시장 데이터를 불러오는 중
전체 종목
웨스트레이크 과거 주가
Westlake Corporation Common Stock · WLK · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Westlake Corporation Common Stock · WLK · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩83,558 | ₩84,093 | ₩82,607 | ₩83,424 | -0.16% | 76.6만 |
| 2026.10.08 | ₩82,366 | ₩83,504 | ₩81,401 | ₩83,451 | +1.32% | 116.7만 |
| 2026.10.07 | ₩84,147 | ₩84,616 | ₩80,143 | ₩82,393 | -2.08% | 115.3만 |
| 2026.10.06 | ₩86,464 | ₩86,785 | ₩84,468 | ₩84,897 | -1.81% | 91.7만 |
| 2026.10.05 | ₩84,696 | ₩88,205 | ₩83,410 | ₩86,531 | +2.17% | 106.4만 |
| 2026.10.02 | ₩83,933 | ₩86,946 | ₩82,768 | ₩85,044 | +1.32% | 150.5만 |
| 2026.10.01 | ₩81,241 | ₩83,772 | ₩78,951 | ₩83,665 | +2.98% | 216.9만 |
| 2026.09.30 | ₩84,388 | ₩85,192 | ₩83,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,451 |
| -1.11% |
| 128.3만 |
| 2026.09.29 | ₩87,843 | ₩87,843 | ₩83,973 | ₩84,897 | -3.35% | 149.9만 |
|---|
| 2026.09.28 | ₩90,602 | ₩90,736 | ₩88,808 | ₩89,517 | -1.20% | 44.4만 |
|---|
| 2026.09.25 | ₩88,982 | ₩90,736 | ₩87,937 | ₩90,683 | +1.91% | 64.6만 |
|---|
| 2026.09.24 | ₩91,607 | ₩91,821 | ₩89,357 | ₩89,410 | -2.40% | 58.5만 |
|---|
| 2026.09.23 | ₩92,370 | ₩92,933 | ₩91,540 | ₩91,634 | -0.80% | 50.5만 |
|---|
| 2026.09.22 | ₩91,044 | ₩94,151 | ₩90,857 | ₩92,142 | +1.21% | 69.5만 |
|---|
| 2026.09.21 | ₩92,946 | ₩92,973 | ₩90,723 | ₩90,763 | -2.35% | 57.6만 |
|---|
| 2026.09.18 | ₩93,790 | ₩93,843 | ₩92,062 | ₩92,504 | -1.37% | 72.1만 |
|---|
| 2026.09.17 | ₩95,437 | ₩95,919 | ₩93,522 | ₩94,513 | -0.97% | 48.5만 |
|---|
| 2026.09.16 | ₩93,495 | ₩95,933 | ₩92,933 | ₩94,634 | +1.22% | 53.7만 |
|---|
| 2026.09.15 | ₩92,196 | ₩93,991 | ₩91,808 | ₩93,776 | +1.71% | 86.5만 |
|---|
| 2026.09.14 | ₩95,156 | ₩97,071 | ₩91,915 | ₩92,357 | -2.94% | 97.7만 |
|---|
| 2026.09.11 | ₩96,348 | ₩97,098 | ₩94,339 | ₩94,834 | -1.57% | 53.4만 |
|---|
| 2026.09.10 | ₩96,254 | ₩98,772 | ₩94,674 | ₩95,919 | -0.35% | 89.2만 |
|---|
| 2026.09.09 | ₩97,366 | ₩98,290 | ₩94,741 | ₩96,134 | -1.27% | 84.7만 |
|---|
| 2026.09.08 | ₩101,196 | ₩101,973 | ₩99,950 | ₩100,111 | -1.07% | 56.1만 |
|---|
| 2026.09.04 | ₩99,174 | ₩101,196 | ₩98,745 | ₩100,165 | +1.00% | 57만 |
|---|
| 2026.09.03 | ₩103,379 | ₩103,727 | ₩99,790 | ₩99,910 | -3.36% | 59.5만 |
|---|
| 2026.09.02 | ₩98,571 | ₩102,883 | ₩98,571 | ₩102,147 | +3.63% | 73.7만 |
|---|
| 2026.09.01 | ₩100,473 | ₩101,236 | ₩98,370 | ₩99,415 | -1.05% | 57.7만 |
|---|
| 2026.08.31 | ₩101,852 | ₩102,482 | ₩99,482 | ₩100,540 | -1.29% | 56.2만 |
|---|
| 2026.08.28 | ₩100,071 | ₩101,812 | ₩99,000 | ₩101,397 | +1.32% | 75.1만 |
|---|
| 2026.08.27 | ₩99,401 | ₩100,151 | ₩97,647 | ₩99,013 | -0.39% | 58.6만 |
|---|
| 2026.08.26 | ₩99,736 | ₩100,352 | ₩97,634 | ₩99,924 | +0.19% | 81.9만 |
|---|
| 2026.08.25 | ₩101,142 | ₩101,343 | ₩99,910 | ₩100,178 | -0.95% | 53.7만 |
|---|
| 2026.08.24 | ₩105,361 | ₩106,044 | ₩102,040 | ₩102,442 | -2.77% | 63만 |
|---|
| 2026.08.21 | ₩105,977 | ₩107,263 | ₩105,549 | ₩105,709 | -0.25% | 74.6만 |
|---|
| 2026.08.20 | ₩105,241 | ₩107,397 | ₩104,477 | ₩105,602 | +0.34% | 68.1만 |
|---|
| 2026.08.19 | ₩104,986 | ₩107,919 | ₩104,008 | ₩106,406 | +1.35% | 77.2만 |
|---|
| 2026.08.18 | ₩104,839 | ₩105,857 | ₩102,388 | ₩103,821 | -0.97% | 86.5만 |
|---|
| 2026.08.17 | ₩105,870 | ₩106,473 | ₩103,540 | ₩104,745 | -1.06% | 94.3만 |
|---|
| 2026.08.14 | ₩108,026 | ₩108,294 | ₩106,299 | ₩106,540 | -1.38% | 83.4만 |
|---|
| 2026.08.13 | ₩105,120 | ₩107,611 | ₩104,464 | ₩107,397 | +2.17% | 61.8만 |
|---|
| 2026.08.12 | ₩107,651 | ₩107,692 | ₩104,504 | ₩106,031 | -1.51% | 73.4만 |
|---|
| 2026.08.11 | ₩105,562 | ₩108,455 | ₩105,562 | ₩108,267 | +2.56% | 102.4만 |
|---|
| 2026.08.10 | ₩103,473 | ₩106,218 | ₩102,616 | ₩105,924 | +2.37% | 129.8만 |
|---|
| 2026.08.07 | ₩103,058 | ₩106,004 | ₩102,227 | ₩103,754 | +0.68% | 91.9만 |
|---|
| 2026.08.06 | ₩106,834 | ₩107,906 | ₩103,593 | ₩103,754 | -2.88% | 90.7만 |
|---|
| 2026.08.05 | ₩106,366 | ₩106,834 | ₩101,089 | ₩105,455 | -0.86% | 178.7만 |
|---|
| 2026.08.04 | ₩97,580 | ₩108,000 | ₩97,392 | ₩107,986 | +10.66% | 300.9만 |
|---|
| 2026.08.03 | ₩93,964 | ₩95,089 | ₩92,009 | ₩93,602 | -0.38% | 221.9만 |
|---|
| 2026.07.31 | ₩95,129 | ₩95,759 | ₩91,714 | ₩94,419 | -0.75% | 150.2만 |
|---|
| 2026.07.30 | ₩97,125 | ₩97,620 | ₩95,062 | ₩96,053 | -1.10% | 137.8만 |
|---|
| 2026.07.29 | ₩97,607 | ₩97,781 | ₩95,437 | ₩96,763 | -0.86% | 140.4만 |
|---|
| 2026.07.28 | ₩97,995 | ₩99,535 | ₩96,281 | ₩96,642 | -1.38% | 89.5만 |
|---|
| 2026.07.27 | ₩98,062 | ₩98,491 | ₩96,241 | ₩96,870 | -1.22% | 134.1만 |
|---|
| 2026.07.24 | ₩100,580 | ₩100,580 | ₩98,357 | ₩98,866 | -1.70% | 119.9만 |
|---|
| 2026.07.23 | ₩104,692 | ₩104,906 | ₩100,044 | ₩100,754 | -3.76% | 77.2만 |
|---|
| 2026.07.22 | ₩103,098 | ₩104,450 | ₩101,973 | ₩103,205 | +0.10% | 89.5만 |
|---|
| 2026.07.21 | ₩103,473 | ₩103,593 | ₩100,901 | ₩102,080 | -1.35% | 90.8만 |
|---|
| 2026.07.20 | ₩103,232 | ₩104,049 | ₩101,785 | ₩103,004 | -0.22% | 54.2만 |
|---|
| 2026.07.17 | ₩104,732 | ₩106,928 | ₩103,232 | ₩103,968 | -0.73% | 59.2만 |
|---|
| 2026.07.16 | ₩102,415 | ₩104,692 | ₩102,375 | ₩103,232 | +0.80% | 55만 |
|---|
| 2026.07.15 | ₩102,455 | ₩103,942 | ₩101,879 | ₩103,192 | +0.72% | 58.9만 |
|---|
| 2026.07.14 | ₩103,258 | ₩104,464 | ₩100,821 | ₩103,178 | -0.08% | 76만 |
|---|
| 2026.07.13 | ₩102,736 | ₩104,558 | ₩100,834 | ₩101,879 | -0.83% | 94.2만 |
|---|
| 2026.07.10 | ₩100,848 | ₩101,464 | ₩100,004 | ₩101,102 | +0.25% | 77.4만 |
|---|
| 2026.07.09 | ₩100,741 | ₩102,133 | ₩99,482 | ₩99,750 | -0.98% | 87.8만 |
|---|
| 2026.07.08 | ₩104,089 | ₩105,267 | ₩101,464 | ₩101,517 | -2.47% | 140.2만 |
|---|
| 2026.07.07 | ₩100,500 | ₩103,299 | ₩100,205 | ₩102,147 | +1.64% | 183.6만 |
|---|
| 2026.07.06 | ₩99,040 | ₩100,808 | ₩97,379 | ₩100,178 | +1.15% | 136.7만 |
|---|
| 2026.07.02 | ₩97,607 | ₩100,620 | ₩97,607 | ₩100,138 | +2.59% | 138.2만 |
|---|
| 2026.07.01 | ₩96,241 | ₩99,455 | ₩95,397 | ₩97,526 | +1.34% | 184.5만 |
|---|
| 2026.06.30 | ₩100,017 | ₩100,727 | ₩97,379 | ₩97,767 | -2.25% | 104만 |
|---|
| 2026.06.29 | ₩102,375 | ₩102,495 | ₩98,745 | ₩100,071 | -2.25% | 132.2만 |
|---|
| 2026.06.26 | ₩101,785 | ₩103,366 | ₩101,223 | ₩102,616 | +0.82% | 157만 |
|---|
| 2026.06.25 | ₩100,781 | ₩102,870 | ₩99,991 | ₩102,508 | +1.71% | 188.5만 |
|---|
| 2026.06.24 | ₩101,437 | ₩102,683 | ₩98,799 | ₩101,611 | +0.17% | 204.3만 |
|---|
| 2026.06.23 | ₩103,620 | ₩104,892 | ₩102,133 | ₩102,428 | -1.15% | 98.8만 |
|---|
| 2026.06.22 | ₩106,192 | ₩106,741 | ₩103,486 | ₩104,397 | -1.69% | 102.5만 |
|---|
| 2026.06.18 | ₩111,080 | ₩111,281 | ₩107,263 | ₩107,517 | -3.21% | 173.2만 |
|---|
| 2026.06.17 | ₩112,058 | ₩116,879 | ₩111,468 | ₩111,803 | -0.23% | 73.6만 |
|---|
| 2026.06.16 | ₩116,370 | ₩117,401 | ₩112,392 | ₩112,941 | -2.95% | 112.2만 |
|---|
| 2026.06.15 | ₩117,388 | ₩118,874 | ₩115,392 | ₩117,120 | -0.23% | 62.1만 |
|---|
| 2026.06.12 | ₩117,120 | ₩119,825 | ₩115,888 | ₩118,526 | +1.20% | 77.1만 |
|---|
| 2026.06.11 | ₩118,433 | ₩119,504 | ₩115,754 | ₩116,879 | -1.31% | 53.2만 |
|---|
| 2026.06.10 | ₩115,848 | ₩119,183 | ₩114,924 | ₩116,678 | +0.72% | 118만 |
|---|
| 2026.06.09 | ₩114,683 | ₩116,410 | ₩113,008 | ₩115,325 | +0.56% | 118.4만 |
|---|
| 2026.06.08 | ₩113,008 | ₩114,883 | ₩112,165 | ₩114,187 | +1.04% | 91.5만 |
|---|
| 2026.06.05 | ₩112,888 | ₩114,294 | ₩111,133 | ₩113,357 | +0.42% | 82.6만 |
|---|
| 2026.06.04 | ₩115,566 | ₩116,571 | ₩112,995 | ₩114,174 | -1.21% | 78.2만 |
|---|
| 2026.06.03 | ₩115,794 | ₩117,723 | ₩114,843 | ₩115,700 | -0.08% | 86.7만 |
|---|
| 2026.06.02 | ₩115,593 | ₩117,763 | ₩115,031 | ₩116,290 | +0.60% | 72.2만 |
|---|
| 2026.06.01 | ₩117,187 | ₩119,183 | ₩115,633 | ₩115,687 | -1.28% | 91.7만 |
|---|
| 2026.05.29 | ₩117,187 | ₩117,602 | ₩115,285 | ₩116,290 | -0.77% | 91.6만 |
|---|
| 2026.05.28 | ₩117,120 | ₩118,794 | ₩116,705 | ₩117,415 | +0.25% | 85.8만 |
|---|
| 2026.05.27 | ₩116,397 | ₩119,691 | ₩115,700 | ₩117,602 | +1.04% | 107.3만 |
|---|
| 2026.05.26 | ₩118,888 | ₩119,718 | ₩117,937 | ₩118,888 | 0.00% | 69.3만 |
|---|
| 2026.05.22 | ₩118,874 | ₩120,508 | ₩116,705 | ₩118,660 | -0.18% | 83만 |
|---|
| 2026.05.21 | ₩118,834 | ₩119,370 | ₩115,901 | ₩117,991 | -0.71% | 87.3만 |
|---|
| 2026.05.20 | ₩118,486 | ₩119,852 | ₩117,522 | ₩118,526 | +0.03% | 92.6만 |
|---|
| 2026.05.19 | ₩122,183 | ₩122,183 | ₩118,058 | ₩118,741 | -2.82% | 109.9만 |
|---|
| 2026.05.18 | ₩120,830 | ₩124,794 | ₩118,620 | ₩122,491 | +1.37% | 147.4만 |
|---|
| 2026.05.15 | ₩122,129 | ₩122,584 | ₩118,299 | ₩118,647 | -2.85% | 187만 |
|---|
| 2026.05.14 | ₩125,424 | ₩126,415 | ₩122,544 | ₩122,584 | -2.26% | 100만 |
|---|
| 2026.05.13 | ₩130,366 | ₩131,651 | ₩123,508 | ₩123,575 | -5.21% | 136.4만 |
|---|
| 2026.05.12 | ₩132,616 | ₩133,272 | ₩129,160 | ₩129,294 | -2.50% | 101.9만 |
|---|
| 2026.05.11 | ₩127,071 | ₩132,522 | ₩125,705 | ₩130,660 | +2.82% | 149.9만 |
|---|
| 2026.05.08 | ₩131,089 | ₩131,879 | ₩125,116 | ₩125,691 | -4.12% | 140.5만 |
|---|
| 2026.05.07 | ₩132,522 | ₩133,995 | ₩130,044 | ₩130,419 | -1.59% | 141.4만 |
|---|
| 2026.05.06 | ₩133,232 | ₩137,370 | ₩132,133 | ₩133,821 | +0.44% | 217.1만 |
|---|
| 2026.05.05 | ₩137,544 | ₩143,209 | ₩135,575 | ₩140,330 | +2.03% | 180만 |
|---|
| 2026.05.04 | ₩154,714 | ₩155,705 | ₩150,535 | ₩153,843 | -0.56% | 120.5만 |
|---|
| 2026.05.01 | ₩155,022 | ₩156,763 | ₩153,723 | ₩154,004 | -0.66% | 116.2만 |
|---|
| 2026.04.30 | ₩149,316 | ₩154,968 | ₩148,915 | ₩154,392 | +3.40% | 94.1만 |
|---|
| 2026.04.29 | ₩150,120 | ₩150,642 | ₩147,964 | ₩149,209 | -0.61% | 93만 |
|---|
| 2026.04.28 | ₩150,548 | ₩151,151 | ₩146,169 | ₩147,790 | -1.83% | 69.3만 |
|---|
| 2026.04.27 | ₩149,879 | ₩152,223 | ₩146,544 | ₩148,915 | -0.64% | 79.5만 |
|---|
| 2026.04.24 | ₩149,999 | ₩151,995 | ₩146,892 | ₩148,178 | -1.21% | 105.2만 |
|---|
| 2026.04.23 | ₩153,147 | ₩154,821 | ₩148,098 | ₩150,334 | -1.84% | 98.3만 |
|---|
| 2026.04.22 | ₩157,325 | ₩157,580 | ₩152,008 | ₩153,053 | -2.72% | 108.8만 |
|---|
| 2026.04.21 | ₩151,245 | ₩155,196 | ₩150,200 | ₩154,888 | +2.41% | 85.5만 |
|---|
| 2026.04.20 | ₩149,624 | ₩154,821 | ₩149,624 | ₩152,517 | +1.93% | 88.6만 |
|---|
| 2026.04.17 | ₩152,678 | ₩153,361 | ₩148,379 | ₩150,816 | -1.22% | 149.2만 |
|---|
| 2026.04.16 | ₩156,334 | ₩159,682 | ₩155,906 | ₩159,374 | +1.94% | 108.4만 |
|---|
| 2026.04.15 | ₩158,209 | ₩158,584 | ₩153,254 | ₩154,352 | -2.44% | 95.1만 |
|---|
| 2026.04.14 | ₩160,031 | ₩160,673 | ₩154,031 | ₩157,941 | -1.31% | 93.5만 |
|---|
| 2026.04.13 | ₩160,714 | ₩163,312 | ₩158,705 | ₩160,914 | +0.13% | 87.1만 |
|---|
| 2026.04.10 | ₩159,334 | ₩161,986 | ₩157,365 | ₩158,531 | -0.50% | 92.6만 |
|---|
| 2026.04.09 | ₩162,039 | ₩164,102 | ₩155,705 | ₩156,977 | -3.12% | 131.9만 |
|---|
| 2026.04.08 | ₩153,013 | ₩161,892 | ₩151,781 | ₩161,798 | +5.74% | 153만 |
|---|
| 2026.04.07 | ₩161,410 | ₩166,379 | ₩159,964 | ₩165,254 | +2.38% | 102.6만 |
|---|
| 2026.04.06 | ₩157,513 | ₩160,178 | ₩155,852 | ₩160,084 | +1.63% | 104.4만 |
|---|
| 2026.04.02 | ₩156,160 | ₩160,714 | ₩153,334 | ₩159,910 | +2.40% | 93.4만 |
|---|
| 2026.04.01 | ₩156,696 | ₩159,843 | ₩154,593 | ₩156,133 | -0.36% | 106.1만 |
|---|
| 2026.03.31 | ₩156,361 | ₩160,298 | ₩153,307 | ₩156,455 | +0.06% | 123만 |
|---|
| 2026.03.30 | ₩154,165 | ₩156,923 | ₩152,129 | ₩155,356 | +0.77% | 202.8만 |
|---|
| 2026.03.27 | ₩149,732 | ₩153,267 | ₩149,732 | ₩151,727 | +1.33% | 108.4만 |
|---|
| 2026.03.26 | ₩152,182 | ₩155,276 | ₩150,749 | ₩151,955 | -0.15% | 103.5만 |
|---|
| 2026.03.25 | ₩153,227 | ₩155,611 | ₩151,647 | ₩152,973 | -0.17% | 112만 |
|---|
| 2026.03.24 | ₩144,562 | ₩154,191 | ₩143,397 | ₩152,798 | +5.70% | 107.8만 |
|---|
| 2026.03.23 | ₩144,361 | ₩149,290 | ₩143,303 | ₩145,312 | +0.66% | 155만 |
|---|
| 2026.03.20 | ₩149,732 | ₩150,548 | ₩141,267 | ₩142,124 | -5.08% | 152.2만 |
|---|
| 2026.03.19 | ₩148,513 | ₩150,897 | ₩146,517 | ₩148,968 | +0.31% | 94.9만 |
|---|
| 2026.03.18 | ₩151,499 | ₩155,062 | ₩150,749 | ₩150,803 | -0.46% | 132.3만 |
|---|
| 2026.03.17 | ₩148,995 | ₩153,977 | ₩147,562 | ₩149,249 | +0.17% | 121.4만 |
|---|
| 2026.03.16 | ₩148,995 | ₩151,473 | ₩147,321 | ₩148,379 | -0.41% | 132.4만 |
|---|
| 2026.03.13 | ₩154,017 | ₩155,973 | ₩149,330 | ₩150,053 | -2.57% | 160.7만 |
|---|
| 2026.03.12 | ₩143,624 | ₩153,548 | ₩143,624 | ₩152,973 | +6.51% | 162.3만 |
|---|
| 2026.03.11 | ₩140,290 | ₩144,214 | ₩138,669 | ₩143,343 | +2.18% | 105.2만 |
|---|
| 2026.03.10 | ₩140,370 | ₩144,294 | ₩139,098 | ₩140,678 | +0.22% | 92.7만 |
|---|
| 2026.03.09 | ₩136,848 | ₩143,906 | ₩134,651 | ₩142,419 | +4.07% | 121.5만 |
|---|
| 2026.03.06 | ₩139,285 | ₩142,098 | ₩133,044 | ₩138,200 | -0.78% | 148.7만 |
|---|
| 2026.03.05 | ₩143,973 | ₩150,281 | ₩140,410 | ₩141,307 | -1.85% | 200만 |
|---|
| 2026.03.04 | ₩141,040 | ₩142,486 | ₩136,165 | ₩142,138 | +0.78% | 103.2만 |
|---|
| 2026.03.03 | ₩138,602 | ₩140,437 | ₩133,392 | ₩137,839 | -0.55% | 156.9만 |
|---|
| 2026.03.02 | ₩138,374 | ₩145,821 | ₩137,544 | ₩143,022 | +3.36% | 175.9만 |
|---|
| 2026.02.27 | ₩131,517 | ₩141,964 | ₩131,116 | ₩141,133 | +7.31% | 128.8만 |
|---|
| 2026.02.26 | ₩137,370 | ₩138,843 | ₩132,736 | ₩134,383 | -2.17% | 89.9만 |
|---|
| 2026.02.25 | ₩142,446 | ₩142,848 | ₩136,017 | ₩138,066 | -3.07% | 168.9만 |
|---|
| 2026.02.24 | ₩137,571 | ₩144,629 | ₩131,022 | ₩139,513 | +1.41% | 238.8만 |
|---|
| 2026.02.23 | ₩125,678 | ₩127,540 | ₩122,892 | ₩124,580 | -0.87% | 130.3만 |
|---|
| 2026.02.20 | ₩126,026 | ₩128,919 | ₩124,138 | ₩126,428 | +0.32% | 105.1만 |
|---|
| 2026.02.19 | ₩131,973 | ₩133,928 | ₩124,687 | ₩127,312 | -3.53% | 152.9만 |
|---|
| 2026.02.18 | ₩132,522 | ₩134,959 | ₩130,607 | ₩133,299 | +0.59% | 100.6만 |
|---|
| 2026.02.17 | ₩133,366 | ₩135,669 | ₩129,214 | ₩131,008 | -1.77% | 138.6만 |
|---|
| 2026.02.13 | ₩131,919 | ₩135,736 | ₩130,325 | ₩134,035 | +1.60% | 82.1만 |
|---|
| 2026.02.12 | ₩134,852 | ₩137,946 | ₩129,482 | ₩132,227 | -1.95% | 118.4만 |
|---|
| 2026.02.11 | ₩131,999 | ₩137,919 | ₩131,999 | ₩134,410 | +1.83% | 185만 |
|---|
| 2026.02.10 | ₩129,950 | ₩134,249 | ₩129,026 | ₩132,749 | +2.15% | 121.9만 |
|---|
| 2026.02.09 | ₩126,026 | ₩129,374 | ₩125,290 | ₩129,214 | +2.53% | 98.4만 |
|---|
| 2026.02.06 | ₩126,013 | ₩128,986 | ₩124,794 | ₩128,477 | +1.96% | 109.5만 |
|---|
| 2026.02.05 | ₩126,120 | ₩127,566 | ₩120,964 | ₩123,441 | -2.12% | 157.4만 |
|---|
| 2026.02.04 | ₩124,620 | ₩131,330 | ₩124,620 | ₩128,571 | +3.17% | 264.6만 |
|---|
| 2026.02.03 | ₩113,209 | ₩122,665 | ₩113,196 | ₩121,741 | +7.54% | 202.9만 |
|---|
| 2026.02.02 | ₩106,995 | ₩112,861 | ₩105,281 | ₩112,191 | +4.86% | 157.2만 |
|---|
| 2026.01.30 | ₩107,919 | ₩109,888 | ₩103,901 | ₩106,232 | -1.56% | 209.5만 |
|---|
| 2026.01.29 | ₩109,955 | ₩110,745 | ₩105,053 | ₩109,232 | -0.66% | 137만 |
|---|
| 2026.01.28 | ₩110,477 | ₩111,160 | ₩108,468 | ₩109,660 | -0.74% | 118만 |
|---|
| 2026.01.27 | ₩111,857 | ₩113,236 | ₩109,352 | ₩109,392 | -2.20% | 125.2만 |
|---|
| 2026.01.26 | ₩114,629 | ₩115,111 | ₩111,816 | ₩112,714 | -1.67% | 140.3만 |
|---|
| 2026.01.23 | ₩116,383 | ₩117,040 | ₩113,946 | ₩114,133 | -1.93% | 128만 |
|---|
| 2026.01.22 | ₩116,638 | ₩120,334 | ₩115,446 | ₩116,183 | -0.39% | 98.8만 |
|---|
| 2026.01.21 | ₩113,825 | ₩117,816 | ₩112,928 | ₩116,089 | +1.99% | 182.6만 |
|---|
| 2026.01.20 | ₩115,580 | ₩115,580 | ₩111,562 | ₩112,392 | -2.76% | 110.8만 |
|---|
| 2026.01.16 | ₩116,022 | ₩119,035 | ₩116,022 | ₩117,683 | +1.43% | 90.5만 |
|---|
| 2026.01.15 | ₩121,633 | ₩121,982 | ₩115,540 | ₩118,258 | -2.77% | 211.1만 |
|---|
| 2026.01.14 | ₩114,683 | ₩120,790 | ₩113,933 | ₩120,334 | +4.93% | 160.1만 |
|---|
| 2026.01.13 | ₩114,803 | ₩115,821 | ₩113,142 | ₩113,839 | -0.84% | 118만 |
|---|
| 2026.01.12 | ₩111,160 | ₩114,013 | ₩110,665 | ₩113,758 | +2.34% | 207.9만 |
|---|
| 2026.01.09 | ₩107,008 | ₩111,562 | ₩105,026 | ₩111,428 | +4.13% | 162.3만 |
|---|
| 2026.01.08 | ₩98,919 | ₩109,218 | ₩98,437 | ₩106,513 | +7.68% | 175.9만 |
|---|
| 2026.01.07 | ₩104,276 | ₩105,308 | ₩99,040 | ₩99,736 | -4.35% | 164만 |
|---|
| 2026.01.06 | ₩100,312 | ₩104,919 | ₩99,629 | ₩103,700 | +3.38% | 135.8만 |
|---|
| 2026.01.05 | ₩98,973 | ₩103,567 | ₩98,973 | ₩100,419 | +1.46% | 100.5만 |
|---|
| 2026.01.02 | ₩99,870 | ₩100,674 | ₩97,352 | ₩99,308 | -0.56% | 92만 |
|---|
| 2025.12.31 | ₩100,192 | ₩100,741 | ₩98,437 | ₩99,026 | -1.16% | 83.9만 |
|---|
| 2025.12.30 | ₩99,669 | ₩101,049 | ₩99,495 | ₩100,285 | +0.62% | 94.5만 |
|---|
| 2025.12.29 | ₩97,781 | ₩100,017 | ₩97,714 | ₩99,616 | +1.88% | 118.7만 |
|---|
| 2025.12.26 | ₩98,611 | ₩99,120 | ₩98,009 | ₩98,772 | +0.16% | 70.4만 |
|---|
| 2025.12.24 | ₩98,584 | ₩99,267 | ₩97,553 | ₩98,678 | +0.10% | 31.4만 |
|---|
| 2025.12.23 | ₩99,160 | ₩99,549 | ₩96,254 | ₩98,156 | -1.01% | 132.8만 |
|---|
| 2025.12.22 | ₩97,192 | ₩99,910 | ₩96,776 | ₩99,629 | +2.51% | 92.8만 |
|---|
| 2025.12.19 | ₩101,035 | ₩101,035 | ₩96,147 | ₩97,084 | -3.91% | 178.7만 |
|---|
| 2025.12.18 | ₩99,642 | ₩101,330 | ₩98,223 | ₩100,151 | +0.51% | 151.5만 |
|---|
| 2025.12.17 | ₩98,035 | ₩101,035 | ₩97,875 | ₩99,080 | +1.07% | 192.2만 |
|---|
| 2025.12.16 | ₩97,767 | ₩99,669 | ₩96,509 | ₩98,223 | +0.47% | 246만 |
|---|
| 2025.12.15 | ₩101,812 | ₩102,227 | ₩95,450 | ₩98,611 | -3.14% | 375.6만 |
|---|
| 2025.12.12 | ₩100,821 | ₩100,982 | ₩98,584 | ₩99,642 | -1.17% | 194.5만 |
|---|
| 2025.12.11 | ₩97,245 | ₩100,567 | ₩96,736 | ₩100,339 | +3.18% | 196.1만 |
|---|
| 2025.12.10 | ₩91,968 | ₩97,567 | ₩91,419 | ₩97,406 | +5.91% | 175.2만 |
|---|
| 2025.12.09 | ₩91,995 | ₩95,129 | ₩91,634 | ₩91,660 | -0.36% | 146.4만 |
|---|
| 2025.12.08 | ₩90,803 | ₩92,584 | ₩89,625 | ₩90,562 | -0.27% | 158만 |
|---|
| 2025.12.05 | ₩91,392 | ₩94,205 | ₩90,442 | ₩91,098 | -0.32% | 148.8만 |
|---|
| 2025.12.04 | ₩91,955 | ₩92,638 | ₩90,107 | ₩91,031 | -1.00% | 210.1만 |
|---|
| 2025.12.03 | ₩89,330 | ₩94,165 | ₩88,995 | ₩92,022 | +3.01% | 153.9만 |
|---|
| 2025.12.02 | ₩90,428 | ₩90,709 | ₩88,513 | ₩89,196 | -1.36% | 124.9만 |
|---|
| 2025.12.01 | ₩87,723 | ₩93,830 | ₩87,723 | ₩90,522 | +3.19% | 236.2만 |
|---|
| 2025.11.28 | ₩86,665 | ₩89,692 | ₩86,598 | ₩89,477 | +3.25% | 105.1만 |
|---|
| 2025.11.26 | ₩84,160 | ₩87,348 | ₩84,080 | ₩86,678 | +2.99% | 152.4만 |
|---|
| 2025.11.25 | ₩81,535 | ₩85,111 | ₩81,294 | ₩84,201 | +3.27% | 219.4만 |
|---|
| 2025.11.24 | ₩78,830 | ₩81,750 | ₩78,509 | ₩81,187 | +2.99% | 363.2만 |
|---|
| 2025.11.21 | ₩76,205 | ₩81,589 | ₩76,111 | ₩79,058 | +3.74% | 192.9만 |
|---|
| 2025.11.20 | ₩77,518 | ₩79,513 | ₩75,442 | ₩75,509 | -2.59% | 191.5만 |
|---|
| 2025.11.19 | ₩78,134 | ₩78,803 | ₩76,138 | ₩77,009 | -1.44% | 187만 |
|---|
| 2025.11.18 | ₩79,084 | ₩79,928 | ₩76,915 | ₩78,549 | -0.68% | 141만 |
|---|
| 2025.11.17 | ₩83,785 | ₩84,067 | ₩78,455 | ₩79,084 | -5.61% | 103.8만 |
|---|
| 2025.11.14 | ₩86,062 | ₩86,062 | ₩83,558 | ₩83,785 | -2.65% | 85.9만 |
|---|
| 2025.11.13 | ₩83,959 | ₩87,964 | ₩83,959 | ₩86,933 | +3.54% | 198.6만 |
|---|
| 2025.11.12 | ₩84,977 | ₩86,491 | ₩83,437 | ₩84,120 | -1.01% | 118.9만 |
|---|
| 2025.11.11 | ₩88,138 | ₩88,767 | ₩84,294 | ₩84,977 | -3.59% | 141.9만 |
|---|
| 2025.11.10 | ₩88,192 | ₩88,192 | ₩85,995 | ₩87,294 | -1.02% | 120.3만 |
|---|
| 2025.11.07 | ₩85,714 | ₩87,763 | ₩85,567 | ₩86,986 | +1.48% | 87.5만 |
|---|
| 2025.11.06 | ₩88,285 | ₩88,794 | ₩86,156 | ₩86,330 | -2.21% | 111.5만 |
|---|
| 2025.11.05 | ₩89,116 | ₩90,401 | ₩87,562 | ₩88,205 | -1.02% | 93.2만 |
|---|
| 2025.11.04 | ₩90,348 | ₩91,326 | ₩89,410 | ₩89,437 | -1.01% | 87.4만 |
|---|
| 2025.11.03 | ₩92,410 | ₩94,580 | ₩90,897 | ₩91,446 | -1.04% | 156.6만 |
|---|
| 2025.10.31 | ₩90,951 | ₩93,107 | ₩90,174 | ₩92,156 | +1.33% | 195만 |
|---|
| 2025.10.30 | ₩93,107 | ₩97,526 | ₩88,084 | ₩91,459 | -1.77% | 336만 |
|---|
| 2025.10.29 | ₩102,642 | ₩102,642 | ₩97,928 | ₩98,397 | -4.14% | 199.3만 |
|---|
| 2025.10.28 | ₩104,250 | ₩105,629 | ₩101,517 | ₩102,375 | -1.80% | 116.7만 |
|---|
| 2025.10.27 | ₩106,567 | ₩107,196 | ₩106,071 | ₩106,781 | +0.20% | 59.9만 |
|---|
| 2025.10.24 | ₩106,674 | ₩107,517 | ₩105,669 | ₩106,098 | -0.54% | 89.2만 |
|---|
| 2025.10.23 | ₩104,638 | ₩106,125 | ₩102,589 | ₩105,522 | +0.84% | 125.3만 |
|---|
| 2025.10.22 | ₩102,482 | ₩104,049 | ₩100,553 | ₩100,915 | -1.53% | 117.7만 |
|---|
| 2025.10.21 | ₩100,901 | ₩103,178 | ₩99,884 | ₩102,991 | +2.07% | 108.6만 |
|---|
| 2025.10.20 | ₩101,558 | ₩102,053 | ₩100,325 | ₩100,968 | -0.58% | 66.5만 |
|---|
| 2025.10.17 | ₩101,785 | ₩102,053 | ₩100,044 | ₩100,781 | -0.99% | 99만 |
|---|
| 2025.10.16 | ₩103,955 | ₩104,317 | ₩100,928 | ₩101,852 | -2.02% | 90.9만 |
|---|
| 2025.10.15 | ₩104,772 | ₩105,910 | ₩103,245 | ₩103,567 | -1.15% | 135.9만 |
|---|
| 2025.10.14 | ₩100,580 | ₩104,517 | ₩99,495 | ₩104,183 | +3.58% | 101만 |
|---|
| 2025.10.13 | ₩102,736 | ₩105,187 | ₩102,187 | ₩104,102 | +1.33% | 87.3만 |
|---|
| 2025.10.10 | ₩108,750 | ₩109,419 | ₩101,102 | ₩101,303 | -6.85% | 140.3만 |
|---|