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 | ₩83,483 | ₩84,019 | ₩82,533 | ₩83,350 | -0.16% | 76.6만 |
| 2026.10.08 | ₩82,293 | ₩83,430 | ₩81,329 | ₩83,376 | +1.32% | 116.7만 |
| 2026.10.07 | ₩84,072 | ₩84,541 | ₩80,071 | ₩82,319 | -2.08% | 115.3만 |
| 2026.10.06 | ₩86,387 | ₩86,708 | ₩84,393 | ₩84,822 | -1.81% | 91.7만 |
| 2026.10.05 | ₩84,621 | ₩88,127 | ₩83,336 | ₩86,454 | +2.17% | 106.4만 |
| 2026.10.02 | ₩83,858 | ₩86,869 | ₩82,694 | ₩84,969 | +1.32% | 150.5만 |
| 2026.10.01 | ₩81,169 | ₩83,698 | ₩78,880 | ₩83,590 | +2.98% | 216.9만 |
| 2026.09.30 | ₩84,313 | ₩85,116 | ₩83,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,376 |
| -1.11% |
| 128.3만 |
| 2026.09.29 | ₩87,765 | ₩87,765 | ₩83,898 | ₩84,822 | -3.35% | 149.9만 |
|---|
| 2026.09.28 | ₩90,522 | ₩90,656 | ₩88,729 | ₩89,438 | -1.20% | 44.4만 |
|---|
| 2026.09.25 | ₩88,903 | ₩90,656 | ₩87,859 | ₩90,602 | +1.91% | 64.6만 |
|---|
| 2026.09.24 | ₩91,525 | ₩91,739 | ₩89,277 | ₩89,331 | -2.40% | 58.5만 |
|---|
| 2026.09.23 | ₩92,288 | ₩92,850 | ₩91,458 | ₩91,552 | -0.80% | 50.5만 |
|---|
| 2026.09.22 | ₩90,963 | ₩94,068 | ₩90,776 | ₩92,061 | +1.21% | 69.5만 |
|---|
| 2026.09.21 | ₩92,863 | ₩92,890 | ₩90,642 | ₩90,682 | -2.35% | 57.6만 |
|---|
| 2026.09.18 | ₩93,706 | ₩93,760 | ₩91,980 | ₩92,422 | -1.37% | 72.1만 |
|---|
| 2026.09.17 | ₩95,352 | ₩95,834 | ₩93,439 | ₩94,429 | -0.97% | 48.5만 |
|---|
| 2026.09.16 | ₩93,412 | ₩95,847 | ₩92,850 | ₩94,549 | +1.22% | 53.7만 |
|---|
| 2026.09.15 | ₩92,114 | ₩93,907 | ₩91,726 | ₩93,693 | +1.71% | 86.5만 |
|---|
| 2026.09.14 | ₩95,071 | ₩96,985 | ₩91,833 | ₩92,275 | -2.94% | 97.7만 |
|---|
| 2026.09.11 | ₩96,262 | ₩97,012 | ₩94,255 | ₩94,750 | -1.57% | 53.4만 |
|---|
| 2026.09.10 | ₩96,169 | ₩98,684 | ₩94,590 | ₩95,834 | -0.35% | 89.2만 |
|---|
| 2026.09.09 | ₩97,279 | ₩98,202 | ₩94,656 | ₩96,048 | -1.27% | 84.7만 |
|---|
| 2026.09.08 | ₩101,106 | ₩101,882 | ₩99,862 | ₩100,022 | -1.07% | 56.1만 |
|---|
| 2026.09.04 | ₩99,086 | ₩101,106 | ₩98,657 | ₩100,076 | +1.00% | 57만 |
|---|
| 2026.09.03 | ₩103,287 | ₩103,635 | ₩99,701 | ₩99,822 | -3.36% | 59.5만 |
|---|
| 2026.09.02 | ₩98,483 | ₩102,792 | ₩98,483 | ₩102,056 | +3.63% | 73.7만 |
|---|
| 2026.09.01 | ₩100,384 | ₩101,146 | ₩98,283 | ₩99,326 | -1.05% | 57.7만 |
|---|
| 2026.08.31 | ₩101,762 | ₩102,391 | ₩99,393 | ₩100,450 | -1.29% | 56.2만 |
|---|
| 2026.08.28 | ₩99,982 | ₩101,722 | ₩98,912 | ₩101,307 | +1.32% | 75.1만 |
|---|
| 2026.08.27 | ₩99,313 | ₩100,062 | ₩97,560 | ₩98,925 | -0.39% | 58.6만 |
|---|
| 2026.08.26 | ₩99,648 | ₩100,263 | ₩97,547 | ₩99,835 | +0.19% | 81.9만 |
|---|
| 2026.08.25 | ₩101,053 | ₩101,253 | ₩99,822 | ₩100,089 | -0.95% | 53.7만 |
|---|
| 2026.08.24 | ₩105,268 | ₩105,950 | ₩101,949 | ₩102,351 | -2.77% | 63만 |
|---|
| 2026.08.21 | ₩105,883 | ₩107,168 | ₩105,455 | ₩105,615 | -0.25% | 74.6만 |
|---|
| 2026.08.20 | ₩105,147 | ₩107,301 | ₩104,384 | ₩105,508 | +0.34% | 68.1만 |
|---|
| 2026.08.19 | ₩104,893 | ₩107,823 | ₩103,916 | ₩106,311 | +1.35% | 77.2만 |
|---|
| 2026.08.18 | ₩104,746 | ₩105,763 | ₩102,297 | ₩103,729 | -0.97% | 86.5만 |
|---|
| 2026.08.17 | ₩105,776 | ₩106,378 | ₩103,448 | ₩104,652 | -1.06% | 94.3만 |
|---|
| 2026.08.14 | ₩107,930 | ₩108,198 | ₩106,204 | ₩106,445 | -1.38% | 83.4만 |
|---|
| 2026.08.13 | ₩105,027 | ₩107,516 | ₩104,371 | ₩107,301 | +2.17% | 61.8만 |
|---|
| 2026.08.12 | ₩107,556 | ₩107,596 | ₩104,411 | ₩105,937 | -1.51% | 73.4만 |
|---|
| 2026.08.11 | ₩105,468 | ₩108,359 | ₩105,468 | ₩108,171 | +2.56% | 102.4만 |
|---|
| 2026.08.10 | ₩103,381 | ₩106,124 | ₩102,524 | ₩105,830 | +2.37% | 129.8만 |
|---|
| 2026.08.07 | ₩102,966 | ₩105,910 | ₩102,136 | ₩103,662 | +0.68% | 91.9만 |
|---|
| 2026.08.06 | ₩106,739 | ₩107,810 | ₩103,501 | ₩103,662 | -2.88% | 90.7만 |
|---|
| 2026.08.05 | ₩106,271 | ₩106,739 | ₩100,999 | ₩105,361 | -0.86% | 178.7만 |
|---|
| 2026.08.04 | ₩97,493 | ₩107,904 | ₩97,306 | ₩107,890 | +10.66% | 300.9만 |
|---|
| 2026.08.03 | ₩93,880 | ₩95,004 | ₩91,927 | ₩93,519 | -0.38% | 221.9만 |
|---|
| 2026.07.31 | ₩95,045 | ₩95,673 | ₩91,632 | ₩94,335 | -0.75% | 150.2만 |
|---|
| 2026.07.30 | ₩97,038 | ₩97,533 | ₩94,978 | ₩95,968 | -1.10% | 137.8만 |
|---|
| 2026.07.29 | ₩97,520 | ₩97,694 | ₩95,352 | ₩96,677 | -0.86% | 140.4만 |
|---|
| 2026.07.28 | ₩97,908 | ₩99,447 | ₩96,195 | ₩96,557 | -1.38% | 89.5만 |
|---|
| 2026.07.27 | ₩97,975 | ₩98,403 | ₩96,155 | ₩96,784 | -1.22% | 134.1만 |
|---|
| 2026.07.24 | ₩100,491 | ₩100,491 | ₩98,269 | ₩98,778 | -1.70% | 119.9만 |
|---|
| 2026.07.23 | ₩104,598 | ₩104,813 | ₩99,955 | ₩100,665 | -3.76% | 77.2만 |
|---|
| 2026.07.22 | ₩103,006 | ₩104,358 | ₩101,882 | ₩103,113 | +0.10% | 89.5만 |
|---|
| 2026.07.21 | ₩103,381 | ₩103,501 | ₩100,812 | ₩101,989 | -1.35% | 90.8만 |
|---|
| 2026.07.20 | ₩103,140 | ₩103,956 | ₩101,695 | ₩102,913 | -0.22% | 54.2만 |
|---|
| 2026.07.17 | ₩104,639 | ₩106,833 | ₩103,140 | ₩103,876 | -0.73% | 59.2만 |
|---|
| 2026.07.16 | ₩102,324 | ₩104,598 | ₩102,284 | ₩103,140 | +0.80% | 55만 |
|---|
| 2026.07.15 | ₩102,364 | ₩103,849 | ₩101,789 | ₩103,100 | +0.72% | 58.9만 |
|---|
| 2026.07.14 | ₩103,167 | ₩104,371 | ₩100,731 | ₩103,086 | -0.08% | 76만 |
|---|
| 2026.07.13 | ₩102,645 | ₩104,465 | ₩100,745 | ₩101,789 | -0.83% | 94.2만 |
|---|
| 2026.07.10 | ₩100,758 | ₩101,374 | ₩99,915 | ₩101,012 | +0.25% | 77.4만 |
|---|
| 2026.07.09 | ₩100,651 | ₩102,043 | ₩99,393 | ₩99,661 | -0.98% | 87.8만 |
|---|
| 2026.07.08 | ₩103,996 | ₩105,174 | ₩101,374 | ₩101,427 | -2.47% | 140.2만 |
|---|
| 2026.07.07 | ₩100,410 | ₩103,207 | ₩100,116 | ₩102,056 | +1.64% | 183.6만 |
|---|
| 2026.07.06 | ₩98,952 | ₩100,718 | ₩97,293 | ₩100,089 | +1.15% | 136.7만 |
|---|
| 2026.07.02 | ₩97,520 | ₩100,531 | ₩97,520 | ₩100,049 | +2.59% | 138.2만 |
|---|
| 2026.07.01 | ₩96,155 | ₩99,367 | ₩95,312 | ₩97,440 | +1.34% | 184.5만 |
|---|
| 2026.06.30 | ₩99,929 | ₩100,638 | ₩97,293 | ₩97,681 | -2.25% | 104만 |
|---|
| 2026.06.29 | ₩102,284 | ₩102,404 | ₩98,657 | ₩99,982 | -2.25% | 132.2만 |
|---|
| 2026.06.26 | ₩101,695 | ₩103,274 | ₩101,133 | ₩102,524 | +0.82% | 157만 |
|---|
| 2026.06.25 | ₩100,691 | ₩102,779 | ₩99,902 | ₩102,417 | +1.71% | 188.5만 |
|---|
| 2026.06.24 | ₩101,347 | ₩102,591 | ₩98,711 | ₩101,521 | +0.17% | 204.3만 |
|---|
| 2026.06.23 | ₩103,528 | ₩104,799 | ₩102,043 | ₩102,337 | -1.15% | 98.8만 |
|---|
| 2026.06.22 | ₩106,097 | ₩106,646 | ₩103,394 | ₩104,304 | -1.69% | 102.5만 |
|---|
| 2026.06.18 | ₩110,981 | ₩111,182 | ₩107,168 | ₩107,422 | -3.21% | 173.2만 |
|---|
| 2026.06.17 | ₩111,958 | ₩116,775 | ₩111,369 | ₩111,704 | -0.23% | 73.6만 |
|---|
| 2026.06.16 | ₩116,267 | ₩117,297 | ₩112,293 | ₩112,841 | -2.95% | 112.2만 |
|---|
| 2026.06.15 | ₩117,284 | ₩118,769 | ₩115,290 | ₩117,016 | -0.23% | 62.1만 |
|---|
| 2026.06.12 | ₩117,016 | ₩119,719 | ₩115,785 | ₩118,421 | +1.20% | 77.1만 |
|---|
| 2026.06.11 | ₩118,327 | ₩119,398 | ₩115,651 | ₩116,775 | -1.31% | 53.2만 |
|---|
| 2026.06.10 | ₩115,745 | ₩119,077 | ₩114,821 | ₩116,574 | +0.72% | 118만 |
|---|
| 2026.06.09 | ₩114,581 | ₩116,307 | ₩112,908 | ₩115,223 | +0.56% | 118.4만 |
|---|
| 2026.06.08 | ₩112,908 | ₩114,781 | ₩112,065 | ₩114,086 | +1.04% | 91.5만 |
|---|
| 2026.06.05 | ₩112,788 | ₩114,193 | ₩111,035 | ₩113,256 | +0.42% | 82.6만 |
|---|
| 2026.06.04 | ₩115,464 | ₩116,467 | ₩112,895 | ₩114,072 | -1.21% | 78.2만 |
|---|
| 2026.06.03 | ₩115,691 | ₩117,618 | ₩114,741 | ₩115,598 | -0.08% | 86.7만 |
|---|
| 2026.06.02 | ₩115,491 | ₩117,658 | ₩114,929 | ₩116,186 | +0.60% | 72.2만 |
|---|
| 2026.06.01 | ₩117,083 | ₩119,077 | ₩115,531 | ₩115,584 | -1.28% | 91.7만 |
|---|
| 2026.05.29 | ₩117,083 | ₩117,498 | ₩115,183 | ₩116,186 | -0.77% | 91.6만 |
|---|
| 2026.05.28 | ₩117,016 | ₩118,689 | ₩116,601 | ₩117,310 | +0.25% | 85.8만 |
|---|
| 2026.05.27 | ₩116,293 | ₩119,585 | ₩115,598 | ₩117,498 | +1.04% | 107.3만 |
|---|
| 2026.05.26 | ₩118,782 | ₩119,612 | ₩117,832 | ₩118,782 | 0.00% | 69.3만 |
|---|
| 2026.05.22 | ₩118,769 | ₩120,401 | ₩116,601 | ₩118,555 | -0.18% | 83만 |
|---|
| 2026.05.21 | ₩118,729 | ₩119,264 | ₩115,798 | ₩117,886 | -0.71% | 87.3만 |
|---|
| 2026.05.20 | ₩118,381 | ₩119,746 | ₩117,417 | ₩118,421 | +0.03% | 92.6만 |
|---|
| 2026.05.19 | ₩122,074 | ₩122,074 | ₩117,953 | ₩118,635 | -2.82% | 109.9만 |
|---|
| 2026.05.18 | ₩120,722 | ₩124,683 | ₩118,515 | ₩122,382 | +1.37% | 147.4만 |
|---|
| 2026.05.15 | ₩122,020 | ₩122,475 | ₩118,193 | ₩118,541 | -2.85% | 187만 |
|---|
| 2026.05.14 | ₩125,312 | ₩126,302 | ₩122,435 | ₩122,475 | -2.26% | 100만 |
|---|
| 2026.05.13 | ₩130,250 | ₩131,534 | ₩123,399 | ₩123,466 | -5.21% | 136.4만 |
|---|
| 2026.05.12 | ₩132,498 | ₩133,153 | ₩129,045 | ₩129,179 | -2.50% | 101.9만 |
|---|
| 2026.05.11 | ₩126,958 | ₩132,404 | ₩125,593 | ₩130,544 | +2.82% | 149.9만 |
|---|
| 2026.05.08 | ₩130,972 | ₩131,762 | ₩125,004 | ₩125,580 | -4.12% | 140.5만 |
|---|
| 2026.05.07 | ₩132,404 | ₩133,876 | ₩129,929 | ₩130,303 | -1.59% | 141.4만 |
|---|
| 2026.05.06 | ₩133,113 | ₩137,248 | ₩132,016 | ₩133,702 | +0.44% | 217.1만 |
|---|
| 2026.05.05 | ₩137,422 | ₩143,082 | ₩135,455 | ₩140,205 | +2.03% | 180만 |
|---|
| 2026.05.04 | ₩154,576 | ₩155,566 | ₩150,401 | ₩153,706 | -0.56% | 120.5만 |
|---|
| 2026.05.01 | ₩154,884 | ₩156,623 | ₩153,586 | ₩153,867 | -0.66% | 116.2만 |
|---|
| 2026.04.30 | ₩149,184 | ₩154,830 | ₩148,782 | ₩154,255 | +3.40% | 94.1만 |
|---|
| 2026.04.29 | ₩149,987 | ₩150,508 | ₩147,832 | ₩149,077 | -0.61% | 93만 |
|---|
| 2026.04.28 | ₩150,415 | ₩151,017 | ₩146,039 | ₩147,658 | -1.83% | 69.3만 |
|---|
| 2026.04.27 | ₩149,746 | ₩152,087 | ₩146,414 | ₩148,782 | -0.64% | 79.5만 |
|---|
| 2026.04.24 | ₩149,866 | ₩151,860 | ₩146,762 | ₩148,046 | -1.21% | 105.2만 |
|---|
| 2026.04.23 | ₩153,011 | ₩154,683 | ₩147,966 | ₩150,201 | -1.84% | 98.3만 |
|---|
| 2026.04.22 | ₩157,185 | ₩157,440 | ₩151,873 | ₩152,917 | -2.72% | 108.8만 |
|---|
| 2026.04.21 | ₩151,111 | ₩155,058 | ₩150,067 | ₩154,750 | +2.41% | 85.5만 |
|---|
| 2026.04.20 | ₩149,491 | ₩154,683 | ₩149,491 | ₩152,382 | +1.93% | 88.6만 |
|---|
| 2026.04.17 | ₩152,542 | ₩153,225 | ₩148,247 | ₩150,682 | -1.22% | 149.2만 |
|---|
| 2026.04.16 | ₩156,195 | ₩159,540 | ₩155,767 | ₩159,233 | +1.94% | 108.4만 |
|---|
| 2026.04.15 | ₩158,069 | ₩158,443 | ₩153,118 | ₩154,215 | -2.44% | 95.1만 |
|---|
| 2026.04.14 | ₩159,888 | ₩160,531 | ₩153,894 | ₩157,801 | -1.31% | 93.5만 |
|---|
| 2026.04.13 | ₩160,571 | ₩163,167 | ₩158,564 | ₩160,772 | +0.13% | 87.1만 |
|---|
| 2026.04.10 | ₩159,193 | ₩161,842 | ₩157,226 | ₩158,390 | -0.50% | 92.6만 |
|---|
| 2026.04.09 | ₩161,896 | ₩163,956 | ₩155,566 | ₩156,838 | -3.12% | 131.9만 |
|---|
| 2026.04.08 | ₩152,877 | ₩161,748 | ₩151,646 | ₩161,655 | +5.74% | 153만 |
|---|
| 2026.04.07 | ₩161,267 | ₩166,231 | ₩159,821 | ₩165,107 | +2.38% | 102.6만 |
|---|
| 2026.04.06 | ₩157,373 | ₩160,036 | ₩155,714 | ₩159,942 | +1.63% | 104.4만 |
|---|
| 2026.04.02 | ₩156,021 | ₩160,571 | ₩153,198 | ₩159,768 | +2.40% | 93.4만 |
|---|
| 2026.04.01 | ₩156,557 | ₩159,701 | ₩154,456 | ₩155,995 | -0.36% | 106.1만 |
|---|
| 2026.03.31 | ₩156,222 | ₩160,156 | ₩153,171 | ₩156,316 | +0.06% | 123만 |
|---|
| 2026.03.30 | ₩154,028 | ₩156,784 | ₩151,994 | ₩155,218 | +0.77% | 202.8만 |
|---|
| 2026.03.27 | ₩149,598 | ₩153,131 | ₩149,598 | ₩151,592 | +1.33% | 108.4만 |
|---|
| 2026.03.26 | ₩152,047 | ₩155,138 | ₩150,615 | ₩151,820 | -0.15% | 103.5만 |
|---|
| 2026.03.25 | ₩153,091 | ₩155,473 | ₩151,512 | ₩152,837 | -0.17% | 112만 |
|---|
| 2026.03.24 | ₩144,433 | ₩154,054 | ₩143,269 | ₩152,663 | +5.70% | 107.8만 |
|---|
| 2026.03.23 | ₩144,233 | ₩149,157 | ₩143,176 | ₩145,183 | +0.66% | 155만 |
|---|
| 2026.03.20 | ₩149,598 | ₩150,415 | ₩141,142 | ₩141,998 | -5.08% | 152.2만 |
|---|
| 2026.03.19 | ₩148,381 | ₩150,763 | ₩146,387 | ₩148,836 | +0.31% | 94.9만 |
|---|
| 2026.03.18 | ₩151,365 | ₩154,924 | ₩150,615 | ₩150,669 | -0.46% | 132.3만 |
|---|
| 2026.03.17 | ₩148,863 | ₩153,840 | ₩147,431 | ₩149,117 | +0.17% | 121.4만 |
|---|
| 2026.03.16 | ₩148,863 | ₩151,338 | ₩147,190 | ₩148,247 | -0.41% | 132.4만 |
|---|
| 2026.03.13 | ₩153,880 | ₩155,834 | ₩149,197 | ₩149,920 | -2.57% | 160.7만 |
|---|
| 2026.03.12 | ₩143,497 | ₩153,412 | ₩143,497 | ₩152,837 | +6.51% | 162.3만 |
|---|
| 2026.03.11 | ₩140,165 | ₩144,086 | ₩138,546 | ₩143,216 | +2.18% | 105.2만 |
|---|
| 2026.03.10 | ₩140,245 | ₩144,166 | ₩138,974 | ₩140,553 | +0.22% | 92.7만 |
|---|
| 2026.03.09 | ₩136,726 | ₩143,778 | ₩134,532 | ₩142,292 | +4.07% | 121.5만 |
|---|
| 2026.03.06 | ₩139,161 | ₩141,971 | ₩132,926 | ₩138,078 | -0.78% | 148.7만 |
|---|
| 2026.03.05 | ₩143,845 | ₩150,147 | ₩140,285 | ₩141,182 | -1.85% | 200만 |
|---|
| 2026.03.04 | ₩140,914 | ₩142,359 | ₩136,044 | ₩142,011 | +0.78% | 103.2만 |
|---|
| 2026.03.03 | ₩138,479 | ₩140,312 | ₩133,274 | ₩137,716 | -0.55% | 156.9만 |
|---|
| 2026.03.02 | ₩138,251 | ₩145,691 | ₩137,422 | ₩142,895 | +3.36% | 175.9만 |
|---|
| 2026.02.27 | ₩131,400 | ₩141,838 | ₩130,999 | ₩141,008 | +7.31% | 128.8만 |
|---|
| 2026.02.26 | ₩137,248 | ₩138,720 | ₩132,618 | ₩134,264 | -2.17% | 89.9만 |
|---|
| 2026.02.25 | ₩142,319 | ₩142,721 | ₩135,896 | ₩137,944 | -3.07% | 168.9만 |
|---|
| 2026.02.24 | ₩137,449 | ₩144,500 | ₩130,905 | ₩139,389 | +1.41% | 238.8만 |
|---|
| 2026.02.23 | ₩125,566 | ₩127,426 | ₩122,783 | ₩124,469 | -0.87% | 130.3만 |
|---|
| 2026.02.20 | ₩125,914 | ₩128,805 | ₩124,028 | ₩126,316 | +0.32% | 105.1만 |
|---|
| 2026.02.19 | ₩131,855 | ₩133,809 | ₩124,576 | ₩127,199 | -3.53% | 152.9만 |
|---|
| 2026.02.18 | ₩132,404 | ₩134,839 | ₩130,491 | ₩133,180 | +0.59% | 100.6만 |
|---|
| 2026.02.17 | ₩133,247 | ₩135,549 | ₩129,099 | ₩130,892 | -1.77% | 138.6만 |
|---|
| 2026.02.13 | ₩131,802 | ₩135,615 | ₩130,210 | ₩133,916 | +1.60% | 82.1만 |
|---|
| 2026.02.12 | ₩134,732 | ₩137,823 | ₩129,367 | ₩132,110 | -1.95% | 118.4만 |
|---|
| 2026.02.11 | ₩131,882 | ₩137,797 | ₩131,882 | ₩134,291 | +1.83% | 185만 |
|---|
| 2026.02.10 | ₩129,835 | ₩134,130 | ₩128,912 | ₩132,631 | +2.15% | 121.9만 |
|---|
| 2026.02.09 | ₩125,914 | ₩129,259 | ₩125,178 | ₩129,099 | +2.53% | 98.4만 |
|---|
| 2026.02.06 | ₩125,901 | ₩128,871 | ₩124,683 | ₩128,363 | +1.96% | 109.5만 |
|---|
| 2026.02.05 | ₩126,008 | ₩127,453 | ₩120,856 | ₩123,332 | -2.12% | 157.4만 |
|---|
| 2026.02.04 | ₩124,509 | ₩131,213 | ₩124,509 | ₩128,457 | +3.17% | 264.6만 |
|---|
| 2026.02.03 | ₩113,109 | ₩122,556 | ₩113,095 | ₩121,632 | +7.54% | 202.9만 |
|---|
| 2026.02.02 | ₩106,900 | ₩112,761 | ₩105,187 | ₩112,092 | +4.86% | 157.2만 |
|---|
| 2026.01.30 | ₩107,823 | ₩109,790 | ₩103,809 | ₩106,137 | -1.56% | 209.5만 |
|---|
| 2026.01.29 | ₩109,857 | ₩110,647 | ₩104,960 | ₩109,135 | -0.66% | 137만 |
|---|
| 2026.01.28 | ₩110,379 | ₩111,061 | ₩108,372 | ₩109,563 | -0.74% | 118만 |
|---|
| 2026.01.27 | ₩111,757 | ₩113,136 | ₩109,255 | ₩109,295 | -2.20% | 125.2만 |
|---|
| 2026.01.26 | ₩114,527 | ₩115,009 | ₩111,717 | ₩112,614 | -1.67% | 140.3만 |
|---|
| 2026.01.23 | ₩116,280 | ₩116,936 | ₩113,845 | ₩114,032 | -1.93% | 128만 |
|---|
| 2026.01.22 | ₩116,534 | ₩120,227 | ₩115,343 | ₩116,079 | -0.39% | 98.8만 |
|---|
| 2026.01.21 | ₩113,724 | ₩117,712 | ₩112,828 | ₩115,986 | +1.99% | 182.6만 |
|---|
| 2026.01.20 | ₩115,477 | ₩115,477 | ₩111,463 | ₩112,293 | -2.76% | 110.8만 |
|---|
| 2026.01.16 | ₩115,919 | ₩118,929 | ₩115,919 | ₩117,578 | +1.43% | 90.5만 |
|---|
| 2026.01.15 | ₩121,525 | ₩121,873 | ₩115,437 | ₩118,153 | -2.77% | 211.1만 |
|---|
| 2026.01.14 | ₩114,581 | ₩120,682 | ₩113,831 | ₩120,227 | +4.93% | 160.1만 |
|---|
| 2026.01.13 | ₩114,701 | ₩115,718 | ₩113,042 | ₩113,738 | -0.84% | 118만 |
|---|
| 2026.01.12 | ₩111,061 | ₩113,912 | ₩110,566 | ₩113,657 | +2.34% | 207.9만 |
|---|
| 2026.01.09 | ₩106,913 | ₩111,463 | ₩104,933 | ₩111,329 | +4.13% | 162.3만 |
|---|
| 2026.01.08 | ₩98,831 | ₩109,121 | ₩98,350 | ₩106,418 | +7.68% | 175.9만 |
|---|
| 2026.01.07 | ₩104,184 | ₩105,214 | ₩98,952 | ₩99,648 | -4.35% | 164만 |
|---|
| 2026.01.06 | ₩100,223 | ₩104,826 | ₩99,541 | ₩103,608 | +3.38% | 135.8만 |
|---|
| 2026.01.05 | ₩98,885 | ₩103,475 | ₩98,885 | ₩100,330 | +1.46% | 100.5만 |
|---|
| 2026.01.02 | ₩99,781 | ₩100,584 | ₩97,266 | ₩99,219 | -0.56% | 92만 |
|---|
| 2025.12.31 | ₩100,103 | ₩100,651 | ₩98,350 | ₩98,938 | -1.16% | 83.9만 |
|---|
| 2025.12.30 | ₩99,581 | ₩100,959 | ₩99,407 | ₩100,196 | +0.62% | 94.5만 |
|---|
| 2025.12.29 | ₩97,694 | ₩99,929 | ₩97,627 | ₩99,527 | +1.88% | 118.7만 |
|---|
| 2025.12.26 | ₩98,524 | ₩99,032 | ₩97,921 | ₩98,684 | +0.16% | 70.4만 |
|---|
| 2025.12.24 | ₩98,497 | ₩99,179 | ₩97,466 | ₩98,590 | +0.10% | 31.4만 |
|---|
| 2025.12.23 | ₩99,072 | ₩99,460 | ₩96,169 | ₩98,069 | -1.01% | 132.8만 |
|---|
| 2025.12.22 | ₩97,105 | ₩99,822 | ₩96,690 | ₩99,541 | +2.51% | 92.8만 |
|---|
| 2025.12.19 | ₩100,946 | ₩100,946 | ₩96,061 | ₩96,998 | -3.91% | 178.7만 |
|---|
| 2025.12.18 | ₩99,554 | ₩101,240 | ₩98,136 | ₩100,062 | +0.51% | 151.5만 |
|---|
| 2025.12.17 | ₩97,948 | ₩100,946 | ₩97,788 | ₩98,992 | +1.07% | 192.2만 |
|---|
| 2025.12.16 | ₩97,681 | ₩99,581 | ₩96,423 | ₩98,136 | +0.47% | 246만 |
|---|
| 2025.12.15 | ₩101,722 | ₩102,136 | ₩95,366 | ₩98,524 | -3.14% | 375.6만 |
|---|
| 2025.12.12 | ₩100,731 | ₩100,892 | ₩98,497 | ₩99,554 | -1.17% | 194.5만 |
|---|
| 2025.12.11 | ₩97,159 | ₩100,477 | ₩96,650 | ₩100,250 | +3.18% | 196.1만 |
|---|
| 2025.12.10 | ₩91,887 | ₩97,480 | ₩91,338 | ₩97,319 | +5.91% | 175.2만 |
|---|
| 2025.12.09 | ₩91,913 | ₩95,045 | ₩91,552 | ₩91,579 | -0.36% | 146.4만 |
|---|
| 2025.12.08 | ₩90,723 | ₩92,502 | ₩89,545 | ₩90,482 | -0.27% | 158만 |
|---|
| 2025.12.05 | ₩91,311 | ₩94,121 | ₩90,361 | ₩91,017 | -0.32% | 148.8만 |
|---|
| 2025.12.04 | ₩91,873 | ₩92,556 | ₩90,027 | ₩90,950 | -1.00% | 210.1만 |
|---|
| 2025.12.03 | ₩89,251 | ₩94,081 | ₩88,916 | ₩91,940 | +3.01% | 153.9만 |
|---|
| 2025.12.02 | ₩90,348 | ₩90,629 | ₩88,434 | ₩89,117 | -1.36% | 124.9만 |
|---|
| 2025.12.01 | ₩87,645 | ₩93,747 | ₩87,645 | ₩90,441 | +3.19% | 236.2만 |
|---|
| 2025.11.28 | ₩86,588 | ₩89,612 | ₩86,521 | ₩89,398 | +3.25% | 105.1만 |
|---|
| 2025.11.26 | ₩84,086 | ₩87,270 | ₩84,005 | ₩86,601 | +2.99% | 152.4만 |
|---|
| 2025.11.25 | ₩81,463 | ₩85,036 | ₩81,222 | ₩84,126 | +3.27% | 219.4만 |
|---|
| 2025.11.24 | ₩78,760 | ₩81,677 | ₩78,439 | ₩81,115 | +2.99% | 363.2만 |
|---|
| 2025.11.21 | ₩76,137 | ₩81,516 | ₩76,044 | ₩78,987 | +3.74% | 192.9만 |
|---|
| 2025.11.20 | ₩77,449 | ₩79,442 | ₩75,375 | ₩75,442 | -2.59% | 191.5만 |
|---|
| 2025.11.19 | ₩78,064 | ₩78,733 | ₩76,070 | ₩76,940 | -1.44% | 187만 |
|---|
| 2025.11.18 | ₩79,014 | ₩79,857 | ₩76,847 | ₩78,479 | -0.68% | 141만 |
|---|
| 2025.11.17 | ₩83,711 | ₩83,992 | ₩78,385 | ₩79,014 | -5.61% | 103.8만 |
|---|
| 2025.11.14 | ₩85,986 | ₩85,986 | ₩83,483 | ₩83,711 | -2.65% | 85.9만 |
|---|
| 2025.11.13 | ₩83,885 | ₩87,886 | ₩83,885 | ₩86,855 | +3.54% | 198.6만 |
|---|
| 2025.11.12 | ₩84,902 | ₩86,414 | ₩83,363 | ₩84,045 | -1.01% | 118.9만 |
|---|
| 2025.11.11 | ₩88,060 | ₩88,689 | ₩84,219 | ₩84,902 | -3.59% | 141.9만 |
|---|
| 2025.11.10 | ₩88,113 | ₩88,113 | ₩85,919 | ₩87,217 | -1.02% | 120.3만 |
|---|
| 2025.11.07 | ₩85,638 | ₩87,685 | ₩85,491 | ₩86,909 | +1.48% | 87.5만 |
|---|
| 2025.11.06 | ₩88,207 | ₩88,715 | ₩86,079 | ₩86,253 | -2.21% | 111.5만 |
|---|
| 2025.11.05 | ₩89,037 | ₩90,321 | ₩87,484 | ₩88,127 | -1.02% | 93.2만 |
|---|
| 2025.11.04 | ₩90,268 | ₩91,244 | ₩89,331 | ₩89,358 | -1.01% | 87.4만 |
|---|
| 2025.11.03 | ₩92,328 | ₩94,496 | ₩90,816 | ₩91,365 | -1.04% | 156.6만 |
|---|
| 2025.10.31 | ₩90,870 | ₩93,024 | ₩90,094 | ₩92,074 | +1.33% | 195만 |
|---|
| 2025.10.30 | ₩93,024 | ₩97,440 | ₩88,006 | ₩91,378 | -1.77% | 336만 |
|---|
| 2025.10.29 | ₩102,551 | ₩102,551 | ₩97,841 | ₩98,309 | -4.14% | 199.3만 |
|---|
| 2025.10.28 | ₩104,157 | ₩105,535 | ₩101,427 | ₩102,284 | -1.80% | 116.7만 |
|---|
| 2025.10.27 | ₩106,472 | ₩107,101 | ₩105,977 | ₩106,686 | +0.20% | 59.9만 |
|---|
| 2025.10.24 | ₩106,579 | ₩107,422 | ₩105,575 | ₩106,003 | -0.54% | 89.2만 |
|---|
| 2025.10.23 | ₩104,545 | ₩106,030 | ₩102,498 | ₩105,428 | +0.84% | 125.3만 |
|---|
| 2025.10.22 | ₩102,391 | ₩103,956 | ₩100,464 | ₩100,825 | -1.53% | 117.7만 |
|---|
| 2025.10.21 | ₩100,812 | ₩103,086 | ₩99,795 | ₩102,899 | +2.07% | 108.6만 |
|---|
| 2025.10.20 | ₩101,467 | ₩101,962 | ₩100,236 | ₩100,879 | -0.58% | 66.5만 |
|---|
| 2025.10.17 | ₩101,695 | ₩101,962 | ₩99,955 | ₩100,691 | -0.99% | 99만 |
|---|
| 2025.10.16 | ₩103,863 | ₩104,224 | ₩100,838 | ₩101,762 | -2.02% | 90.9만 |
|---|
| 2025.10.15 | ₩104,679 | ₩105,816 | ₩103,153 | ₩103,475 | -1.15% | 135.9만 |
|---|
| 2025.10.14 | ₩100,491 | ₩104,425 | ₩99,407 | ₩104,090 | +3.58% | 101만 |
|---|
| 2025.10.13 | ₩102,645 | ₩105,094 | ₩102,096 | ₩104,010 | +1.33% | 87.3만 |
|---|
| 2025.10.10 | ₩108,653 | ₩109,322 | ₩101,012 | ₩101,213 | -6.85% | 140.3만 |
|---|