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 | ₩84,809 | ₩88,323 | ₩80,250 | ₩83,535 | -1.50% | 506.6만 |
| 2026.09.28–2026.10.02 | ₩90,723 | ₩90,857 | ₩79,056 | ₩85,158 | -6.13% | 690.1만 |
| 2026.09.21–2026.09.25 | ₩93,070 | ₩94,277 | ₩88,055 | ₩90,804 | -2.44% | 300.7만 |
| 2026.09.14–2026.09.18 | ₩95,283 | ₩97,201 | ₩91,930 | ₩92,628 | -2.79% | 358.5만 |
| 2026.09.08–2026.09.11 | ₩101,331 | ₩102,109 | ₩94,465 | ₩94,961 | -6.29% | 283.4만 |
| 2026.08.31–2026.09.04 | ₩101,988 | ₩103,866 | ₩98,502 | ₩100,299 | -1.66% | 304.1만 |
| 2026.08.24–2026.08.28 | ₩105,502 | ₩106,186 | ₩97,764 | ₩101,532 | -3.76% | 332.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,063 |
| ₩102,525 |
| ₩105,851 |
| -0.15% |
| 400.8만 |
| 2026.08.10–2026.08.14 | ₩103,611 | ₩108,600 | ₩102,753 | ₩106,682 | +2.96% | 450.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩94,089 | ₩108,144 | ₩92,132 | ₩103,893 | +10.42% | 884만 |
|---|
| 2026.07.27–2026.07.31 | ₩98,193 | ₩99,668 | ₩91,836 | ₩94,545 | -3.71% | 651.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩103,370 | ₩105,046 | ₩98,488 | ₩98,998 | -4.23% | 431.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩102,873 | ₩107,071 | ₩100,956 | ₩104,107 | +1.20% | 343.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩99,172 | ₩105,408 | ₩97,509 | ₩101,237 | +2.08% | 625.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,511 | ₩102,632 | ₩95,524 | ₩100,272 | -2.18% | 558.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩106,333 | ₩106,883 | ₩98,931 | ₩102,753 | -3.37% | 751.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩117,545 | ₩119,033 | ₩107,406 | ₩107,661 | -8.41% | 421만 |
|---|
| 2026.06.08–2026.06.12 | ₩113,159 | ₩119,986 | ₩112,315 | ₩118,685 | +4.88% | 458.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩117,344 | ₩119,342 | ₩111,282 | ₩113,508 | -3.27% | 411.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩119,047 | ₩119,878 | ₩115,439 | ₩116,445 | -2.19% | 354만 |
|---|
| 2026.05.18–2026.05.22 | ₩120,991 | ₩124,961 | ₩116,056 | ₩118,819 | -1.80% | 520.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩127,241 | ₩133,450 | ₩118,457 | ₩118,805 | -6.63% | 675.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩154,920 | ₩155,913 | ₩125,283 | ₩125,859 | -18.76% | 799.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩150,079 | ₩156,972 | ₩146,364 | ₩154,210 | +2.75% | 452만 |
|---|
| 2026.04.20–2026.04.24 | ₩149,824 | ₩157,790 | ₩147,089 | ₩148,376 | -0.97% | 486.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩160,928 | ₩163,530 | ₩148,577 | ₩151,018 | -6.16% | 533.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩157,723 | ₩166,601 | ₩151,983 | ₩158,742 | +0.65% | 584.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩154,371 | ₩160,928 | ₩152,332 | ₩160,124 | +3.73% | 525.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩144,554 | ₩155,819 | ₩143,494 | ₩151,930 | +5.10% | 586.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩149,194 | ₩155,269 | ₩141,456 | ₩142,314 | -4.61% | 633.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩137,031 | ₩156,181 | ₩134,831 | ₩150,253 | +9.65% | 642.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩138,559 | ₩150,481 | ₩133,222 | ₩138,385 | -0.13% | 784.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩125,846 | ₩144,822 | ₩123,057 | ₩141,322 | +12.30% | 756.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩133,544 | ₩135,850 | ₩124,304 | ₩126,597 | -5.20% | 497.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩126,195 | ₩138,130 | ₩125,457 | ₩134,214 | +6.35% | 605.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩107,138 | ₩131,505 | ₩105,422 | ₩128,649 | +20.08% | 891.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩114,782 | ₩115,265 | ₩104,040 | ₩106,374 | -7.33% | 730만 |
|---|
| 2026.01.20–2026.01.23 | ₩115,734 | ₩120,495 | ₩111,711 | ₩114,286 | -1.25% | 520.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩111,309 | ₩122,145 | ₩110,813 | ₩117,840 | +5.87% | 787.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩99,105 | ₩111,711 | ₩98,569 | ₩111,577 | +12.58% | 738.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩97,912 | ₩101,184 | ₩97,482 | ₩99,440 | +1.56% | 389.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩97,321 | ₩100,044 | ₩96,383 | ₩98,904 | +1.63% | 327.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩101,948 | ₩102,364 | ₩95,578 | ₩97,214 | -4.64% | 1143.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩90,925 | ₩101,117 | ₩89,744 | ₩99,776 | +9.73% | 870.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,840 | ₩94,331 | ₩87,840 | ₩91,220 | +3.85% | 873.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩78,935 | ₩89,811 | ₩78,614 | ₩89,597 | +13.51% | 840.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩83,897 | ₩84,179 | ₩75,542 | ₩79,163 | -5.64% | 816.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩88,309 | ₩88,886 | ₩83,549 | ₩83,897 | -5.00% | 665.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩92,534 | ₩94,706 | ₩85,681 | ₩87,102 | -5.87% | 536.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩106,709 | ₩107,339 | ₩88,202 | ₩92,279 | -13.52% | 906.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩101,693 | ₩107,661 | ₩100,017 | ₩106,240 | +4.47% | 507.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩102,873 | ₩106,052 | ₩99,628 | ₩100,916 | -1.90% | 514만 |
|---|
| 2025.10.10–2025.10.10 | ₩108,895 | ₩109,565 | ₩101,237 | ₩101,439 | -6.85% | 140.3만 |
|---|