516 | +1.96% | 92.9만 |
|---|
| 2026.07.15 | ₩100,967 | ₩101,288 | ₩99,293 | ₩99,373 | -1.58% | 65.1만 |
|---|
| 2026.07.14 | ₩102,292 | ₩102,600 | ₩100,404 | ₩101,154 | -1.11% | 70.9만 |
|---|
| 2026.07.13 | ₩101,007 | ₩102,306 | ₩100,940 | ₩101,502 | +0.49% | 80.9만 |
|---|
| 2026.07.10 | ₩99,025 | ₩101,462 | ₩98,248 | ₩100,712 | +1.70% | 96.5만 |
|---|
| 2026.07.09 | ₩97,512 | ₩99,025 | ₩97,512 | ₩98,128 | +0.63% | 98.3만 |
|---|
| 2026.07.08 | ₩97,900 | ₩99,400 | ₩97,271 | ₩97,619 | -0.29% | 74.8만 |
|---|
| 2026.07.07 | ₩97,619 | ₩99,480 | ₩97,338 | ₩98,088 | +0.48% | 62.5만 |
|---|
| 2026.07.06 | ₩98,409 | ₩99,520 | ₩96,574 | ₩96,628 | -1.81% | 89.9만 |
|---|
| 2026.07.02 | ₩99,266 | ₩99,909 | ₩98,074 | ₩98,811 | -0.46% | 93.4만 |
|---|
| 2026.07.01 | ₩99,815 | ₩100,297 | ₩98,530 | ₩98,610 | -1.21% | 60.2만 |
|---|
| 2026.06.30 | ₩100,578 | ₩100,846 | ₩99,507 | ₩99,628 | -0.95% | 68.9만 |
|---|
| 2026.06.29 | ₩100,926 | ₩101,221 | ₩99,226 | ₩100,766 | -0.16% | 94.1만 |
|---|
| 2026.06.26 | ₩100,351 | ₩102,172 | ₩100,083 | ₩101,824 | +1.47% | 201만 |
|---|
| 2026.06.25 | ₩100,418 | ₩100,511 | ₩99,226 | ₩99,507 | -0.91% | 50.8만 |
|---|
| 2026.06.24 | ₩99,306 | ₩100,002 | ₩98,503 | ₩99,842 | +0.54% | 61.6만 |
|---|
| 2026.06.23 | ₩98,114 | ₩98,998 | ₩97,257 | ₩98,878 | +0.78% | 74.1만 |
|---|
| 2026.06.22 | ₩97,150 | ₩98,476 | ₩97,150 | ₩97,646 | +0.51% | 116.9만 |
|---|
| 2026.06.18 | ₩96,829 | ₩97,753 | ₩96,159 | ₩97,418 | +0.61% | 125.8만 |
|---|
| 2026.06.17 | ₩98,436 | ₩98,704 | ₩95,918 | ₩96,467 | -2.00% | 103.4만 |
|---|
| 2026.06.16 | ₩99,413 | ₩99,708 | ₩97,110 | ₩98,436 | -0.98% | 86.9만 |
|---|
| 2026.06.15 | ₩97,097 | ₩99,320 | ₩96,441 | ₩98,824 | +1.78% | 86.1만 |
|---|
| 2026.06.12 | ₩96,374 | ₩98,878 | ₩96,266 | ₩98,422 | +2.13% | 76.3만 |
|---|
| 2026.06.11 | ₩97,927 | ₩98,596 | ₩95,985 | ₩96,119 | -1.85% | 124만 |
|---|
| 2026.06.10 | ₩93,187 | ₩97,043 | ₩93,187 | ₩96,333 | +3.38% | 231.8만 |
|---|
| 2026.06.09 | ₩96,534 | ₩97,753 | ₩90,348 | ₩90,763 | -5.98% | 364.1만 |
|---|
| 2026.06.08 | ₩96,976 | ₩98,235 | ₩96,266 | ₩96,668 | -0.32% | 123.7만 |
|---|
| 2026.06.05 | ₩96,815 | ₩98,315 | ₩96,333 | ₩97,458 | +0.66% | 110.8만 |
|---|
| 2026.06.04 | ₩96,896 | ₩96,896 | ₩94,700 | ₩96,280 | -0.64% | 90.2만 |
|---|
| 2026.06.03 | ₩95,999 | ₩98,074 | ₩94,753 | ₩95,704 | -0.31% | 160.9만 |
|---|
| 2026.06.02 | ₩94,445 | ₩96,949 | ₩94,445 | ₩96,481 | +2.16% | 95.3만 |
|---|
| 2026.06.01 | ₩96,856 | ₩97,311 | ₩94,258 | ₩94,298 | -2.64% | 99.8만 |
|---|
| 2026.05.29 | ₩98,101 | ₩98,878 | ₩97,365 | ₩97,512 | -0.60% | 98.7만 |
|---|
| 2026.05.28 | ₩99,360 | ₩100,069 | ₩97,833 | ₩97,873 | -1.50% | 61.3만 |
|---|
| 2026.05.27 | ₩99,949 | ₩100,632 | ₩99,092 | ₩99,761 | -0.19% | 72.5만 |
|---|
| 2026.05.26 | ₩99,721 | ₩100,592 | ₩99,346 | ₩100,110 | +0.39% | 45만 |
|---|
| 2026.05.22 | ₩99,159 | ₩100,029 | ₩98,302 | ₩99,480 | +0.32% | 62.7만 |
|---|
| 2026.05.21 | ₩98,288 | ₩99,507 | ₩97,994 | ₩99,306 | +1.04% | 72.3만 |
|---|
| 2026.05.20 | ₩98,382 | ₩99,306 | ₩97,713 | ₩98,878 | +0.50% | 73만 |
|---|
| 2026.05.19 | ₩98,489 | ₩99,239 | ₩98,021 | ₩98,141 | -0.35% | 73.3만 |
|---|
| 2026.05.18 | ₩98,704 | ₩100,244 | ₩98,355 | ₩99,065 | +0.37% | 107.7만 |
|---|
| 2026.05.15 | ₩98,396 | ₩98,396 | ₩96,333 | ₩97,539 | -0.87% | 147.7만 |
|---|
| 2026.05.14 | ₩99,387 | ₩100,056 | ₩98,985 | ₩99,695 | +0.31% | 67.2만 |
|---|
| 2026.05.13 | ₩98,677 | ₩99,320 | ₩97,726 | ₩99,159 | +0.49% | 77.9만 |
|---|
| 2026.05.12 | ₩98,650 | ₩99,561 | ₩97,860 | ₩99,494 | +0.86% | 98.3만 |
|---|
| 2026.05.11 | ₩101,288 | ₩101,743 | ₩98,302 | ₩98,342 | -2.91% | 96.1만 |
|---|
| 2026.05.08 | ₩101,101 | ₩101,636 | ₩100,297 | ₩100,739 | -0.36% | 76.3만 |
|---|
| 2026.05.07 | ₩97,097 | ₩102,614 | ₩96,146 | ₩100,726 | +3.74% | 127.5만 |
|---|
| 2026.05.06 | ₩98,690 | ₩99,748 | ₩97,619 | ₩98,985 | +0.30% | 135.8만 |
|---|
| 2026.05.05 | ₩100,592 | ₩101,074 | ₩98,744 | ₩98,878 | -1.70% | 71만 |
|---|
| 2026.05.04 | ₩100,324 | ₩101,435 | ₩98,998 | ₩100,324 | 0.00% | 74.8만 |
|---|
| 2026.05.01 | ₩100,833 | ₩102,373 | ₩100,244 | ₩101,101 | +0.27% | 77.7만 |
|---|
| 2026.04.30 | ₩99,547 | ₩101,114 | ₩99,547 | ₩100,819 | +1.28% | 93.2만 |
|---|
| 2026.04.29 | ₩100,029 | ₩100,953 | ₩99,387 | ₩99,507 | -0.52% | 66.2만 |
|---|
| 2026.04.28 | ₩101,797 | ₩101,998 | ₩100,110 | ₩100,752 | -1.03% | 60.2만 |
|---|
| 2026.04.27 | ₩99,909 | ₩101,315 | ₩99,360 | ₩100,726 | +0.82% | 62.5만 |
|---|
| 2026.04.24 | ₩99,534 | ₩100,739 | ₩99,145 | ₩99,320 | -0.22% | 46.9만 |
|---|
| 2026.04.23 | ₩97,994 | ₩100,163 | ₩97,324 | ₩99,989 | +2.04% | 63.6만 |
|---|
| 2026.04.22 | ₩99,186 | ₩99,199 | ₩96,133 | ₩97,123 | -2.08% | 98.9만 |
|---|
| 2026.04.21 | ₩101,609 | ₩101,609 | ₩98,074 | ₩98,436 | -3.12% | 85.4만 |
|---|
| 2026.04.20 | ₩101,864 | ₩102,975 | ₩100,953 | ₩101,234 | -0.62% | 62.2만 |
|---|
| 2026.04.17 | ₩102,734 | ₩102,855 | ₩101,167 | ₩101,864 | -0.85% | 98.7만 |
|---|
| 2026.04.16 | ₩102,185 | ₩103,417 | ₩101,676 | ₩102,882 | +0.68% | 80.7만 |
|---|
| 2026.04.15 | ₩102,640 | ₩105,372 | ₩101,730 | ₩102,520 | -0.12% | 174.4만 |
|---|
| 2026.04.14 | ₩96,427 | ₩103,444 | ₩95,235 | ₩102,574 | +6.37% | 306.3만 |
|---|
| 2026.04.13 | ₩98,596 | ₩98,677 | ₩96,025 | ₩96,641 | -1.98% | 73.1만 |
|---|
| 2026.04.10 | ₩98,837 | ₩99,012 | ₩98,235 | ₩98,824 | -0.01% | 70만 |
|---|
| 2026.04.09 | ₩98,690 | ₩99,882 | ₩98,530 | ₩99,105 | +0.42% | 79.4만 |
|---|
| 2026.04.08 | ₩97,793 | ₩99,079 | ₩97,083 | ₩98,851 | +1.08% | 95.9만 |
|---|
| 2026.04.07 | ₩95,476 | ₩99,360 | ₩95,209 | ₩97,739 | +2.37% | 162.6만 |
|---|
| 2026.04.06 | ₩94,660 | ₩95,650 | ₩94,177 | ₩95,423 | +0.81% | 72.1만 |
|---|
| 2026.04.02 | ₩93,870 | ₩95,075 | ₩93,213 | ₩94,847 | +1.04% | 112.2만 |
|---|
| 2026.04.01 | ₩92,731 | ₩94,686 | ₩92,611 | ₩93,588 | +0.92% | 98.6만 |
|---|
| 2026.03.31 | ₩93,213 | ₩93,387 | ₩90,495 | ₩92,946 | -0.29% | 103.3만 |
|---|
| 2026.03.30 | ₩92,959 | ₩93,843 | ₩92,075 | ₩92,557 | -0.43% | 84.4만 |
|---|
| 2026.03.27 | ₩91,365 | ₩92,463 | ₩90,937 | ₩91,995 | +0.69% | 149.3만 |
|---|
| 2026.03.26 | ₩91,888 | ₩92,798 | ₩91,379 | ₩91,687 | -0.22% | 72.3만 |
|---|
| 2026.03.25 | ₩92,597 | ₩93,039 | ₩91,620 | ₩92,196 | -0.43% | 60만 |
|---|
| 2026.03.24 | ₩90,937 | ₩93,495 | ₩90,816 | ₩91,794 | +0.94% | 68.6만 |
|---|
| 2026.03.23 | ₩92,062 | ₩92,852 | ₩91,191 | ₩91,365 | -0.76% | 87만 |
|---|
| 2026.03.20 | ₩95,021 | ₩95,262 | ₩90,321 | ₩90,843 | -4.40% | 251.4만 |
|---|
| 2026.03.19 | ₩95,356 | ₩96,066 | ₩94,378 | ₩94,968 | -0.41% | 66.1만 |
|---|
| 2026.03.18 | ₩95,396 | ₩95,570 | ₩93,441 | ₩95,517 | +0.13% | 111.4만 |
|---|
| 2026.03.17 | ₩96,735 | ₩96,789 | ₩95,383 | ₩95,865 | -0.90% | 62.9만 |
|---|
| 2026.03.16 | ₩98,021 | ₩98,021 | ₩95,771 | ₩96,025 | -2.04% | 73.7만 |
|---|
| 2026.03.13 | ₩96,025 | ₩97,847 | ₩94,807 | ₩97,030 | +1.05% | 129.9만 |
|---|
| 2026.03.12 | ₩93,213 | ₩96,025 | ₩92,410 | ₩94,606 | +1.49% | 94.5만 |
|---|
| 2026.03.11 | ₩95,035 | ₩95,664 | ₩93,776 | ₩93,910 | -1.18% | 78.5만 |
|---|
| 2026.03.10 | ₩96,360 | ₩97,190 | ₩95,209 | ₩95,369 | -1.03% | 72.3만 |
|---|
| 2026.03.09 | ₩98,141 | ₩98,329 | ₩95,717 | ₩97,150 | -1.01% | 99.3만 |
|---|
| 2026.03.06 | ₩98,663 | ₩98,945 | ₩96,842 | ₩98,436 | -0.23% | 92.8만 |
|---|
| 2026.03.05 | ₩100,337 | ₩100,685 | ₩98,489 | ₩99,480 | -0.85% | 91.7만 |
|---|
| 2026.03.04 | ₩99,400 | ₩101,542 | ₩97,833 | ₩101,449 | +2.06% | 123.6만 |
|---|
| 2026.03.03 | ₩97,391 | ₩99,775 | ₩96,159 | ₩99,494 | +2.16% | 70.2만 |
|---|
| 2026.03.02 | ₩98,275 | ₩99,574 | ₩97,672 | ₩98,409 | +0.14% | 76.8만 |
|---|
| 2026.02.27 | ₩98,663 | ₩99,587 | ₩98,235 | ₩98,637 | -0.03% | 71.1만 |
|---|
| 2026.02.26 | ₩98,449 | ₩99,159 | ₩97,860 | ₩98,864 | +0.42% | 78.7만 |
|---|
| 2026.02.25 | ₩98,663 | ₩98,797 | ₩97,217 | ₩98,315 | -0.35% | 58.4만 |
|---|
| 2026.02.24 | ₩98,476 | ₩98,771 | ₩96,815 | ₩98,717 | +0.24% | 75.4만 |
|---|
| 2026.02.23 | ₩98,114 | ₩99,828 | ₩97,512 | ₩98,396 | +0.29% | 78.3만 |
|---|
| 2026.02.20 | ₩98,449 | ₩98,449 | ₩96,976 | ₩98,222 | -0.23% | 78.1만 |
|---|
| 2026.02.19 | ₩98,181 | ₩99,199 | ₩96,882 | ₩97,873 | -0.31% | 115.5만 |
|---|
| 2026.02.18 | ₩98,248 | ₩100,002 | ₩97,820 | ₩97,847 | -0.41% | 158.8만 |
|---|
| 2026.02.17 | ₩99,186 | ₩100,618 | ₩98,315 | ₩98,516 | -0.68% | 140.9만 |
|---|
| 2026.02.13 | ₩97,873 | ₩99,400 | ₩97,873 | ₩99,159 | +1.31% | 92.6만 |
|---|
| 2026.02.12 | ₩97,914 | ₩99,199 | ₩97,057 | ₩98,034 | +0.12% | 121.9만 |
|---|
| 2026.02.11 | ₩97,123 | ₩98,262 | ₩96,588 | ₩97,231 | +0.11% | 112.1만 |
|---|
| 2026.02.10 | ₩95,905 | ₩97,231 | ₩95,543 | ₩96,949 | +1.09% | 157만 |
|---|
| 2026.02.09 | ₩96,628 | ₩96,789 | ₩94,311 | ₩95,717 | -0.94% | 95.7만 |
|---|
| 2026.02.06 | ₩100,431 | ₩101,596 | ₩96,789 | ₩96,815 | -3.60% | 106.4만 |
|---|
| 2026.02.05 | ₩99,708 | ₩101,087 | ₩98,623 | ₩99,681 | -0.03% | 118.4만 |
|---|
| 2026.02.04 | ₩99,828 | ₩100,418 | ₩97,927 | ₩98,744 | -1.09% | 135만 |
|---|
| 2026.02.03 | ₩97,257 | ₩99,266 | ₩96,414 | ₩99,145 | +1.94% | 116.6만 |
|---|
| 2026.02.02 | ₩98,101 | ₩98,195 | ₩96,548 | ₩97,030 | -1.09% | 142.8만 |
|---|
| 2026.01.30 | ₩97,150 | ₩98,114 | ₩96,146 | ₩97,726 | +0.59% | 166.4만 |
|---|
| 2026.01.29 | ₩96,896 | ₩97,980 | ₩96,548 | ₩97,498 | +0.62% | 119.6만 |
|---|
| 2026.01.28 | ₩98,516 | ₩98,530 | ₩96,173 | ₩96,628 | -1.92% | 119.1만 |
|---|
| 2026.01.27 | ₩97,847 | ₩99,400 | ₩97,204 | ₩98,583 | +0.75% | 88.3만 |
|---|
| 2026.01.26 | ₩96,668 | ₩97,780 | ₩96,106 | ₩97,324 | +0.68% | 99.2만 |
|---|
| 2026.01.23 | ₩96,856 | ₩97,177 | ₩95,235 | ₩95,985 | -0.90% | 141.2만 |
|---|
| 2026.01.22 | ₩98,369 | ₩98,784 | ₩96,815 | ₩96,923 | -1.47% | 85만 |
|---|
| 2026.01.21 | ₩97,606 | ₩98,449 | ₩96,735 | ₩98,128 | +0.54% | 65.8만 |
|---|
| 2026.01.20 | ₩97,619 | ₩98,114 | ₩96,092 | ₩97,110 | -0.52% | 57.3만 |
|---|
| 2026.01.16 | ₩97,204 | ₩98,235 | ₩96,749 | ₩98,208 | +1.03% | 92.8만 |
|---|
| 2026.01.15 | ₩96,507 | ₩98,797 | ₩96,507 | ₩97,940 | +1.48% | 75.6만 |
|---|
| 2026.01.14 | ₩94,847 | ₩96,708 | ₩94,526 | ₩96,521 | +1.76% | 75.8만 |
|---|
| 2026.01.13 | ₩94,579 | ₩96,092 | ₩94,124 | ₩94,713 | +0.14% | 81.2만 |
|---|
| 2026.01.12 | ₩94,485 | ₩95,972 | ₩93,923 | ₩94,539 | +0.06% | 52만 |
|---|
| 2026.01.09 | ₩95,624 | ₩96,427 | ₩93,642 | ₩94,700 | -0.97% | 99.5만 |
|---|
| 2026.01.08 | ₩96,025 | ₩97,632 | ₩93,803 | ₩95,329 | -0.73% | 161.9만 |
|---|
| 2026.01.07 | ₩93,173 | ₩96,374 | ₩92,638 | ₩96,307 | +3.36% | 205.3만 |
|---|
| 2026.01.06 | ₩92,450 | ₩93,120 | ₩91,968 | ₩92,919 | +0.51% | 69.4만 |
|---|
| 2026.01.05 | ₩92,932 | ₩93,401 | ₩91,513 | ₩92,892 | -0.04% | 63.8만 |
|---|
| 2026.01.02 | ₩92,758 | ₩93,736 | ₩91,754 | ₩93,267 | +0.55% | 73.8만 |
|---|
| 2025.12.31 | ₩93,200 | ₩93,923 | ₩92,852 | ₩92,959 | -0.26% | 54만 |
|---|
| 2025.12.30 | ₩93,655 | ₩93,695 | ₩92,838 | ₩93,187 | -0.50% | 48.9만 |
|---|
| 2025.12.29 | ₩93,053 | ₩93,923 | ₩92,852 | ₩93,401 | +0.37% | 55.9만 |
|---|
| 2025.12.26 | ₩92,986 | ₩93,535 | ₩92,249 | ₩92,812 | -0.19% | 45.7만 |
|---|
| 2025.12.24 | ₩93,173 | ₩93,173 | ₩92,303 | ₩92,999 | -0.19% | 25만 |
|---|
| 2025.12.23 | ₩92,062 | ₩93,026 | ₩91,660 | ₩92,504 | +0.48% | 51.9만 |
|---|
| 2025.12.22 | ₩90,214 | ₩92,557 | ₩90,214 | ₩92,209 | +2.21% | 78.2만 |
|---|
| 2025.12.19 | ₩92,303 | ₩92,758 | ₩90,053 | ₩90,388 | -2.07% | 245.2만 |
|---|
| 2025.12.18 | ₩94,807 | ₩94,901 | ₩92,182 | ₩92,303 | -2.64% | 165만 |
|---|
| 2025.12.17 | ₩95,289 | ₩95,289 | ₩93,374 | ₩94,526 | -0.80% | 125.2만 |
|---|
| 2025.12.16 | ₩97,003 | ₩97,003 | ₩94,552 | ₩94,633 | -2.44% | 99.3만 |
|---|
| 2025.12.15 | ₩97,632 | ₩97,753 | ₩95,021 | ₩96,507 | -1.15% | 112.5만 |
|---|
| 2025.12.12 | ₩96,695 | ₩97,873 | ₩96,628 | ₩97,257 | +0.58% | 114.1만 |
|---|
| 2025.12.11 | ₩95,597 | ₩97,311 | ₩95,356 | ₩96,400 | +0.84% | 120.9만 |
|---|
| 2025.12.10 | ₩94,405 | ₩95,450 | ₩94,204 | ₩95,356 | +1.01% | 80.5만 |
|---|
| 2025.12.09 | ₩94,003 | ₩95,476 | ₩93,736 | ₩94,432 | +0.46% | 74.8만 |
|---|
| 2025.12.08 | ₩93,789 | ₩94,713 | ₩93,160 | ₩93,896 | +0.11% | 86.6만 |
|---|
| 2025.12.05 | ₩93,722 | ₩94,044 | ₩92,932 | ₩93,655 | -0.07% | 82.5만 |
|---|
| 2025.12.04 | ₩95,075 | ₩95,316 | ₩93,736 | ₩93,789 | -1.35% | 98.4만 |
|---|
| 2025.12.03 | ₩96,427 | ₩97,057 | ₩94,646 | ₩95,276 | -1.19% | 122.1만 |
|---|
| 2025.12.02 | ₩97,405 | ₩97,539 | ₩95,731 | ₩96,092 | -1.35% | 118만 |
|---|
| 2025.12.01 | ₩97,954 | ₩98,583 | ₩96,682 | ₩97,030 | -0.94% | 129.3만 |
|---|
| 2025.11.28 | ₩98,088 | ₩99,119 | ₩97,659 | ₩98,811 | +0.74% | 95.3만 |
|---|
| 2025.11.26 | ₩96,414 | ₩97,780 | ₩96,146 | ₩97,739 | +1.37% | 140.3만 |
|---|
| 2025.11.25 | ₩95,209 | ₩96,574 | ₩94,901 | ₩96,400 | +1.25% | 101.2만 |
|---|
| 2025.11.24 | ₩93,829 | ₩95,597 | ₩93,200 | ₩95,209 | +1.47% | 134.6만 |
|---|
| 2025.11.21 | ₩94,405 | ₩94,660 | ₩93,428 | ₩93,829 | -0.61% | 118만 |
|---|
| 2025.11.20 | ₩93,789 | ₩96,025 | ₩93,642 | ₩93,722 | -0.07% | 180.2만 |
|---|
| 2025.11.19 | ₩94,164 | ₩94,994 | ₩93,173 | ₩93,320 | -0.90% | 122.4만 |
|---|
| 2025.11.18 | ₩93,441 | ₩94,660 | ₩93,146 | ₩94,124 | +0.73% | 134.6만 |
|---|
| 2025.11.17 | ₩92,825 | ₩94,432 | ₩92,611 | ₩93,120 | +0.32% | 160.8만 |
|---|
| 2025.11.14 | ₩93,736 | ₩95,342 | ₩91,847 | ₩93,655 | -0.09% | 165.8만 |
|---|
| 2025.11.13 | ₩96,186 | ₩96,374 | ₩93,776 | ₩94,137 | -2.13% | 163.6만 |
|---|
| 2025.11.12 | ₩96,414 | ₩96,708 | ₩95,517 | ₩96,641 | +0.24% | 161.5만 |
|---|
| 2025.11.11 | ₩95,423 | ₩96,441 | ₩94,941 | ₩96,400 | +1.02% | 204.5만 |
|---|
| 2025.11.10 | ₩93,361 | ₩95,530 | ₩93,320 | ₩95,249 | +2.02% | 178.7만 |
|---|
| 2025.11.07 | ₩91,727 | ₩94,338 | ₩91,044 | ₩93,361 | +1.78% | 199.4만 |
|---|
| 2025.11.06 | ₩87,308 | ₩91,727 | ₩86,692 | ₩90,723 | +3.91% | 184.3만 |
|---|
| 2025.11.05 | ₩86,638 | ₩87,107 | ₩86,156 | ₩86,705 | +0.08% | 78.6만 |
|---|
| 2025.11.04 | ₩85,688 | ₩86,746 | ₩85,420 | ₩86,531 | +0.98% | 58.4만 |
|---|
| 2025.11.03 | ₩84,483 | ₩85,540 | ₩83,385 | ₩85,527 | +1.24% | 66.6만 |
|---|
| 2025.10.31 | ₩85,018 | ₩85,540 | ₩83,907 | ₩84,938 | -0.09% | 123.7만 |
|---|
| 2025.10.30 | ₩85,420 | ₩86,558 | ₩84,844 | ₩85,232 | -0.22% | 63.7만 |
|---|
| 2025.10.29 | ₩87,295 | ₩87,576 | ₩85,085 | ₩85,393 | -2.18% | 76.3만 |
|---|
| 2025.10.28 | ₩88,379 | ₩88,379 | ₩87,308 | ₩87,509 | -0.98% | 91.2만 |
|---|
| 2025.10.27 | ₩88,085 | ₩88,567 | ₩87,281 | ₩88,272 | +0.21% | 72.1만 |
|---|
| 2025.10.24 | ₩88,045 | ₩88,727 | ₩87,455 | ₩88,594 | +0.62% | 78.3만 |
|---|
| 2025.10.23 | ₩87,710 | ₩88,031 | ₩86,598 | ₩87,643 | -0.08% | 104.9만 |
|---|
| 2025.10.22 | ₩86,960 | ₩87,616 | ₩85,929 | ₩87,375 | +0.48% | 72.8만 |
|---|
| 2025.10.21 | ₩86,572 | ₩87,000 | ₩86,223 | ₩86,464 | -0.12% | 64.4만 |
|---|
| 2025.10.20 | ₩84,804 | ₩86,906 | ₩84,657 | ₩86,813 | +2.37% | 98.4만 |
|---|
| 2025.10.17 | ₩83,626 | ₩84,509 | ₩83,157 | ₩84,483 | +1.02% | 99.1만 |
|---|
| 2025.10.16 | ₩83,103 | ₩83,987 | ₩82,822 | ₩83,559 | +0.55% | 141.5만 |
|---|
| 2025.10.15 | ₩81,818 | ₩83,277 | ₩81,818 | ₩83,103 | +1.57% | 92.6만 |
|---|
| 2025.10.14 | ₩80,278 | ₩82,112 | ₩80,278 | ₩81,751 | +1.83% | 56.1만 |
|---|
| 2025.10.13 | ₩80,827 | ₩81,456 | ₩80,224 | ₩80,398 | -0.53% | 37.4만 |
|---|
| 2025.10.10 | ₩82,032 | ₩82,434 | ₩80,840 | ₩80,907 | -1.37% | 37.7만 |
|---|