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 | ₩83,478 | ₩84,014 | ₩82,528 | ₩83,345 | -0.16% | 76.6만 |
| 2026.10.08 | ₩82,288 | ₩83,425 | ₩81,324 | ₩83,371 | +1.32% | 116.7만 |
| 2026.10.07 | ₩84,067 | ₩84,535 | ₩80,067 | ₩82,314 | -2.08% | 115.3만 |
| 2026.10.06 | ₩86,382 | ₩86,703 | ₩84,388 | ₩84,816 | -1.81% | 91.7만 |
| 2026.10.05 | ₩84,616 | ₩88,121 | ₩83,331 | ₩86,449 | +2.17% | 106.4만 |
| 2026.10.02 | ₩83,853 | ₩86,864 | ₩82,689 | ₩84,964 | +1.32% | 150.5만 |
| 2026.10.01 | ₩81,164 | ₩83,693 | ₩78,876 | ₩83,585 | +2.98% | 216.9만 |
| 2026.09.30 | ₩84,308 | ₩85,111 | ₩83,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,371 |
| -1.11% |
| 128.3만 |
| 2026.09.29 | ₩87,760 | ₩87,760 | ₩83,893 | ₩84,816 | -3.35% | 149.9만 |
|---|
| 2026.09.28 | ₩90,516 | ₩90,650 | ₩88,723 | ₩89,433 | -1.20% | 44.4만 |
|---|
| 2026.09.25 | ₩88,897 | ₩90,650 | ₩87,854 | ₩90,597 | +1.91% | 64.6만 |
|---|
| 2026.09.24 | ₩91,520 | ₩91,734 | ₩89,272 | ₩89,326 | -2.40% | 58.5만 |
|---|
| 2026.09.23 | ₩92,283 | ₩92,845 | ₩91,453 | ₩91,547 | -0.80% | 50.5만 |
|---|
| 2026.09.22 | ₩90,958 | ₩94,062 | ₩90,771 | ₩92,055 | +1.21% | 69.5만 |
|---|
| 2026.09.21 | ₩92,858 | ₩92,885 | ₩90,637 | ₩90,677 | -2.35% | 57.6만 |
|---|
| 2026.09.18 | ₩93,701 | ₩93,754 | ₩91,975 | ₩92,416 | -1.37% | 72.1만 |
|---|
| 2026.09.17 | ₩95,347 | ₩95,828 | ₩93,433 | ₩94,423 | -0.97% | 48.5만 |
|---|
| 2026.09.16 | ₩93,406 | ₩95,842 | ₩92,845 | ₩94,544 | +1.22% | 53.7만 |
|---|
| 2026.09.15 | ₩92,109 | ₩93,902 | ₩91,721 | ₩93,687 | +1.71% | 86.5만 |
|---|
| 2026.09.14 | ₩95,066 | ₩96,979 | ₩91,828 | ₩92,269 | -2.94% | 97.7만 |
|---|
| 2026.09.11 | ₩96,256 | ₩97,006 | ₩94,249 | ₩94,744 | -1.57% | 53.4만 |
|---|
| 2026.09.10 | ₩96,163 | ₩98,678 | ₩94,584 | ₩95,828 | -0.35% | 89.2만 |
|---|
| 2026.09.09 | ₩97,273 | ₩98,197 | ₩94,651 | ₩96,042 | -1.27% | 84.7만 |
|---|
| 2026.09.08 | ₩101,100 | ₩101,876 | ₩99,856 | ₩100,016 | -1.07% | 56.1만 |
|---|
| 2026.09.04 | ₩99,080 | ₩101,100 | ₩98,651 | ₩100,070 | +1.00% | 57만 |
|---|
| 2026.09.03 | ₩103,281 | ₩103,629 | ₩99,695 | ₩99,816 | -3.36% | 59.5만 |
|---|
| 2026.09.02 | ₩98,478 | ₩102,786 | ₩98,478 | ₩102,050 | +3.63% | 73.7만 |
|---|
| 2026.09.01 | ₩100,378 | ₩101,140 | ₩98,277 | ₩99,320 | -1.05% | 57.7만 |
|---|
| 2026.08.31 | ₩101,756 | ₩102,385 | ₩99,387 | ₩100,444 | -1.29% | 56.2만 |
|---|
| 2026.08.28 | ₩99,976 | ₩101,716 | ₩98,906 | ₩101,301 | +1.32% | 75.1만 |
|---|
| 2026.08.27 | ₩99,307 | ₩100,056 | ₩97,554 | ₩98,919 | -0.39% | 58.6만 |
|---|
| 2026.08.26 | ₩99,642 | ₩100,257 | ₩97,541 | ₩99,829 | +0.19% | 81.9만 |
|---|
| 2026.08.25 | ₩101,047 | ₩101,247 | ₩99,816 | ₩100,083 | -0.95% | 53.7만 |
|---|
| 2026.08.24 | ₩105,261 | ₩105,944 | ₩101,943 | ₩102,344 | -2.77% | 63만 |
|---|
| 2026.08.21 | ₩105,877 | ₩107,161 | ₩105,449 | ₩105,609 | -0.25% | 74.6만 |
|---|
| 2026.08.20 | ₩105,141 | ₩107,295 | ₩104,378 | ₩105,502 | +0.34% | 68.1만 |
|---|
| 2026.08.19 | ₩104,887 | ₩107,817 | ₩103,910 | ₩106,305 | +1.35% | 77.2만 |
|---|
| 2026.08.18 | ₩104,739 | ₩105,756 | ₩102,291 | ₩103,723 | -0.97% | 86.5만 |
|---|
| 2026.08.17 | ₩105,770 | ₩106,372 | ₩103,442 | ₩104,646 | -1.06% | 94.3만 |
|---|
| 2026.08.14 | ₩107,924 | ₩108,191 | ₩106,198 | ₩106,439 | -1.38% | 83.4만 |
|---|
| 2026.08.13 | ₩105,020 | ₩107,509 | ₩104,365 | ₩107,295 | +2.17% | 61.8만 |
|---|
| 2026.08.12 | ₩107,549 | ₩107,589 | ₩104,405 | ₩105,930 | -1.51% | 73.4만 |
|---|
| 2026.08.11 | ₩105,462 | ₩108,352 | ₩105,462 | ₩108,165 | +2.56% | 102.4만 |
|---|
| 2026.08.10 | ₩103,375 | ₩106,118 | ₩102,518 | ₩105,823 | +2.37% | 129.8만 |
|---|
| 2026.08.07 | ₩102,960 | ₩105,903 | ₩102,130 | ₩103,656 | +0.68% | 91.9만 |
|---|
| 2026.08.06 | ₩106,733 | ₩107,803 | ₩103,495 | ₩103,656 | -2.88% | 90.7만 |
|---|
| 2026.08.05 | ₩106,265 | ₩106,733 | ₩100,993 | ₩105,355 | -0.86% | 178.7만 |
|---|
| 2026.08.04 | ₩97,487 | ₩107,897 | ₩97,300 | ₩107,884 | +10.66% | 300.9만 |
|---|
| 2026.08.03 | ₩93,875 | ₩94,999 | ₩91,921 | ₩93,514 | -0.38% | 221.9만 |
|---|
| 2026.07.31 | ₩95,039 | ₩95,668 | ₩91,627 | ₩94,330 | -0.75% | 150.2만 |
|---|
| 2026.07.30 | ₩97,032 | ₩97,528 | ₩94,972 | ₩95,962 | -1.10% | 137.8만 |
|---|
| 2026.07.29 | ₩97,514 | ₩97,688 | ₩95,347 | ₩96,671 | -0.86% | 140.4만 |
|---|
| 2026.07.28 | ₩97,902 | ₩99,441 | ₩96,190 | ₩96,551 | -1.38% | 89.5만 |
|---|
| 2026.07.27 | ₩97,969 | ₩98,397 | ₩96,149 | ₩96,778 | -1.22% | 134.1만 |
|---|
| 2026.07.24 | ₩100,485 | ₩100,485 | ₩98,263 | ₩98,772 | -1.70% | 119.9만 |
|---|
| 2026.07.23 | ₩104,592 | ₩104,806 | ₩99,949 | ₩100,658 | -3.76% | 77.2만 |
|---|
| 2026.07.22 | ₩103,000 | ₩104,351 | ₩101,876 | ₩103,107 | +0.10% | 89.5만 |
|---|
| 2026.07.21 | ₩103,375 | ₩103,495 | ₩100,806 | ₩101,983 | -1.35% | 90.8만 |
|---|
| 2026.07.20 | ₩103,134 | ₩103,950 | ₩101,689 | ₩102,906 | -0.22% | 54.2만 |
|---|
| 2026.07.17 | ₩104,632 | ₩106,827 | ₩103,134 | ₩103,870 | -0.73% | 59.2만 |
|---|
| 2026.07.16 | ₩102,318 | ₩104,592 | ₩102,277 | ₩103,134 | +0.80% | 55만 |
|---|
| 2026.07.15 | ₩102,358 | ₩103,843 | ₩101,782 | ₩103,094 | +0.72% | 58.9만 |
|---|
| 2026.07.14 | ₩103,161 | ₩104,365 | ₩100,725 | ₩103,080 | -0.08% | 76만 |
|---|
| 2026.07.13 | ₩102,639 | ₩104,458 | ₩100,739 | ₩101,782 | -0.83% | 94.2만 |
|---|
| 2026.07.10 | ₩100,752 | ₩101,368 | ₩99,909 | ₩101,006 | +0.25% | 77.4만 |
|---|
| 2026.07.09 | ₩100,645 | ₩102,037 | ₩99,387 | ₩99,655 | -0.98% | 87.8만 |
|---|
| 2026.07.08 | ₩103,990 | ₩105,168 | ₩101,368 | ₩101,421 | -2.47% | 140.2만 |
|---|
| 2026.07.07 | ₩100,404 | ₩103,201 | ₩100,110 | ₩102,050 | +1.64% | 183.6만 |
|---|
| 2026.07.06 | ₩98,946 | ₩100,712 | ₩97,287 | ₩100,083 | +1.15% | 136.7만 |
|---|
| 2026.07.02 | ₩97,514 | ₩100,525 | ₩97,514 | ₩100,043 | +2.59% | 138.2만 |
|---|
| 2026.07.01 | ₩96,149 | ₩99,361 | ₩95,306 | ₩97,434 | +1.34% | 184.5만 |
|---|
| 2026.06.30 | ₩99,923 | ₩100,632 | ₩97,287 | ₩97,675 | -2.25% | 104만 |
|---|
| 2026.06.29 | ₩102,277 | ₩102,398 | ₩98,651 | ₩99,976 | -2.25% | 132.2만 |
|---|
| 2026.06.26 | ₩101,689 | ₩103,268 | ₩101,127 | ₩102,518 | +0.82% | 157만 |
|---|
| 2026.06.25 | ₩100,685 | ₩102,773 | ₩99,896 | ₩102,411 | +1.71% | 188.5만 |
|---|
| 2026.06.24 | ₩101,341 | ₩102,585 | ₩98,705 | ₩101,515 | +0.17% | 204.3만 |
|---|
| 2026.06.23 | ₩103,522 | ₩104,793 | ₩102,037 | ₩102,331 | -1.15% | 98.8만 |
|---|
| 2026.06.22 | ₩106,091 | ₩106,639 | ₩103,388 | ₩104,298 | -1.69% | 102.5만 |
|---|
| 2026.06.18 | ₩110,975 | ₩111,175 | ₩107,161 | ₩107,415 | -3.21% | 173.2만 |
|---|
| 2026.06.17 | ₩111,951 | ₩116,768 | ₩111,363 | ₩111,697 | -0.23% | 73.6만 |
|---|
| 2026.06.16 | ₩116,260 | ₩117,290 | ₩112,286 | ₩112,834 | -2.95% | 112.2만 |
|---|
| 2026.06.15 | ₩117,277 | ₩118,762 | ₩115,283 | ₩117,009 | -0.23% | 62.1만 |
|---|
| 2026.06.12 | ₩117,009 | ₩119,712 | ₩115,778 | ₩118,414 | +1.20% | 77.1만 |
|---|
| 2026.06.11 | ₩118,320 | ₩119,391 | ₩115,644 | ₩116,768 | -1.31% | 53.2만 |
|---|
| 2026.06.10 | ₩115,738 | ₩119,070 | ₩114,815 | ₩116,567 | +0.72% | 118만 |
|---|
| 2026.06.09 | ₩114,574 | ₩116,300 | ₩112,901 | ₩115,216 | +0.56% | 118.4만 |
|---|
| 2026.06.08 | ₩112,901 | ₩114,774 | ₩112,058 | ₩114,079 | +1.04% | 91.5만 |
|---|
| 2026.06.05 | ₩112,781 | ₩114,186 | ₩111,028 | ₩113,249 | +0.42% | 82.6만 |
|---|
| 2026.06.04 | ₩115,457 | ₩116,460 | ₩112,888 | ₩114,065 | -1.21% | 78.2만 |
|---|
| 2026.06.03 | ₩115,684 | ₩117,611 | ₩114,734 | ₩115,591 | -0.08% | 86.7만 |
|---|
| 2026.06.02 | ₩115,484 | ₩117,651 | ₩114,922 | ₩116,179 | +0.60% | 72.2만 |
|---|
| 2026.06.01 | ₩117,076 | ₩119,070 | ₩115,524 | ₩115,577 | -1.28% | 91.7만 |
|---|
| 2026.05.29 | ₩117,076 | ₩117,491 | ₩115,176 | ₩116,179 | -0.77% | 91.6만 |
|---|
| 2026.05.28 | ₩117,009 | ₩118,681 | ₩116,594 | ₩117,303 | +0.25% | 85.8만 |
|---|
| 2026.05.27 | ₩116,286 | ₩119,578 | ₩115,591 | ₩117,491 | +1.04% | 107.3만 |
|---|
| 2026.05.26 | ₩118,775 | ₩119,605 | ₩117,825 | ₩118,775 | 0.00% | 69.3만 |
|---|
| 2026.05.22 | ₩118,762 | ₩120,394 | ₩116,594 | ₩118,548 | -0.18% | 83만 |
|---|
| 2026.05.21 | ₩118,722 | ₩119,257 | ₩115,791 | ₩117,879 | -0.71% | 87.3만 |
|---|
| 2026.05.20 | ₩118,374 | ₩119,739 | ₩117,410 | ₩118,414 | +0.03% | 92.6만 |
|---|
| 2026.05.19 | ₩122,067 | ₩122,067 | ₩117,946 | ₩118,628 | -2.82% | 109.9만 |
|---|
| 2026.05.18 | ₩120,715 | ₩124,676 | ₩118,508 | ₩122,374 | +1.37% | 147.4만 |
|---|
| 2026.05.15 | ₩122,013 | ₩122,468 | ₩118,186 | ₩118,534 | -2.85% | 187만 |
|---|
| 2026.05.14 | ₩125,305 | ₩126,295 | ₩122,428 | ₩122,468 | -2.26% | 100만 |
|---|
| 2026.05.13 | ₩130,242 | ₩131,526 | ₩123,391 | ₩123,458 | -5.21% | 136.4만 |
|---|
| 2026.05.12 | ₩132,490 | ₩133,145 | ₩129,038 | ₩129,171 | -2.50% | 101.9만 |
|---|
| 2026.05.11 | ₩126,950 | ₩132,396 | ₩125,586 | ₩130,536 | +2.82% | 149.9만 |
|---|
| 2026.05.08 | ₩130,964 | ₩131,754 | ₩124,997 | ₩125,572 | -4.12% | 140.5만 |
|---|
| 2026.05.07 | ₩132,396 | ₩133,868 | ₩129,921 | ₩130,295 | -1.59% | 141.4만 |
|---|
| 2026.05.06 | ₩133,105 | ₩137,240 | ₩132,008 | ₩133,694 | +0.44% | 217.1만 |
|---|
| 2026.05.05 | ₩137,414 | ₩143,073 | ₩135,447 | ₩140,197 | +2.03% | 180만 |
|---|
| 2026.05.04 | ₩154,567 | ₩155,557 | ₩150,392 | ₩153,697 | -0.56% | 120.5만 |
|---|
| 2026.05.01 | ₩154,875 | ₩156,614 | ₩153,577 | ₩153,858 | -0.66% | 116.2만 |
|---|
| 2026.04.30 | ₩149,175 | ₩154,821 | ₩148,773 | ₩154,246 | +3.40% | 94.1만 |
|---|
| 2026.04.29 | ₩149,978 | ₩150,499 | ₩147,823 | ₩149,068 | -0.61% | 93만 |
|---|
| 2026.04.28 | ₩150,406 | ₩151,008 | ₩146,030 | ₩147,649 | -1.83% | 69.3만 |
|---|
| 2026.04.27 | ₩149,737 | ₩152,078 | ₩146,405 | ₩148,773 | -0.64% | 79.5만 |
|---|
| 2026.04.24 | ₩149,857 | ₩151,851 | ₩146,753 | ₩148,037 | -1.21% | 105.2만 |
|---|
| 2026.04.23 | ₩153,001 | ₩154,674 | ₩147,957 | ₩150,192 | -1.84% | 98.3만 |
|---|
| 2026.04.22 | ₩157,176 | ₩157,430 | ₩151,864 | ₩152,908 | -2.72% | 108.8만 |
|---|
| 2026.04.21 | ₩151,101 | ₩155,049 | ₩150,058 | ₩154,741 | +2.41% | 85.5만 |
|---|
| 2026.04.20 | ₩149,482 | ₩154,674 | ₩149,482 | ₩152,373 | +1.93% | 88.6만 |
|---|
| 2026.04.17 | ₩152,533 | ₩153,216 | ₩148,238 | ₩150,673 | -1.22% | 149.2만 |
|---|
| 2026.04.16 | ₩156,186 | ₩159,531 | ₩155,758 | ₩159,223 | +1.94% | 108.4만 |
|---|
| 2026.04.15 | ₩158,059 | ₩158,434 | ₩153,108 | ₩154,206 | -2.44% | 95.1만 |
|---|
| 2026.04.14 | ₩159,879 | ₩160,521 | ₩153,885 | ₩157,792 | -1.31% | 93.5만 |
|---|
| 2026.04.13 | ₩160,561 | ₩163,157 | ₩158,554 | ₩160,762 | +0.13% | 87.1만 |
|---|
| 2026.04.10 | ₩159,183 | ₩161,832 | ₩157,216 | ₩158,380 | -0.50% | 92.6만 |
|---|
| 2026.04.09 | ₩161,886 | ₩163,946 | ₩155,557 | ₩156,828 | -3.12% | 131.9만 |
|---|
| 2026.04.08 | ₩152,868 | ₩161,739 | ₩151,637 | ₩161,645 | +5.74% | 153만 |
|---|
| 2026.04.07 | ₩161,257 | ₩166,221 | ₩159,812 | ₩165,097 | +2.38% | 102.6만 |
|---|
| 2026.04.06 | ₩157,363 | ₩160,026 | ₩155,704 | ₩159,932 | +1.63% | 104.4만 |
|---|
| 2026.04.02 | ₩156,012 | ₩160,561 | ₩153,189 | ₩159,758 | +2.40% | 93.4만 |
|---|
| 2026.04.01 | ₩156,547 | ₩159,691 | ₩154,446 | ₩155,985 | -0.36% | 106.1만 |
|---|
| 2026.03.31 | ₩156,213 | ₩160,146 | ₩153,162 | ₩156,306 | +0.06% | 123만 |
|---|
| 2026.03.30 | ₩154,018 | ₩156,775 | ₩151,985 | ₩155,209 | +0.77% | 202.8만 |
|---|
| 2026.03.27 | ₩149,590 | ₩153,122 | ₩149,590 | ₩151,583 | +1.33% | 108.4만 |
|---|
| 2026.03.26 | ₩152,038 | ₩155,129 | ₩150,606 | ₩151,811 | -0.15% | 103.5만 |
|---|
| 2026.03.25 | ₩153,082 | ₩155,463 | ₩151,503 | ₩152,828 | -0.17% | 112만 |
|---|
| 2026.03.24 | ₩144,425 | ₩154,045 | ₩143,261 | ₩152,654 | +5.70% | 107.8만 |
|---|
| 2026.03.23 | ₩144,224 | ₩149,148 | ₩143,167 | ₩145,174 | +0.66% | 155만 |
|---|
| 2026.03.20 | ₩149,590 | ₩150,406 | ₩141,133 | ₩141,990 | -5.08% | 152.2만 |
|---|
| 2026.03.19 | ₩148,372 | ₩150,754 | ₩146,378 | ₩148,827 | +0.31% | 94.9만 |
|---|
| 2026.03.18 | ₩151,356 | ₩154,915 | ₩150,606 | ₩150,660 | -0.46% | 132.3만 |
|---|
| 2026.03.17 | ₩148,854 | ₩153,831 | ₩147,422 | ₩149,108 | +0.17% | 121.4만 |
|---|
| 2026.03.16 | ₩148,854 | ₩151,329 | ₩147,181 | ₩148,238 | -0.41% | 132.4만 |
|---|
| 2026.03.13 | ₩153,871 | ₩155,825 | ₩149,188 | ₩149,911 | -2.57% | 160.7만 |
|---|
| 2026.03.12 | ₩143,488 | ₩153,403 | ₩143,488 | ₩152,828 | +6.51% | 162.3만 |
|---|
| 2026.03.11 | ₩140,157 | ₩144,077 | ₩138,538 | ₩143,207 | +2.18% | 105.2만 |
|---|
| 2026.03.10 | ₩140,237 | ₩144,157 | ₩138,966 | ₩140,545 | +0.22% | 92.7만 |
|---|
| 2026.03.09 | ₩136,718 | ₩143,769 | ₩134,524 | ₩142,284 | +4.07% | 121.5만 |
|---|
| 2026.03.06 | ₩139,153 | ₩141,963 | ₩132,918 | ₩138,069 | -0.78% | 148.7만 |
|---|
| 2026.03.05 | ₩143,836 | ₩150,138 | ₩140,277 | ₩141,173 | -1.85% | 200만 |
|---|
| 2026.03.04 | ₩140,906 | ₩142,351 | ₩136,035 | ₩142,003 | +0.78% | 103.2만 |
|---|
| 2026.03.03 | ₩138,471 | ₩140,304 | ₩133,266 | ₩137,708 | -0.55% | 156.9만 |
|---|
| 2026.03.02 | ₩138,243 | ₩145,683 | ₩137,414 | ₩142,886 | +3.36% | 175.9만 |
|---|
| 2026.02.27 | ₩131,393 | ₩141,829 | ₩130,991 | ₩140,999 | +7.31% | 128.8만 |
|---|
| 2026.02.26 | ₩137,240 | ₩138,711 | ₩132,610 | ₩134,256 | -2.17% | 89.9만 |
|---|
| 2026.02.25 | ₩142,311 | ₩142,712 | ₩135,888 | ₩137,935 | -3.07% | 168.9만 |
|---|
| 2026.02.24 | ₩137,440 | ₩144,492 | ₩130,898 | ₩139,380 | +1.41% | 238.8만 |
|---|
| 2026.02.23 | ₩125,559 | ₩127,419 | ₩122,776 | ₩124,462 | -0.87% | 130.3만 |
|---|
| 2026.02.20 | ₩125,907 | ₩128,797 | ₩124,020 | ₩126,308 | +0.32% | 105.1만 |
|---|
| 2026.02.19 | ₩131,848 | ₩133,801 | ₩124,569 | ₩127,191 | -3.53% | 152.9만 |
|---|
| 2026.02.18 | ₩132,396 | ₩134,831 | ₩130,483 | ₩133,172 | +0.59% | 100.6만 |
|---|
| 2026.02.17 | ₩133,239 | ₩135,540 | ₩129,091 | ₩130,884 | -1.77% | 138.6만 |
|---|
| 2026.02.13 | ₩131,794 | ₩135,607 | ₩130,202 | ₩133,908 | +1.60% | 82.1만 |
|---|
| 2026.02.12 | ₩134,724 | ₩137,815 | ₩129,359 | ₩132,102 | -1.95% | 118.4만 |
|---|
| 2026.02.11 | ₩131,874 | ₩137,788 | ₩131,874 | ₩134,283 | +1.83% | 185만 |
|---|
| 2026.02.10 | ₩129,827 | ₩134,122 | ₩128,904 | ₩132,624 | +2.15% | 121.9만 |
|---|
| 2026.02.09 | ₩125,907 | ₩129,252 | ₩125,171 | ₩129,091 | +2.53% | 98.4만 |
|---|
| 2026.02.06 | ₩125,893 | ₩128,864 | ₩124,676 | ₩128,355 | +1.96% | 109.5만 |
|---|
| 2026.02.05 | ₩126,000 | ₩127,445 | ₩120,849 | ₩123,324 | -2.12% | 157.4만 |
|---|
| 2026.02.04 | ₩124,502 | ₩131,205 | ₩124,502 | ₩128,449 | +3.17% | 264.6만 |
|---|
| 2026.02.03 | ₩113,102 | ₩122,548 | ₩113,089 | ₩121,625 | +7.54% | 202.9만 |
|---|
| 2026.02.02 | ₩106,894 | ₩112,754 | ₩105,181 | ₩112,085 | +4.86% | 157.2만 |
|---|
| 2026.01.30 | ₩107,817 | ₩109,784 | ₩103,803 | ₩106,131 | -1.56% | 209.5만 |
|---|
| 2026.01.29 | ₩109,851 | ₩110,640 | ₩104,954 | ₩109,128 | -0.66% | 137만 |
|---|
| 2026.01.28 | ₩110,372 | ₩111,055 | ₩108,365 | ₩109,556 | -0.74% | 118만 |
|---|
| 2026.01.27 | ₩111,751 | ₩113,129 | ₩109,249 | ₩109,289 | -2.20% | 125.2만 |
|---|
| 2026.01.26 | ₩114,520 | ₩115,002 | ₩111,710 | ₩112,607 | -1.67% | 140.3만 |
|---|
| 2026.01.23 | ₩116,273 | ₩116,929 | ₩113,838 | ₩114,025 | -1.93% | 128만 |
|---|
| 2026.01.22 | ₩116,527 | ₩120,220 | ₩115,336 | ₩116,072 | -0.39% | 98.8만 |
|---|
| 2026.01.21 | ₩113,717 | ₩117,705 | ₩112,821 | ₩115,979 | +1.99% | 182.6만 |
|---|
| 2026.01.20 | ₩115,470 | ₩115,470 | ₩111,456 | ₩112,286 | -2.76% | 110.8만 |
|---|
| 2026.01.16 | ₩115,912 | ₩118,922 | ₩115,912 | ₩117,571 | +1.43% | 90.5만 |
|---|
| 2026.01.15 | ₩121,518 | ₩121,866 | ₩115,430 | ₩118,146 | -2.77% | 211.1만 |
|---|
| 2026.01.14 | ₩114,574 | ₩120,675 | ₩113,825 | ₩120,220 | +4.93% | 160.1만 |
|---|
| 2026.01.13 | ₩114,694 | ₩115,711 | ₩113,035 | ₩113,731 | -0.84% | 118만 |
|---|
| 2026.01.12 | ₩111,055 | ₩113,905 | ₩110,560 | ₩113,651 | +2.34% | 207.9만 |
|---|
| 2026.01.09 | ₩106,907 | ₩111,456 | ₩104,927 | ₩111,322 | +4.13% | 162.3만 |
|---|
| 2026.01.08 | ₩98,825 | ₩109,115 | ₩98,344 | ₩106,412 | +7.68% | 175.9만 |
|---|
| 2026.01.07 | ₩104,177 | ₩105,208 | ₩98,946 | ₩99,642 | -4.35% | 164만 |
|---|
| 2026.01.06 | ₩100,217 | ₩104,820 | ₩99,535 | ₩103,602 | +3.38% | 135.8만 |
|---|
| 2026.01.05 | ₩98,879 | ₩103,468 | ₩98,879 | ₩100,324 | +1.46% | 100.5만 |
|---|
| 2026.01.02 | ₩99,775 | ₩100,578 | ₩97,260 | ₩99,213 | -0.56% | 92만 |
|---|
| 2025.12.31 | ₩100,097 | ₩100,645 | ₩98,344 | ₩98,932 | -1.16% | 83.9만 |
|---|
| 2025.12.30 | ₩99,575 | ₩100,953 | ₩99,401 | ₩100,190 | +0.62% | 94.5만 |
|---|
| 2025.12.29 | ₩97,688 | ₩99,923 | ₩97,621 | ₩99,521 | +1.88% | 118.7만 |
|---|
| 2025.12.26 | ₩98,518 | ₩99,026 | ₩97,916 | ₩98,678 | +0.16% | 70.4만 |
|---|
| 2025.12.24 | ₩98,491 | ₩99,173 | ₩97,461 | ₩98,585 | +0.10% | 31.4만 |
|---|
| 2025.12.23 | ₩99,066 | ₩99,454 | ₩96,163 | ₩98,063 | -1.01% | 132.8만 |
|---|
| 2025.12.22 | ₩97,099 | ₩99,816 | ₩96,685 | ₩99,535 | +2.51% | 92.8만 |
|---|
| 2025.12.19 | ₩100,939 | ₩100,939 | ₩96,056 | ₩96,992 | -3.91% | 178.7만 |
|---|
| 2025.12.18 | ₩99,548 | ₩101,234 | ₩98,130 | ₩100,056 | +0.51% | 151.5만 |
|---|
| 2025.12.17 | ₩97,942 | ₩100,939 | ₩97,782 | ₩98,986 | +1.07% | 192.2만 |
|---|
| 2025.12.16 | ₩97,675 | ₩99,575 | ₩96,417 | ₩98,130 | +0.47% | 246만 |
|---|
| 2025.12.15 | ₩101,716 | ₩102,130 | ₩95,360 | ₩98,518 | -3.14% | 375.6만 |
|---|
| 2025.12.12 | ₩100,725 | ₩100,886 | ₩98,491 | ₩99,548 | -1.17% | 194.5만 |
|---|
| 2025.12.11 | ₩97,153 | ₩100,471 | ₩96,644 | ₩100,244 | +3.18% | 196.1만 |
|---|
| 2025.12.10 | ₩91,881 | ₩97,474 | ₩91,333 | ₩97,313 | +5.91% | 175.2만 |
|---|
| 2025.12.09 | ₩91,908 | ₩95,039 | ₩91,547 | ₩91,573 | -0.36% | 146.4만 |
|---|
| 2025.12.08 | ₩90,717 | ₩92,497 | ₩89,540 | ₩90,476 | -0.27% | 158만 |
|---|
| 2025.12.05 | ₩91,306 | ₩94,116 | ₩90,356 | ₩91,011 | -0.32% | 148.8만 |
|---|
| 2025.12.04 | ₩91,868 | ₩92,550 | ₩90,021 | ₩90,945 | -1.00% | 210.1만 |
|---|
| 2025.12.03 | ₩89,245 | ₩94,075 | ₩88,911 | ₩91,935 | +3.01% | 153.9만 |
|---|
| 2025.12.02 | ₩90,342 | ₩90,623 | ₩88,429 | ₩89,111 | -1.36% | 124.9만 |
|---|
| 2025.12.01 | ₩87,640 | ₩93,741 | ₩87,640 | ₩90,436 | +3.19% | 236.2만 |
|---|
| 2025.11.28 | ₩86,583 | ₩89,607 | ₩86,516 | ₩89,392 | +3.25% | 105.1만 |
|---|
| 2025.11.26 | ₩84,081 | ₩87,265 | ₩84,000 | ₩86,596 | +2.99% | 152.4만 |
|---|
| 2025.11.25 | ₩81,458 | ₩85,031 | ₩81,217 | ₩84,121 | +3.27% | 219.4만 |
|---|
| 2025.11.24 | ₩78,755 | ₩81,672 | ₩78,434 | ₩81,110 | +2.99% | 363.2만 |
|---|
| 2025.11.21 | ₩76,133 | ₩81,512 | ₩76,039 | ₩78,983 | +3.74% | 192.9만 |
|---|
| 2025.11.20 | ₩77,444 | ₩79,438 | ₩75,370 | ₩75,437 | -2.59% | 191.5만 |
|---|
| 2025.11.19 | ₩78,060 | ₩78,729 | ₩76,066 | ₩76,936 | -1.44% | 187만 |
|---|
| 2025.11.18 | ₩79,009 | ₩79,852 | ₩76,842 | ₩78,474 | -0.68% | 141만 |
|---|
| 2025.11.17 | ₩83,706 | ₩83,987 | ₩78,381 | ₩79,009 | -5.61% | 103.8만 |
|---|
| 2025.11.14 | ₩85,981 | ₩85,981 | ₩83,478 | ₩83,706 | -2.65% | 85.9만 |
|---|
| 2025.11.13 | ₩83,880 | ₩87,880 | ₩83,880 | ₩86,850 | +3.54% | 198.6만 |
|---|
| 2025.11.12 | ₩84,897 | ₩86,409 | ₩83,358 | ₩84,040 | -1.01% | 118.9만 |
|---|
| 2025.11.11 | ₩88,054 | ₩88,683 | ₩84,214 | ₩84,897 | -3.59% | 141.9만 |
|---|
| 2025.11.10 | ₩88,108 | ₩88,108 | ₩85,914 | ₩87,211 | -1.02% | 120.3만 |
|---|
| 2025.11.07 | ₩85,633 | ₩87,680 | ₩85,485 | ₩86,904 | +1.48% | 87.5만 |
|---|
| 2025.11.06 | ₩88,202 | ₩88,710 | ₩86,074 | ₩86,248 | -2.21% | 111.5만 |
|---|
| 2025.11.05 | ₩89,031 | ₩90,316 | ₩87,479 | ₩88,121 | -1.02% | 93.2만 |
|---|
| 2025.11.04 | ₩90,262 | ₩91,239 | ₩89,326 | ₩89,352 | -1.01% | 87.4만 |
|---|
| 2025.11.03 | ₩92,323 | ₩94,490 | ₩90,811 | ₩91,359 | -1.04% | 156.6만 |
|---|
| 2025.10.31 | ₩90,864 | ₩93,018 | ₩90,088 | ₩92,068 | +1.33% | 195만 |
|---|
| 2025.10.30 | ₩93,018 | ₩97,434 | ₩88,001 | ₩91,373 | -1.77% | 336만 |
|---|
| 2025.10.29 | ₩102,545 | ₩102,545 | ₩97,835 | ₩98,304 | -4.14% | 199.3만 |
|---|
| 2025.10.28 | ₩104,151 | ₩105,529 | ₩101,421 | ₩102,277 | -1.80% | 116.7만 |
|---|
| 2025.10.27 | ₩106,465 | ₩107,094 | ₩105,970 | ₩106,680 | +0.20% | 59.9만 |
|---|
| 2025.10.24 | ₩106,572 | ₩107,415 | ₩105,569 | ₩105,997 | -0.54% | 89.2만 |
|---|
| 2025.10.23 | ₩104,539 | ₩106,024 | ₩102,492 | ₩105,422 | +0.84% | 125.3만 |
|---|
| 2025.10.22 | ₩102,385 | ₩103,950 | ₩100,458 | ₩100,819 | -1.53% | 117.7만 |
|---|
| 2025.10.21 | ₩100,806 | ₩103,080 | ₩99,789 | ₩102,893 | +2.07% | 108.6만 |
|---|
| 2025.10.20 | ₩101,461 | ₩101,956 | ₩100,230 | ₩100,873 | -0.58% | 66.5만 |
|---|
| 2025.10.17 | ₩101,689 | ₩101,956 | ₩99,949 | ₩100,685 | -0.99% | 99만 |
|---|
| 2025.10.16 | ₩103,856 | ₩104,218 | ₩100,832 | ₩101,756 | -2.02% | 90.9만 |
|---|
| 2025.10.15 | ₩104,673 | ₩105,810 | ₩103,147 | ₩103,468 | -1.15% | 135.9만 |
|---|
| 2025.10.14 | ₩100,485 | ₩104,418 | ₩99,401 | ₩104,084 | +3.58% | 101만 |
|---|
| 2025.10.13 | ₩102,639 | ₩105,087 | ₩102,090 | ₩104,004 | +1.33% | 87.3만 |
|---|
| 2025.10.10 | ₩108,646 | ₩109,315 | ₩101,006 | ₩101,207 | -6.85% | 140.3만 |
|---|