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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩84,743 | ₩88,254 | ₩80,187 | ₩83,470 | -1.50% | 506.6만 |
| 2026.09.28–2026.10.02 | ₩90,652 | ₩90,786 | ₩78,994 | ₩85,091 | -6.13% | 690.1만 |
| 2026.09.21–2026.09.25 | ₩92,997 | ₩94,203 | ₩87,986 | ₩90,733 | -2.44% | 300.7만 |
| 2026.09.14–2026.09.18 | ₩95,208 | ₩97,125 | ₩91,858 | ₩92,555 | -2.79% | 358.5만 |
| 2026.09.08–2026.09.11 | ₩101,252 | ₩102,029 | ₩94,391 | ₩94,887 | -6.29% | 283.4만 |
| 2026.08.31–2026.09.04 | ₩101,909 | ₩103,785 | ₩98,424 | ₩100,220 | -1.66% | 304.1만 |
| 2026.08.24–2026.08.28 | ₩105,419 | ₩106,103 | ₩97,687 | ₩101,453 | -3.76% | 332.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,979 |
| ₩102,445 |
| ₩105,768 |
| -0.15% |
| 400.8만 |
| 2026.08.10–2026.08.14 | ₩103,530 | ₩108,515 | ₩102,672 | ₩106,599 | +2.96% | 450.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩94,016 | ₩108,059 | ₩92,059 | ₩103,811 | +10.42% | 884만 |
|---|
| 2026.07.27–2026.07.31 | ₩98,116 | ₩99,590 | ₩91,765 | ₩94,471 | -3.71% | 651.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩103,289 | ₩104,964 | ₩98,411 | ₩98,920 | -4.23% | 431.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩102,793 | ₩106,987 | ₩100,877 | ₩104,026 | +1.20% | 343.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩99,094 | ₩105,326 | ₩97,433 | ₩101,158 | +2.08% | 625.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,431 | ₩102,552 | ₩95,450 | ₩100,193 | -2.18% | 558.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩106,250 | ₩106,800 | ₩98,853 | ₩102,672 | -3.37% | 751.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩117,453 | ₩118,940 | ₩107,322 | ₩107,577 | -8.41% | 421만 |
|---|
| 2026.06.08–2026.06.12 | ₩113,071 | ₩119,892 | ₩112,227 | ₩118,592 | +4.88% | 458.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩117,252 | ₩119,248 | ₩111,195 | ₩113,419 | -3.27% | 411.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩118,954 | ₩119,784 | ₩115,349 | ₩116,354 | -2.19% | 354만 |
|---|
| 2026.05.18–2026.05.22 | ₩120,897 | ₩124,863 | ₩115,965 | ₩118,726 | -1.80% | 520.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩127,141 | ₩133,345 | ₩118,364 | ₩118,712 | -6.63% | 675.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩154,799 | ₩155,791 | ₩125,185 | ₩125,761 | -18.76% | 799.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩149,962 | ₩156,849 | ₩146,250 | ₩154,089 | +2.75% | 452만 |
|---|
| 2026.04.20–2026.04.24 | ₩149,707 | ₩157,667 | ₩146,973 | ₩148,260 | -0.97% | 486.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩160,802 | ₩163,402 | ₩148,461 | ₩150,900 | -6.16% | 533.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩157,600 | ₩166,471 | ₩151,864 | ₩158,618 | +0.65% | 584.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩154,250 | ₩160,802 | ₩152,213 | ₩159,998 | +3.73% | 525.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩144,441 | ₩155,697 | ₩143,382 | ₩151,811 | +5.10% | 586.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩149,077 | ₩155,148 | ₩141,345 | ₩142,203 | -4.61% | 633.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩136,923 | ₩156,059 | ₩134,726 | ₩150,136 | +9.65% | 642.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩138,451 | ₩150,364 | ₩133,118 | ₩138,277 | -0.13% | 784.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩125,747 | ₩144,709 | ₩122,960 | ₩141,211 | +12.30% | 756.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩133,439 | ₩135,744 | ₩124,206 | ₩126,498 | -5.20% | 497.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩126,096 | ₩138,022 | ₩125,359 | ₩134,109 | +6.35% | 605.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩107,054 | ₩131,402 | ₩105,339 | ₩128,548 | +20.08% | 891.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩114,692 | ₩115,175 | ₩103,959 | ₩106,290 | -7.33% | 730만 |
|---|
| 2026.01.20–2026.01.23 | ₩115,644 | ₩120,401 | ₩111,624 | ₩114,197 | -1.25% | 520.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩111,222 | ₩122,049 | ₩110,726 | ₩117,748 | +5.87% | 787.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩99,027 | ₩111,624 | ₩98,491 | ₩111,490 | +12.58% | 738.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩97,835 | ₩101,105 | ₩97,406 | ₩99,362 | +1.56% | 389.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩97,245 | ₩99,965 | ₩96,307 | ₩98,826 | +1.63% | 327.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩101,868 | ₩102,284 | ₩95,503 | ₩97,138 | -4.64% | 1143.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩90,853 | ₩101,038 | ₩89,674 | ₩99,697 | +9.73% | 870.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,771 | ₩94,257 | ₩87,771 | ₩91,148 | +3.85% | 873.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩78,874 | ₩89,741 | ₩78,552 | ₩89,527 | +13.51% | 840.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩83,832 | ₩84,113 | ₩75,483 | ₩79,101 | -5.64% | 816.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩88,240 | ₩88,817 | ₩83,483 | ₩83,832 | -5.00% | 665.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩92,461 | ₩94,632 | ₩85,614 | ₩87,034 | -5.87% | 536.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩106,625 | ₩107,255 | ₩88,133 | ₩92,207 | -13.52% | 906.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩101,614 | ₩107,577 | ₩99,939 | ₩106,156 | +4.47% | 507.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩102,793 | ₩105,969 | ₩99,550 | ₩100,837 | -1.90% | 514만 |
|---|
| 2025.10.10–2025.10.10 | ₩108,810 | ₩109,480 | ₩101,158 | ₩101,359 | -6.85% | 140.3만 |
|---|