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 | ₩83,711 | ₩84,248 | ₩82,759 | ₩83,577 | -0.16% | 76.6만 |
| 2026.10.08 | ₩82,517 | ₩83,657 | ₩81,551 | ₩83,604 | +1.32% | 116.7만 |
| 2026.10.07 | ₩84,302 | ₩84,771 | ₩80,290 | ₩82,544 | -2.08% | 115.3만 |
| 2026.10.06 | ₩86,623 | ₩86,945 | ₩84,624 | ₩85,053 | -1.81% | 91.7만 |
| 2026.10.05 | ₩84,852 | ₩88,367 | ₩83,564 | ₩86,690 | +2.17% | 106.4만 |
| 2026.10.02 | ₩84,087 | ₩87,106 | ₩82,920 | ₩85,200 | +1.32% | 150.5만 |
| 2026.10.01 | ₩81,390 | ₩83,926 | ₩79,096 | ₩83,818 | +2.98% | 216.9만 |
| 2026.09.30 | ₩84,543 | ₩85,348 | ₩83,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,604 |
| -1.11% |
| 128.3만 |
| 2026.09.29 | ₩88,005 | ₩88,005 | ₩84,127 | ₩85,053 | -3.35% | 149.9만 |
|---|
| 2026.09.28 | ₩90,769 | ₩90,903 | ₩88,971 | ₩89,682 | -1.20% | 44.4만 |
|---|
| 2026.09.25 | ₩89,145 | ₩90,903 | ₩88,099 | ₩90,849 | +1.91% | 64.6만 |
|---|
| 2026.09.24 | ₩91,775 | ₩91,990 | ₩89,521 | ₩89,575 | -2.40% | 58.5만 |
|---|
| 2026.09.23 | ₩92,540 | ₩93,103 | ₩91,708 | ₩91,802 | -0.80% | 50.5만 |
|---|
| 2026.09.22 | ₩91,211 | ₩94,324 | ₩91,024 | ₩92,312 | +1.21% | 69.5만 |
|---|
| 2026.09.21 | ₩93,117 | ₩93,144 | ₩90,889 | ₩90,930 | -2.35% | 57.6만 |
|---|
| 2026.09.18 | ₩93,962 | ₩94,016 | ₩92,231 | ₩92,674 | -1.37% | 72.1만 |
|---|
| 2026.09.17 | ₩95,612 | ₩96,095 | ₩93,694 | ₩94,687 | -0.97% | 48.5만 |
|---|
| 2026.09.16 | ₩93,667 | ₩96,109 | ₩93,103 | ₩94,807 | +1.22% | 53.7만 |
|---|
| 2026.09.15 | ₩92,365 | ₩94,163 | ₩91,976 | ₩93,949 | +1.71% | 86.5만 |
|---|
| 2026.09.14 | ₩95,331 | ₩97,249 | ₩92,084 | ₩92,526 | -2.94% | 97.7만 |
|---|
| 2026.09.11 | ₩96,525 | ₩97,276 | ₩94,512 | ₩95,009 | -1.57% | 53.4만 |
|---|
| 2026.09.10 | ₩96,431 | ₩98,953 | ₩94,848 | ₩96,095 | -0.35% | 89.2만 |
|---|
| 2026.09.09 | ₩97,544 | ₩98,470 | ₩94,915 | ₩96,310 | -1.27% | 84.7만 |
|---|
| 2026.09.08 | ₩101,382 | ₩102,160 | ₩100,134 | ₩100,295 | -1.07% | 56.1만 |
|---|
| 2026.09.04 | ₩99,356 | ₩101,382 | ₩98,926 | ₩100,349 | +1.00% | 57만 |
|---|
| 2026.09.03 | ₩103,569 | ₩103,918 | ₩99,973 | ₩100,094 | -3.36% | 59.5만 |
|---|
| 2026.09.02 | ₩98,752 | ₩103,072 | ₩98,752 | ₩102,335 | +3.63% | 73.7만 |
|---|
| 2026.09.01 | ₩100,657 | ₩101,422 | ₩98,551 | ₩99,597 | -1.05% | 57.7만 |
|---|
| 2026.08.31 | ₩102,039 | ₩102,670 | ₩99,664 | ₩100,724 | -1.29% | 56.2만 |
|---|
| 2026.08.28 | ₩100,255 | ₩101,999 | ₩99,181 | ₩101,583 | +1.32% | 75.1만 |
|---|
| 2026.08.27 | ₩99,584 | ₩100,335 | ₩97,826 | ₩99,195 | -0.39% | 58.6만 |
|---|
| 2026.08.26 | ₩99,919 | ₩100,537 | ₩97,813 | ₩100,107 | +0.19% | 81.9만 |
|---|
| 2026.08.25 | ₩101,328 | ₩101,529 | ₩100,094 | ₩100,362 | -0.95% | 53.7만 |
|---|
| 2026.08.24 | ₩105,555 | ₩106,239 | ₩102,227 | ₩102,630 | -2.77% | 63만 |
|---|
| 2026.08.21 | ₩106,172 | ₩107,460 | ₩105,743 | ₩105,904 | -0.25% | 74.6만 |
|---|
| 2026.08.20 | ₩105,434 | ₩107,594 | ₩104,669 | ₩105,796 | +0.34% | 68.1만 |
|---|
| 2026.08.19 | ₩105,179 | ₩108,117 | ₩104,200 | ₩106,601 | +1.35% | 77.2만 |
|---|
| 2026.08.18 | ₩105,031 | ₩106,051 | ₩102,576 | ₩104,012 | -0.97% | 86.5만 |
|---|
| 2026.08.17 | ₩106,065 | ₩106,668 | ₩103,730 | ₩104,937 | -1.06% | 94.3만 |
|---|
| 2026.08.14 | ₩108,225 | ₩108,493 | ₩106,494 | ₩106,735 | -1.38% | 83.4만 |
|---|
| 2026.08.13 | ₩105,313 | ₩107,809 | ₩104,656 | ₩107,594 | +2.17% | 61.8만 |
|---|
| 2026.08.12 | ₩107,849 | ₩107,889 | ₩104,696 | ₩106,226 | -1.51% | 73.4만 |
|---|
| 2026.08.11 | ₩105,756 | ₩108,654 | ₩105,756 | ₩108,466 | +2.56% | 102.4만 |
|---|
| 2026.08.10 | ₩103,663 | ₩106,413 | ₩102,804 | ₩106,118 | +2.37% | 129.8만 |
|---|
| 2026.08.07 | ₩103,247 | ₩106,199 | ₩102,415 | ₩103,945 | +0.68% | 91.9만 |
|---|
| 2026.08.06 | ₩107,031 | ₩108,104 | ₩103,784 | ₩103,945 | -2.88% | 90.7만 |
|---|
| 2026.08.05 | ₩106,561 | ₩107,031 | ₩101,275 | ₩105,649 | -0.86% | 178.7만 |
|---|
| 2026.08.04 | ₩97,759 | ₩108,198 | ₩97,571 | ₩108,184 | +10.66% | 300.9만 |
|---|
| 2026.08.03 | ₩94,136 | ₩95,264 | ₩92,178 | ₩93,774 | -0.38% | 221.9만 |
|---|
| 2026.07.31 | ₩95,304 | ₩95,934 | ₩91,882 | ₩94,593 | -0.75% | 150.2만 |
|---|
| 2026.07.30 | ₩97,303 | ₩97,799 | ₩95,237 | ₩96,230 | -1.10% | 137.8만 |
|---|
| 2026.07.29 | ₩97,786 | ₩97,960 | ₩95,612 | ₩96,941 | -0.86% | 140.4만 |
|---|
| 2026.07.28 | ₩98,175 | ₩99,718 | ₩96,458 | ₩96,820 | -1.38% | 89.5만 |
|---|
| 2026.07.27 | ₩98,242 | ₩98,672 | ₩96,417 | ₩97,048 | -1.22% | 134.1만 |
|---|
| 2026.07.24 | ₩100,765 | ₩100,765 | ₩98,537 | ₩99,047 | -1.70% | 119.9만 |
|---|
| 2026.07.23 | ₩104,884 | ₩105,098 | ₩100,228 | ₩100,939 | -3.76% | 77.2만 |
|---|
| 2026.07.22 | ₩103,287 | ₩104,642 | ₩102,160 | ₩103,394 | +0.10% | 89.5만 |
|---|
| 2026.07.21 | ₩103,663 | ₩103,784 | ₩101,087 | ₩102,267 | -1.35% | 90.8만 |
|---|
| 2026.07.20 | ₩103,421 | ₩104,240 | ₩101,972 | ₩103,193 | -0.22% | 54.2만 |
|---|
| 2026.07.17 | ₩104,924 | ₩107,125 | ₩103,421 | ₩104,159 | -0.73% | 59.2만 |
|---|
| 2026.07.16 | ₩102,603 | ₩104,884 | ₩102,563 | ₩103,421 | +0.80% | 55만 |
|---|
| 2026.07.15 | ₩102,643 | ₩104,132 | ₩102,066 | ₩103,381 | +0.72% | 58.9만 |
|---|
| 2026.07.14 | ₩103,448 | ₩104,656 | ₩101,006 | ₩103,368 | -0.08% | 76만 |
|---|
| 2026.07.13 | ₩102,925 | ₩104,750 | ₩101,020 | ₩102,066 | -0.83% | 94.2만 |
|---|
| 2026.07.10 | ₩101,033 | ₩101,650 | ₩100,188 | ₩101,288 | +0.25% | 77.4만 |
|---|
| 2026.07.09 | ₩100,926 | ₩102,321 | ₩99,664 | ₩99,933 | -0.98% | 87.8만 |
|---|
| 2026.07.08 | ₩104,280 | ₩105,461 | ₩101,650 | ₩101,704 | -2.47% | 140.2만 |
|---|
| 2026.07.07 | ₩100,684 | ₩103,488 | ₩100,389 | ₩102,335 | +1.64% | 183.6만 |
|---|
| 2026.07.06 | ₩99,222 | ₩100,993 | ₩97,558 | ₩100,362 | +1.15% | 136.7만 |
|---|
| 2026.07.02 | ₩97,786 | ₩100,805 | ₩97,786 | ₩100,322 | +2.59% | 138.2만 |
|---|
| 2026.07.01 | ₩96,417 | ₩99,638 | ₩95,572 | ₩97,706 | +1.34% | 184.5만 |
|---|
| 2026.06.30 | ₩100,201 | ₩100,912 | ₩97,558 | ₩97,947 | -2.25% | 104만 |
|---|
| 2026.06.29 | ₩102,563 | ₩102,683 | ₩98,926 | ₩100,255 | -2.25% | 132.2만 |
|---|
| 2026.06.26 | ₩101,972 | ₩103,555 | ₩101,409 | ₩102,804 | +0.82% | 157만 |
|---|
| 2026.06.25 | ₩100,966 | ₩103,059 | ₩100,174 | ₩102,697 | +1.71% | 188.5만 |
|---|
| 2026.06.24 | ₩101,623 | ₩102,871 | ₩98,980 | ₩101,798 | +0.17% | 204.3만 |
|---|
| 2026.06.23 | ₩103,810 | ₩105,085 | ₩102,321 | ₩102,616 | -1.15% | 98.8만 |
|---|
| 2026.06.22 | ₩106,387 | ₩106,937 | ₩103,676 | ₩104,589 | -1.69% | 102.5만 |
|---|
| 2026.06.18 | ₩111,284 | ₩111,485 | ₩107,460 | ₩107,715 | -3.21% | 173.2만 |
|---|
| 2026.06.17 | ₩112,263 | ₩117,094 | ₩111,673 | ₩112,008 | -0.23% | 73.6만 |
|---|
| 2026.06.16 | ₩116,584 | ₩117,617 | ₩112,599 | ₩113,149 | -2.95% | 112.2만 |
|---|
| 2026.06.15 | ₩117,604 | ₩119,093 | ₩115,604 | ₩117,335 | -0.23% | 62.1만 |
|---|
| 2026.06.12 | ₩117,335 | ₩120,045 | ₩116,101 | ₩118,744 | +1.20% | 77.1만 |
|---|
| 2026.06.11 | ₩118,650 | ₩119,723 | ₩115,967 | ₩117,094 | -1.31% | 53.2만 |
|---|
| 2026.06.10 | ₩116,061 | ₩119,401 | ₩115,135 | ₩116,892 | +0.72% | 118만 |
|---|
| 2026.06.09 | ₩114,893 | ₩116,624 | ₩113,216 | ₩115,537 | +0.56% | 118.4만 |
|---|
| 2026.06.08 | ₩113,216 | ₩115,094 | ₩112,371 | ₩114,397 | +1.04% | 91.5만 |
|---|
| 2026.06.05 | ₩113,095 | ₩114,504 | ₩111,338 | ₩113,565 | +0.42% | 82.6만 |
|---|
| 2026.06.04 | ₩115,779 | ₩116,785 | ₩113,203 | ₩114,383 | -1.21% | 78.2만 |
|---|
| 2026.06.03 | ₩116,007 | ₩117,939 | ₩115,054 | ₩115,913 | -0.08% | 86.7만 |
|---|
| 2026.06.02 | ₩115,806 | ₩117,979 | ₩115,242 | ₩116,503 | +0.60% | 72.2만 |
|---|
| 2026.06.01 | ₩117,402 | ₩119,401 | ₩115,846 | ₩115,899 | -1.28% | 91.7만 |
|---|
| 2026.05.29 | ₩117,402 | ₩117,818 | ₩115,497 | ₩116,503 | -0.77% | 91.6만 |
|---|
| 2026.05.28 | ₩117,335 | ₩119,012 | ₩116,919 | ₩117,630 | +0.25% | 85.8만 |
|---|
| 2026.05.27 | ₩116,611 | ₩119,911 | ₩115,913 | ₩117,818 | +1.04% | 107.3만 |
|---|
| 2026.05.26 | ₩119,106 | ₩119,938 | ₩118,154 | ₩119,106 | 0.00% | 69.3만 |
|---|
| 2026.05.22 | ₩119,093 | ₩120,730 | ₩116,919 | ₩118,878 | -0.18% | 83만 |
|---|
| 2026.05.21 | ₩119,053 | ₩119,589 | ₩116,114 | ₩118,207 | -0.71% | 87.3만 |
|---|
| 2026.05.20 | ₩118,704 | ₩120,072 | ₩117,738 | ₩118,744 | +0.03% | 92.6만 |
|---|
| 2026.05.19 | ₩122,407 | ₩122,407 | ₩118,274 | ₩118,959 | -2.82% | 109.9만 |
|---|
| 2026.05.18 | ₩121,052 | ₩125,023 | ₩118,838 | ₩122,716 | +1.37% | 147.4만 |
|---|
| 2026.05.15 | ₩122,353 | ₩122,809 | ₩118,516 | ₩118,865 | -2.85% | 187만 |
|---|
| 2026.05.14 | ₩125,654 | ₩126,647 | ₩122,769 | ₩122,809 | -2.26% | 100만 |
|---|
| 2026.05.13 | ₩130,605 | ₩131,893 | ₩123,735 | ₩123,802 | -5.21% | 136.4만 |
|---|
| 2026.05.12 | ₩132,859 | ₩133,517 | ₩129,397 | ₩129,532 | -2.50% | 101.9만 |
|---|
| 2026.05.11 | ₩127,304 | ₩132,765 | ₩125,936 | ₩130,900 | +2.82% | 149.9만 |
|---|
| 2026.05.08 | ₩131,330 | ₩132,121 | ₩125,345 | ₩125,922 | -4.12% | 140.5만 |
|---|
| 2026.05.07 | ₩132,765 | ₩134,241 | ₩130,283 | ₩130,659 | -1.59% | 141.4만 |
|---|
| 2026.05.06 | ₩133,476 | ₩137,622 | ₩132,376 | ₩134,067 | +0.44% | 217.1만 |
|---|
| 2026.05.05 | ₩137,797 | ₩143,472 | ₩135,824 | ₩140,588 | +2.03% | 180만 |
|---|
| 2026.05.04 | ₩154,998 | ₩155,991 | ₩150,812 | ₩154,126 | -0.56% | 120.5만 |
|---|
| 2026.05.01 | ₩155,306 | ₩157,051 | ₩154,005 | ₩154,287 | -0.66% | 116.2만 |
|---|
| 2026.04.30 | ₩149,591 | ₩155,253 | ₩149,188 | ₩154,676 | +3.40% | 94.1만 |
|---|
| 2026.04.29 | ₩150,396 | ₩150,919 | ₩148,235 | ₩149,483 | -0.61% | 93만 |
|---|
| 2026.04.28 | ₩150,825 | ₩151,429 | ₩146,438 | ₩148,061 | -1.83% | 69.3만 |
|---|
| 2026.04.27 | ₩150,154 | ₩152,502 | ₩146,813 | ₩149,188 | -0.64% | 79.5만 |
|---|
| 2026.04.24 | ₩150,275 | ₩152,274 | ₩147,162 | ₩148,450 | -1.21% | 105.2만 |
|---|
| 2026.04.23 | ₩153,428 | ₩155,105 | ₩148,370 | ₩150,610 | -1.84% | 98.3만 |
|---|
| 2026.04.22 | ₩157,614 | ₩157,869 | ₩152,287 | ₩153,334 | -2.72% | 108.8만 |
|---|
| 2026.04.21 | ₩151,523 | ₩155,481 | ₩150,476 | ₩155,172 | +2.41% | 85.5만 |
|---|
| 2026.04.20 | ₩149,899 | ₩155,105 | ₩149,899 | ₩152,797 | +1.93% | 88.6만 |
|---|
| 2026.04.17 | ₩152,958 | ₩153,643 | ₩148,651 | ₩151,093 | -1.22% | 149.2만 |
|---|
| 2026.04.16 | ₩156,621 | ₩159,976 | ₩156,192 | ₩159,667 | +1.94% | 108.4만 |
|---|
| 2026.04.15 | ₩158,500 | ₩158,875 | ₩153,535 | ₩154,636 | -2.44% | 95.1만 |
|---|
| 2026.04.14 | ₩160,325 | ₩160,969 | ₩154,314 | ₩158,231 | -1.31% | 93.5만 |
|---|
| 2026.04.13 | ₩161,009 | ₩163,612 | ₩158,996 | ₩161,210 | +0.13% | 87.1만 |
|---|
| 2026.04.10 | ₩159,627 | ₩162,283 | ₩157,654 | ₩158,822 | -0.50% | 92.6만 |
|---|
| 2026.04.09 | ₩162,337 | ₩164,403 | ₩155,991 | ₩157,265 | -3.12% | 131.9만 |
|---|
| 2026.04.08 | ₩153,294 | ₩162,190 | ₩152,059 | ₩162,096 | +5.74% | 153만 |
|---|
| 2026.04.07 | ₩161,707 | ₩166,684 | ₩160,257 | ₩165,557 | +2.38% | 102.6만 |
|---|
| 2026.04.06 | ₩157,802 | ₩160,472 | ₩156,138 | ₩160,378 | +1.63% | 104.4만 |
|---|
| 2026.04.02 | ₩156,447 | ₩161,009 | ₩153,616 | ₩160,204 | +2.40% | 93.4만 |
|---|
| 2026.04.01 | ₩156,984 | ₩160,137 | ₩154,877 | ₩156,420 | -0.36% | 106.1만 |
|---|
| 2026.03.31 | ₩156,648 | ₩160,593 | ₩153,589 | ₩156,742 | +0.06% | 123만 |
|---|
| 2026.03.30 | ₩154,448 | ₩157,212 | ₩152,408 | ₩155,642 | +0.77% | 202.8만 |
|---|
| 2026.03.27 | ₩150,007 | ₩153,549 | ₩150,007 | ₩152,006 | +1.33% | 108.4만 |
|---|
| 2026.03.26 | ₩152,462 | ₩155,561 | ₩151,026 | ₩152,234 | -0.15% | 103.5만 |
|---|
| 2026.03.25 | ₩153,508 | ₩155,897 | ₩151,925 | ₩153,254 | -0.17% | 112만 |
|---|
| 2026.03.24 | ₩144,827 | ₩154,475 | ₩143,660 | ₩153,079 | +5.70% | 107.8만 |
|---|
| 2026.03.23 | ₩144,626 | ₩149,564 | ₩143,566 | ₩145,579 | +0.66% | 155만 |
|---|
| 2026.03.20 | ₩150,007 | ₩150,825 | ₩141,527 | ₩142,385 | -5.08% | 152.2만 |
|---|
| 2026.03.19 | ₩148,786 | ₩151,174 | ₩146,786 | ₩149,242 | +0.31% | 94.9만 |
|---|
| 2026.03.18 | ₩151,778 | ₩155,347 | ₩151,026 | ₩151,080 | -0.46% | 132.3만 |
|---|
| 2026.03.17 | ₩149,269 | ₩154,260 | ₩147,833 | ₩149,524 | +0.17% | 121.4만 |
|---|
| 2026.03.16 | ₩149,269 | ₩151,751 | ₩147,591 | ₩148,651 | -0.41% | 132.4만 |
|---|
| 2026.03.13 | ₩154,300 | ₩156,259 | ₩149,604 | ₩150,329 | -2.57% | 160.7만 |
|---|
| 2026.03.12 | ₩143,888 | ₩153,830 | ₩143,888 | ₩153,254 | +6.51% | 162.3만 |
|---|
| 2026.03.11 | ₩140,547 | ₩144,479 | ₩138,924 | ₩143,606 | +2.18% | 105.2만 |
|---|
| 2026.03.10 | ₩140,628 | ₩144,559 | ₩139,353 | ₩140,936 | +0.22% | 92.7만 |
|---|
| 2026.03.09 | ₩137,099 | ₩144,170 | ₩134,899 | ₩142,681 | +4.07% | 121.5만 |
|---|
| 2026.03.06 | ₩139,541 | ₩142,359 | ₩133,288 | ₩138,454 | -0.78% | 148.7만 |
|---|
| 2026.03.05 | ₩144,237 | ₩150,557 | ₩140,668 | ₩141,567 | -1.85% | 200만 |
|---|
| 2026.03.04 | ₩141,299 | ₩142,748 | ₩136,415 | ₩142,399 | +0.78% | 103.2만 |
|---|
| 2026.03.03 | ₩138,857 | ₩140,695 | ₩133,637 | ₩138,092 | -0.55% | 156.9만 |
|---|
| 2026.03.02 | ₩138,629 | ₩146,089 | ₩137,797 | ₩143,284 | +3.36% | 175.9만 |
|---|
| 2026.02.27 | ₩131,759 | ₩142,224 | ₩131,356 | ₩141,393 | +7.31% | 128.8만 |
|---|
| 2026.02.26 | ₩137,622 | ₩139,098 | ₩132,980 | ₩134,630 | -2.17% | 89.9만 |
|---|
| 2026.02.25 | ₩142,707 | ₩143,110 | ₩136,267 | ₩138,320 | -3.07% | 168.9만 |
|---|
| 2026.02.24 | ₩137,824 | ₩144,894 | ₩131,262 | ₩139,769 | +1.41% | 238.8만 |
|---|
| 2026.02.23 | ₩125,909 | ₩127,774 | ₩123,118 | ₩124,809 | -0.87% | 130.3만 |
|---|
| 2026.02.20 | ₩126,258 | ₩129,156 | ₩124,366 | ₩126,660 | +0.32% | 105.1만 |
|---|
| 2026.02.19 | ₩132,215 | ₩134,174 | ₩124,916 | ₩127,546 | -3.53% | 152.9만 |
|---|
| 2026.02.18 | ₩132,765 | ₩135,207 | ₩130,846 | ₩133,543 | +0.59% | 100.6만 |
|---|
| 2026.02.17 | ₩133,610 | ₩135,918 | ₩129,451 | ₩131,249 | -1.77% | 138.6만 |
|---|
| 2026.02.13 | ₩132,161 | ₩135,985 | ₩130,565 | ₩134,281 | +1.60% | 82.1만 |
|---|
| 2026.02.12 | ₩135,100 | ₩138,199 | ₩129,719 | ₩132,470 | -1.95% | 118.4만 |
|---|
| 2026.02.11 | ₩132,242 | ₩138,172 | ₩132,242 | ₩134,657 | +1.83% | 185만 |
|---|
| 2026.02.10 | ₩130,189 | ₩134,496 | ₩129,263 | ₩132,993 | +2.15% | 121.9만 |
|---|
| 2026.02.09 | ₩126,258 | ₩129,612 | ₩125,520 | ₩129,451 | +2.53% | 98.4만 |
|---|
| 2026.02.06 | ₩126,244 | ₩129,223 | ₩125,023 | ₩128,713 | +1.96% | 109.5만 |
|---|
| 2026.02.05 | ₩126,352 | ₩127,801 | ₩121,186 | ₩123,668 | -2.12% | 157.4만 |
|---|
| 2026.02.04 | ₩124,849 | ₩131,571 | ₩124,849 | ₩128,807 | +3.17% | 264.6만 |
|---|
| 2026.02.03 | ₩113,417 | ₩122,890 | ₩113,404 | ₩121,964 | +7.54% | 202.9만 |
|---|
| 2026.02.02 | ₩107,192 | ₩113,068 | ₩105,474 | ₩112,398 | +4.86% | 157.2만 |
|---|
| 2026.01.30 | ₩108,117 | ₩110,090 | ₩104,092 | ₩106,427 | -1.56% | 209.5만 |
|---|
| 2026.01.29 | ₩110,157 | ₩110,948 | ₩105,246 | ₩109,432 | -0.66% | 137만 |
|---|
| 2026.01.28 | ₩110,680 | ₩111,364 | ₩108,668 | ₩109,862 | -0.74% | 118만 |
|---|
| 2026.01.27 | ₩112,062 | ₩113,444 | ₩109,553 | ₩109,593 | -2.20% | 125.2만 |
|---|
| 2026.01.26 | ₩114,840 | ₩115,323 | ₩112,022 | ₩112,921 | -1.67% | 140.3만 |
|---|
| 2026.01.23 | ₩116,597 | ₩117,255 | ₩114,155 | ₩114,343 | -1.93% | 128만 |
|---|
| 2026.01.22 | ₩116,852 | ₩120,555 | ₩115,658 | ₩116,396 | -0.39% | 98.8만 |
|---|
| 2026.01.21 | ₩114,034 | ₩118,033 | ₩113,136 | ₩116,302 | +1.99% | 182.6만 |
|---|
| 2026.01.20 | ₩115,792 | ₩115,792 | ₩111,767 | ₩112,599 | -2.76% | 110.8만 |
|---|
| 2026.01.16 | ₩116,235 | ₩119,254 | ₩116,235 | ₩117,899 | +1.43% | 90.5만 |
|---|
| 2026.01.15 | ₩121,857 | ₩122,206 | ₩115,752 | ₩118,476 | -2.77% | 211.1만 |
|---|
| 2026.01.14 | ₩114,893 | ₩121,012 | ₩114,142 | ₩120,555 | +4.93% | 160.1만 |
|---|
| 2026.01.13 | ₩115,014 | ₩116,034 | ₩113,350 | ₩114,048 | -0.84% | 118만 |
|---|
| 2026.01.12 | ₩111,364 | ₩114,222 | ₩110,868 | ₩113,967 | +2.34% | 207.9만 |
|---|
| 2026.01.09 | ₩107,205 | ₩111,767 | ₩105,219 | ₩111,633 | +4.13% | 162.3만 |
|---|
| 2026.01.08 | ₩99,101 | ₩109,419 | ₩98,618 | ₩106,709 | +7.68% | 175.9만 |
|---|
| 2026.01.07 | ₩104,468 | ₩105,501 | ₩99,222 | ₩99,919 | -4.35% | 164만 |
|---|
| 2026.01.06 | ₩100,496 | ₩105,112 | ₩99,812 | ₩103,891 | +3.38% | 135.8만 |
|---|
| 2026.01.05 | ₩99,155 | ₩103,757 | ₩99,155 | ₩100,604 | +1.46% | 100.5만 |
|---|
| 2026.01.02 | ₩100,054 | ₩100,859 | ₩97,531 | ₩99,490 | -0.56% | 92만 |
|---|
| 2025.12.31 | ₩100,376 | ₩100,926 | ₩98,618 | ₩99,208 | -1.16% | 83.9만 |
|---|
| 2025.12.30 | ₩99,852 | ₩101,234 | ₩99,678 | ₩100,469 | +0.62% | 94.5만 |
|---|
| 2025.12.29 | ₩97,960 | ₩100,201 | ₩97,893 | ₩99,799 | +1.88% | 118.7만 |
|---|
| 2025.12.26 | ₩98,792 | ₩99,302 | ₩98,189 | ₩98,953 | +0.16% | 70.4만 |
|---|
| 2025.12.24 | ₩98,765 | ₩99,450 | ₩97,732 | ₩98,859 | +0.10% | 31.4만 |
|---|
| 2025.12.23 | ₩99,342 | ₩99,732 | ₩96,431 | ₩98,336 | -1.01% | 132.8만 |
|---|
| 2025.12.22 | ₩97,370 | ₩100,094 | ₩96,954 | ₩99,812 | +2.51% | 92.8만 |
|---|
| 2025.12.19 | ₩101,221 | ₩101,221 | ₩96,324 | ₩97,263 | -3.91% | 178.7만 |
|---|
| 2025.12.18 | ₩99,825 | ₩101,516 | ₩98,403 | ₩100,335 | +0.51% | 151.5만 |
|---|
| 2025.12.17 | ₩98,215 | ₩101,221 | ₩98,054 | ₩99,262 | +1.07% | 192.2만 |
|---|
| 2025.12.16 | ₩97,947 | ₩99,852 | ₩96,686 | ₩98,403 | +0.47% | 246만 |
|---|
| 2025.12.15 | ₩101,999 | ₩102,415 | ₩95,626 | ₩98,792 | -3.14% | 375.6만 |
|---|
| 2025.12.12 | ₩101,006 | ₩101,167 | ₩98,765 | ₩99,825 | -1.17% | 194.5만 |
|---|
| 2025.12.11 | ₩97,424 | ₩100,751 | ₩96,914 | ₩100,523 | +3.18% | 196.1만 |
|---|
| 2025.12.10 | ₩92,137 | ₩97,746 | ₩91,587 | ₩97,585 | +5.91% | 175.2만 |
|---|
| 2025.12.09 | ₩92,164 | ₩95,304 | ₩91,802 | ₩91,829 | -0.36% | 146.4만 |
|---|
| 2025.12.08 | ₩90,970 | ₩92,754 | ₩89,789 | ₩90,728 | -0.27% | 158만 |
|---|
| 2025.12.05 | ₩91,560 | ₩94,378 | ₩90,608 | ₩91,265 | -0.32% | 148.8만 |
|---|
| 2025.12.04 | ₩92,124 | ₩92,808 | ₩90,272 | ₩91,198 | -1.00% | 210.1만 |
|---|
| 2025.12.03 | ₩89,494 | ₩94,338 | ₩89,159 | ₩92,191 | +3.01% | 153.9만 |
|---|
| 2025.12.02 | ₩90,594 | ₩90,876 | ₩88,676 | ₩89,360 | -1.36% | 124.9만 |
|---|
| 2025.12.01 | ₩87,884 | ₩94,002 | ₩87,884 | ₩90,688 | +3.19% | 236.2만 |
|---|
| 2025.11.28 | ₩86,824 | ₩89,856 | ₩86,757 | ₩89,642 | +3.25% | 105.1만 |
|---|
| 2025.11.26 | ₩84,315 | ₩87,508 | ₩84,234 | ₩86,837 | +2.99% | 152.4만 |
|---|
| 2025.11.25 | ₩81,685 | ₩85,268 | ₩81,444 | ₩84,355 | +3.27% | 219.4만 |
|---|
| 2025.11.24 | ₩78,975 | ₩81,900 | ₩78,653 | ₩81,336 | +2.99% | 363.2만 |
|---|
| 2025.11.21 | ₩76,345 | ₩81,739 | ₩76,251 | ₩79,203 | +3.74% | 192.9만 |
|---|
| 2025.11.20 | ₩77,660 | ₩79,659 | ₩75,580 | ₩75,647 | -2.59% | 191.5만 |
|---|
| 2025.11.19 | ₩78,277 | ₩78,948 | ₩76,278 | ₩77,150 | -1.44% | 187만 |
|---|
| 2025.11.18 | ₩79,230 | ₩80,075 | ₩77,056 | ₩78,693 | -0.68% | 141만 |
|---|
| 2025.11.17 | ₩83,939 | ₩84,221 | ₩78,599 | ₩79,230 | -5.61% | 103.8만 |
|---|
| 2025.11.14 | ₩86,220 | ₩86,220 | ₩83,711 | ₩83,939 | -2.65% | 85.9만 |
|---|
| 2025.11.13 | ₩84,114 | ₩88,125 | ₩84,114 | ₩87,092 | +3.54% | 198.6만 |
|---|
| 2025.11.12 | ₩85,133 | ₩86,650 | ₩83,590 | ₩84,275 | -1.01% | 118.9만 |
|---|
| 2025.11.11 | ₩88,300 | ₩88,931 | ₩84,449 | ₩85,133 | -3.59% | 141.9만 |
|---|
| 2025.11.10 | ₩88,354 | ₩88,354 | ₩86,153 | ₩87,455 | -1.02% | 120.3만 |
|---|
| 2025.11.07 | ₩85,871 | ₩87,924 | ₩85,724 | ₩87,146 | +1.48% | 87.5만 |
|---|
| 2025.11.06 | ₩88,447 | ₩88,957 | ₩86,314 | ₩86,489 | -2.21% | 111.5만 |
|---|
| 2025.11.05 | ₩89,279 | ₩90,567 | ₩87,723 | ₩88,367 | -1.02% | 93.2만 |
|---|
| 2025.11.04 | ₩90,514 | ₩91,493 | ₩89,575 | ₩89,601 | -1.01% | 87.4만 |
|---|
| 2025.11.03 | ₩92,580 | ₩94,754 | ₩91,064 | ₩91,614 | -1.04% | 156.6만 |
|---|
| 2025.10.31 | ₩91,118 | ₩93,278 | ₩90,339 | ₩92,325 | +1.33% | 195만 |
|---|
| 2025.10.30 | ₩93,278 | ₩97,706 | ₩88,246 | ₩91,627 | -1.77% | 336만 |
|---|
| 2025.10.29 | ₩102,831 | ₩102,831 | ₩98,108 | ₩98,578 | -4.14% | 199.3만 |
|---|
| 2025.10.28 | ₩104,441 | ₩105,823 | ₩101,704 | ₩102,563 | -1.80% | 116.7만 |
|---|
| 2025.10.27 | ₩106,762 | ₩107,393 | ₩106,266 | ₩106,977 | +0.20% | 59.9만 |
|---|
| 2025.10.24 | ₩106,870 | ₩107,715 | ₩105,863 | ₩106,293 | -0.54% | 89.2만 |
|---|
| 2025.10.23 | ₩104,830 | ₩106,319 | ₩102,777 | ₩105,716 | +0.84% | 125.3만 |
|---|
| 2025.10.22 | ₩102,670 | ₩104,240 | ₩100,738 | ₩101,100 | -1.53% | 117.7만 |
|---|
| 2025.10.21 | ₩101,087 | ₩103,368 | ₩100,067 | ₩103,180 | +2.07% | 108.6만 |
|---|
| 2025.10.20 | ₩101,744 | ₩102,241 | ₩100,510 | ₩101,154 | -0.58% | 66.5만 |
|---|
| 2025.10.17 | ₩101,972 | ₩102,241 | ₩100,228 | ₩100,966 | -0.99% | 99만 |
|---|
| 2025.10.16 | ₩104,146 | ₩104,508 | ₩101,114 | ₩102,039 | -2.02% | 90.9만 |
|---|
| 2025.10.15 | ₩104,964 | ₩106,105 | ₩103,435 | ₩103,757 | -1.15% | 135.9만 |
|---|
| 2025.10.14 | ₩100,765 | ₩104,709 | ₩99,678 | ₩104,374 | +3.58% | 101만 |
|---|
| 2025.10.13 | ₩102,925 | ₩105,380 | ₩102,375 | ₩104,293 | +1.33% | 87.3만 |
|---|
| 2025.10.10 | ₩108,949 | ₩109,620 | ₩101,288 | ₩101,489 | -6.85% | 140.3만 |
|---|