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 | ₩83,520 | ₩84,056 | ₩82,570 | ₩83,386 | -0.16% | 76.6만 |
| 2026.10.08 | ₩82,329 | ₩83,467 | ₩81,365 | ₩83,413 | +1.32% | 116.7만 |
| 2026.10.07 | ₩84,109 | ₩84,578 | ₩80,107 | ₩82,356 | -2.08% | 115.3만 |
| 2026.10.06 | ₩86,425 | ₩86,746 | ₩84,431 | ₩84,859 | -1.81% | 91.7만 |
| 2026.10.05 | ₩84,658 | ₩88,165 | ₩83,373 | ₩86,492 | +2.17% | 106.4만 |
| 2026.10.02 | ₩83,895 | ₩86,907 | ₩82,730 | ₩85,006 | +1.32% | 150.5만 |
| 2026.10.01 | ₩81,204 | ₩83,734 | ₩78,915 | ₩83,627 | +2.98% | 216.9만 |
| 2026.09.30 | ₩84,350 | ₩85,153 | ₩83,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,413 |
| -1.11% |
| 128.3만 |
| 2026.09.29 | ₩87,804 | ₩87,804 | ₩83,935 | ₩84,859 | -3.35% | 149.9만 |
|---|
| 2026.09.28 | ₩90,562 | ₩90,696 | ₩88,768 | ₩89,477 | -1.20% | 44.4만 |
|---|
| 2026.09.25 | ₩88,942 | ₩90,696 | ₩87,898 | ₩90,642 | +1.91% | 64.6만 |
|---|
| 2026.09.24 | ₩91,566 | ₩91,780 | ₩89,317 | ₩89,370 | -2.40% | 58.5만 |
|---|
| 2026.09.23 | ₩92,329 | ₩92,891 | ₩91,499 | ₩91,592 | -0.80% | 50.5만 |
|---|
| 2026.09.22 | ₩91,003 | ₩94,109 | ₩90,816 | ₩92,101 | +1.21% | 69.5만 |
|---|
| 2026.09.21 | ₩92,904 | ₩92,931 | ₩90,682 | ₩90,722 | -2.35% | 57.6만 |
|---|
| 2026.09.18 | ₩93,748 | ₩93,801 | ₩92,021 | ₩92,463 | -1.37% | 72.1만 |
|---|
| 2026.09.17 | ₩95,394 | ₩95,876 | ₩93,480 | ₩94,471 | -0.97% | 48.5만 |
|---|
| 2026.09.16 | ₩93,453 | ₩95,890 | ₩92,891 | ₩94,591 | +1.22% | 53.7만 |
|---|
| 2026.09.15 | ₩92,155 | ₩93,949 | ₩91,767 | ₩93,734 | +1.71% | 86.5만 |
|---|
| 2026.09.14 | ₩95,113 | ₩97,028 | ₩91,874 | ₩92,315 | -2.94% | 97.7만 |
|---|
| 2026.09.11 | ₩96,305 | ₩97,054 | ₩94,297 | ₩94,792 | -1.57% | 53.4만 |
|---|
| 2026.09.10 | ₩96,211 | ₩98,728 | ₩94,631 | ₩95,876 | -0.35% | 89.2만 |
|---|
| 2026.09.09 | ₩97,322 | ₩98,246 | ₩94,698 | ₩96,090 | -1.27% | 84.7만 |
|---|
| 2026.09.08 | ₩101,151 | ₩101,927 | ₩99,906 | ₩100,066 | -1.07% | 56.1만 |
|---|
| 2026.09.04 | ₩99,129 | ₩101,151 | ₩98,701 | ₩100,120 | +1.00% | 57만 |
|---|
| 2026.09.03 | ₩103,333 | ₩103,681 | ₩99,745 | ₩99,866 | -3.36% | 59.5만 |
|---|
| 2026.09.02 | ₩98,527 | ₩102,837 | ₩98,527 | ₩102,101 | +3.63% | 73.7만 |
|---|
| 2026.09.01 | ₩100,428 | ₩101,191 | ₩98,326 | ₩99,370 | -1.05% | 57.7만 |
|---|
| 2026.08.31 | ₩101,807 | ₩102,436 | ₩99,437 | ₩100,495 | -1.29% | 56.2만 |
|---|
| 2026.08.28 | ₩100,026 | ₩101,766 | ₩98,955 | ₩101,351 | +1.32% | 75.1만 |
|---|
| 2026.08.27 | ₩99,357 | ₩100,106 | ₩97,603 | ₩98,969 | -0.39% | 58.6만 |
|---|
| 2026.08.26 | ₩99,692 | ₩100,307 | ₩97,590 | ₩99,879 | +0.19% | 81.9만 |
|---|
| 2026.08.25 | ₩101,097 | ₩101,298 | ₩99,866 | ₩100,133 | -0.95% | 53.7만 |
|---|
| 2026.08.24 | ₩105,314 | ₩105,997 | ₩101,994 | ₩102,396 | -2.77% | 63만 |
|---|
| 2026.08.21 | ₩105,930 | ₩107,215 | ₩105,501 | ₩105,662 | -0.25% | 74.6만 |
|---|
| 2026.08.20 | ₩105,193 | ₩107,349 | ₩104,430 | ₩105,555 | +0.34% | 68.1만 |
|---|
| 2026.08.19 | ₩104,939 | ₩107,871 | ₩103,962 | ₩106,358 | +1.35% | 77.2만 |
|---|
| 2026.08.18 | ₩104,792 | ₩105,809 | ₩102,342 | ₩103,774 | -0.97% | 86.5만 |
|---|
| 2026.08.17 | ₩105,823 | ₩106,425 | ₩103,493 | ₩104,698 | -1.06% | 94.3만 |
|---|
| 2026.08.14 | ₩107,978 | ₩108,246 | ₩106,251 | ₩106,492 | -1.38% | 83.4만 |
|---|
| 2026.08.13 | ₩105,073 | ₩107,563 | ₩104,417 | ₩107,349 | +2.17% | 61.8만 |
|---|
| 2026.08.12 | ₩107,603 | ₩107,643 | ₩104,457 | ₩105,983 | -1.51% | 73.4만 |
|---|
| 2026.08.11 | ₩105,515 | ₩108,406 | ₩105,515 | ₩108,219 | +2.56% | 102.4만 |
|---|
| 2026.08.10 | ₩103,426 | ₩106,171 | ₩102,570 | ₩105,876 | +2.37% | 129.8만 |
|---|
| 2026.08.07 | ₩103,011 | ₩105,957 | ₩102,181 | ₩103,708 | +0.68% | 91.9만 |
|---|
| 2026.08.06 | ₩106,786 | ₩107,857 | ₩103,547 | ₩103,708 | -2.88% | 90.7만 |
|---|
| 2026.08.05 | ₩106,318 | ₩106,786 | ₩101,044 | ₩105,408 | -0.86% | 178.7만 |
|---|
| 2026.08.04 | ₩97,536 | ₩107,951 | ₩97,349 | ₩107,938 | +10.66% | 300.9만 |
|---|
| 2026.08.03 | ₩93,922 | ₩95,046 | ₩91,967 | ₩93,560 | -0.38% | 221.9만 |
|---|
| 2026.07.31 | ₩95,086 | ₩95,716 | ₩91,673 | ₩94,377 | -0.75% | 150.2만 |
|---|
| 2026.07.30 | ₩97,081 | ₩97,576 | ₩95,020 | ₩96,010 | -1.10% | 137.8만 |
|---|
| 2026.07.29 | ₩97,563 | ₩97,737 | ₩95,394 | ₩96,720 | -0.86% | 140.4만 |
|---|
| 2026.07.28 | ₩97,951 | ₩99,491 | ₩96,238 | ₩96,599 | -1.38% | 89.5만 |
|---|
| 2026.07.27 | ₩98,018 | ₩98,447 | ₩96,198 | ₩96,827 | -1.22% | 134.1만 |
|---|
| 2026.07.24 | ₩100,535 | ₩100,535 | ₩98,313 | ₩98,821 | -1.70% | 119.9만 |
|---|
| 2026.07.23 | ₩104,645 | ₩104,859 | ₩99,999 | ₩100,709 | -3.76% | 77.2만 |
|---|
| 2026.07.22 | ₩103,052 | ₩104,404 | ₩101,927 | ₩103,159 | +0.10% | 89.5만 |
|---|
| 2026.07.21 | ₩103,426 | ₩103,547 | ₩100,856 | ₩102,034 | -1.35% | 90.8만 |
|---|
| 2026.07.20 | ₩103,185 | ₩104,002 | ₩101,740 | ₩102,958 | -0.22% | 54.2만 |
|---|
| 2026.07.17 | ₩104,685 | ₩106,880 | ₩103,185 | ₩103,922 | -0.73% | 59.2만 |
|---|
| 2026.07.16 | ₩102,369 | ₩104,645 | ₩102,329 | ₩103,185 | +0.80% | 55만 |
|---|
| 2026.07.15 | ₩102,409 | ₩103,895 | ₩101,833 | ₩103,145 | +0.72% | 58.9만 |
|---|
| 2026.07.14 | ₩103,212 | ₩104,417 | ₩100,776 | ₩103,132 | -0.08% | 76만 |
|---|
| 2026.07.13 | ₩102,690 | ₩104,511 | ₩100,789 | ₩101,833 | -0.83% | 94.2만 |
|---|
| 2026.07.10 | ₩100,803 | ₩101,418 | ₩99,959 | ₩101,057 | +0.25% | 77.4만 |
|---|
| 2026.07.09 | ₩100,696 | ₩102,088 | ₩99,437 | ₩99,705 | -0.98% | 87.8만 |
|---|
| 2026.07.08 | ₩104,042 | ₩105,220 | ₩101,418 | ₩101,472 | -2.47% | 140.2만 |
|---|
| 2026.07.07 | ₩100,455 | ₩103,252 | ₩100,160 | ₩102,101 | +1.64% | 183.6만 |
|---|
| 2026.07.06 | ₩98,995 | ₩100,762 | ₩97,335 | ₩100,133 | +1.15% | 136.7만 |
|---|
| 2026.07.02 | ₩97,563 | ₩100,575 | ₩97,563 | ₩100,093 | +2.59% | 138.2만 |
|---|
| 2026.07.01 | ₩96,198 | ₩99,410 | ₩95,354 | ₩97,483 | +1.34% | 184.5만 |
|---|
| 2026.06.30 | ₩99,973 | ₩100,682 | ₩97,335 | ₩97,724 | -2.25% | 104만 |
|---|
| 2026.06.29 | ₩102,329 | ₩102,449 | ₩98,701 | ₩100,026 | -2.25% | 132.2만 |
|---|
| 2026.06.26 | ₩101,740 | ₩103,319 | ₩101,177 | ₩102,570 | +0.82% | 157만 |
|---|
| 2026.06.25 | ₩100,736 | ₩102,824 | ₩99,946 | ₩102,463 | +1.71% | 188.5만 |
|---|
| 2026.06.24 | ₩101,392 | ₩102,637 | ₩98,754 | ₩101,566 | +0.17% | 204.3만 |
|---|
| 2026.06.23 | ₩103,574 | ₩104,845 | ₩102,088 | ₩102,382 | -1.15% | 98.8만 |
|---|
| 2026.06.22 | ₩106,144 | ₩106,693 | ₩103,440 | ₩104,350 | -1.69% | 102.5만 |
|---|
| 2026.06.18 | ₩111,030 | ₩111,231 | ₩107,215 | ₩107,469 | -3.21% | 173.2만 |
|---|
| 2026.06.17 | ₩112,007 | ₩116,827 | ₩111,418 | ₩111,753 | -0.23% | 73.6만 |
|---|
| 2026.06.16 | ₩116,318 | ₩117,349 | ₩112,342 | ₩112,891 | -2.95% | 112.2만 |
|---|
| 2026.06.15 | ₩117,335 | ₩118,821 | ₩115,341 | ₩117,068 | -0.23% | 62.1만 |
|---|
| 2026.06.12 | ₩117,068 | ₩119,772 | ₩115,836 | ₩118,473 | +1.20% | 77.1만 |
|---|
| 2026.06.11 | ₩118,379 | ₩119,450 | ₩115,702 | ₩116,827 | -1.31% | 53.2만 |
|---|
| 2026.06.10 | ₩115,796 | ₩119,129 | ₩114,872 | ₩116,626 | +0.72% | 118만 |
|---|
| 2026.06.09 | ₩114,631 | ₩116,358 | ₩112,958 | ₩115,274 | +0.56% | 118.4만 |
|---|
| 2026.06.08 | ₩112,958 | ₩114,832 | ₩112,114 | ₩114,136 | +1.04% | 91.5만 |
|---|
| 2026.06.05 | ₩112,837 | ₩114,243 | ₩111,084 | ₩113,306 | +0.42% | 82.6만 |
|---|
| 2026.06.04 | ₩115,515 | ₩116,519 | ₩112,944 | ₩114,122 | -1.21% | 78.2만 |
|---|
| 2026.06.03 | ₩115,742 | ₩117,670 | ₩114,792 | ₩115,649 | -0.08% | 86.7만 |
|---|
| 2026.06.02 | ₩115,541 | ₩117,710 | ₩114,979 | ₩116,238 | +0.60% | 72.2만 |
|---|
| 2026.06.01 | ₩117,135 | ₩119,129 | ₩115,582 | ₩115,635 | -1.28% | 91.7만 |
|---|
| 2026.05.29 | ₩117,135 | ₩117,549 | ₩115,234 | ₩116,238 | -0.77% | 91.6만 |
|---|
| 2026.05.28 | ₩117,068 | ₩118,741 | ₩116,653 | ₩117,362 | +0.25% | 85.8만 |
|---|
| 2026.05.27 | ₩116,345 | ₩119,638 | ₩115,649 | ₩117,549 | +1.04% | 107.3만 |
|---|
| 2026.05.26 | ₩118,835 | ₩119,665 | ₩117,884 | ₩118,835 | 0.00% | 69.3만 |
|---|
| 2026.05.22 | ₩118,821 | ₩120,454 | ₩116,653 | ₩118,607 | -0.18% | 83만 |
|---|
| 2026.05.21 | ₩118,781 | ₩119,317 | ₩115,849 | ₩117,938 | -0.71% | 87.3만 |
|---|
| 2026.05.20 | ₩118,433 | ₩119,798 | ₩117,469 | ₩118,473 | +0.03% | 92.6만 |
|---|
| 2026.05.19 | ₩122,128 | ₩122,128 | ₩118,005 | ₩118,687 | -2.82% | 109.9만 |
|---|
| 2026.05.18 | ₩120,776 | ₩124,738 | ₩118,567 | ₩122,436 | +1.37% | 147.4만 |
|---|
| 2026.05.15 | ₩122,074 | ₩122,529 | ₩118,246 | ₩118,594 | -2.85% | 187만 |
|---|
| 2026.05.14 | ₩125,367 | ₩126,358 | ₩122,489 | ₩122,529 | -2.26% | 100만 |
|---|
| 2026.05.13 | ₩130,307 | ₩131,592 | ₩123,453 | ₩123,520 | -5.21% | 136.4만 |
|---|
| 2026.05.12 | ₩132,556 | ₩133,212 | ₩129,102 | ₩129,236 | -2.50% | 101.9만 |
|---|
| 2026.05.11 | ₩127,014 | ₩132,462 | ₩125,649 | ₩130,602 | +2.82% | 149.9만 |
|---|
| 2026.05.08 | ₩131,030 | ₩131,820 | ₩125,059 | ₩125,635 | -4.12% | 140.5만 |
|---|
| 2026.05.07 | ₩132,462 | ₩133,935 | ₩129,986 | ₩130,361 | -1.59% | 141.4만 |
|---|
| 2026.05.06 | ₩133,172 | ₩137,308 | ₩132,074 | ₩133,761 | +0.44% | 217.1만 |
|---|
| 2026.05.05 | ₩137,482 | ₩143,145 | ₩135,515 | ₩140,267 | +2.03% | 180만 |
|---|
| 2026.05.04 | ₩154,644 | ₩155,635 | ₩150,468 | ₩153,774 | -0.56% | 120.5만 |
|---|
| 2026.05.01 | ₩154,952 | ₩156,692 | ₩153,654 | ₩153,935 | -0.66% | 116.2만 |
|---|
| 2026.04.30 | ₩149,249 | ₩154,899 | ₩148,848 | ₩154,323 | +3.40% | 94.1만 |
|---|
| 2026.04.29 | ₩150,053 | ₩150,575 | ₩147,897 | ₩149,142 | -0.61% | 93만 |
|---|
| 2026.04.28 | ₩150,481 | ₩151,083 | ₩146,104 | ₩147,723 | -1.83% | 69.3만 |
|---|
| 2026.04.27 | ₩149,812 | ₩152,154 | ₩146,478 | ₩148,848 | -0.64% | 79.5만 |
|---|
| 2026.04.24 | ₩149,932 | ₩151,927 | ₩146,826 | ₩148,112 | -1.21% | 105.2만 |
|---|
| 2026.04.23 | ₩153,078 | ₩154,751 | ₩148,031 | ₩150,267 | -1.84% | 98.3만 |
|---|
| 2026.04.22 | ₩157,255 | ₩157,509 | ₩151,940 | ₩152,984 | -2.72% | 108.8만 |
|---|
| 2026.04.21 | ₩151,177 | ₩155,126 | ₩150,133 | ₩154,818 | +2.41% | 85.5만 |
|---|
| 2026.04.20 | ₩149,557 | ₩154,751 | ₩149,557 | ₩152,449 | +1.93% | 88.6만 |
|---|
| 2026.04.17 | ₩152,610 | ₩153,292 | ₩148,312 | ₩150,749 | -1.22% | 149.2만 |
|---|
| 2026.04.16 | ₩156,264 | ₩159,611 | ₩155,836 | ₩159,303 | +1.94% | 108.4만 |
|---|
| 2026.04.15 | ₩158,138 | ₩158,513 | ₩153,185 | ₩154,283 | -2.44% | 95.1만 |
|---|
| 2026.04.14 | ₩159,959 | ₩160,601 | ₩153,962 | ₩157,871 | -1.31% | 93.5만 |
|---|
| 2026.04.13 | ₩160,642 | ₩163,239 | ₩158,634 | ₩160,842 | +0.13% | 87.1만 |
|---|
| 2026.04.10 | ₩159,263 | ₩161,913 | ₩157,295 | ₩158,460 | -0.50% | 92.6만 |
|---|
| 2026.04.09 | ₩161,967 | ₩164,028 | ₩155,635 | ₩156,907 | -3.12% | 131.9만 |
|---|
| 2026.04.08 | ₩152,944 | ₩161,820 | ₩151,713 | ₩161,726 | +5.74% | 153만 |
|---|
| 2026.04.07 | ₩161,338 | ₩166,304 | ₩159,892 | ₩165,180 | +2.38% | 102.6만 |
|---|
| 2026.04.06 | ₩157,442 | ₩160,106 | ₩155,782 | ₩160,012 | +1.63% | 104.4만 |
|---|
| 2026.04.02 | ₩156,090 | ₩160,642 | ₩153,265 | ₩159,838 | +2.40% | 93.4만 |
|---|
| 2026.04.01 | ₩156,626 | ₩159,771 | ₩154,524 | ₩156,063 | -0.36% | 106.1만 |
|---|
| 2026.03.31 | ₩156,291 | ₩160,227 | ₩153,239 | ₩156,385 | +0.06% | 123만 |
|---|
| 2026.03.30 | ₩154,095 | ₩156,853 | ₩152,061 | ₩155,287 | +0.77% | 202.8만 |
|---|
| 2026.03.27 | ₩149,664 | ₩153,199 | ₩149,664 | ₩151,659 | +1.33% | 108.4만 |
|---|
| 2026.03.26 | ₩152,114 | ₩155,207 | ₩150,682 | ₩151,887 | -0.15% | 103.5만 |
|---|
| 2026.03.25 | ₩153,158 | ₩155,541 | ₩151,579 | ₩152,904 | -0.17% | 112만 |
|---|
| 2026.03.24 | ₩144,497 | ₩154,122 | ₩143,332 | ₩152,730 | +5.70% | 107.8만 |
|---|
| 2026.03.23 | ₩144,296 | ₩149,223 | ₩143,239 | ₩145,247 | +0.66% | 155만 |
|---|
| 2026.03.20 | ₩149,664 | ₩150,481 | ₩141,204 | ₩142,061 | -5.08% | 152.2만 |
|---|
| 2026.03.19 | ₩148,446 | ₩150,829 | ₩146,452 | ₩148,901 | +0.31% | 94.9만 |
|---|
| 2026.03.18 | ₩151,431 | ₩154,992 | ₩150,682 | ₩150,735 | -0.46% | 132.3만 |
|---|
| 2026.03.17 | ₩148,928 | ₩153,908 | ₩147,496 | ₩149,183 | +0.17% | 121.4만 |
|---|
| 2026.03.16 | ₩148,928 | ₩151,405 | ₩147,255 | ₩148,312 | -0.41% | 132.4만 |
|---|
| 2026.03.13 | ₩153,948 | ₩155,903 | ₩149,263 | ₩149,986 | -2.57% | 160.7만 |
|---|
| 2026.03.12 | ₩143,560 | ₩153,480 | ₩143,560 | ₩152,904 | +6.51% | 162.3만 |
|---|
| 2026.03.11 | ₩140,227 | ₩144,149 | ₩138,607 | ₩143,279 | +2.18% | 105.2만 |
|---|
| 2026.03.10 | ₩140,307 | ₩144,229 | ₩139,035 | ₩140,615 | +0.22% | 92.7만 |
|---|
| 2026.03.09 | ₩136,786 | ₩143,841 | ₩134,591 | ₩142,355 | +4.07% | 121.5만 |
|---|
| 2026.03.06 | ₩139,223 | ₩142,034 | ₩132,984 | ₩138,138 | -0.78% | 148.7만 |
|---|
| 2026.03.05 | ₩143,908 | ₩150,213 | ₩140,347 | ₩141,244 | -1.85% | 200만 |
|---|
| 2026.03.04 | ₩140,976 | ₩142,422 | ₩136,104 | ₩142,074 | +0.78% | 103.2만 |
|---|
| 2026.03.03 | ₩138,540 | ₩140,374 | ₩133,333 | ₩137,777 | -0.55% | 156.9만 |
|---|
| 2026.03.02 | ₩138,312 | ₩145,755 | ₩137,482 | ₩142,958 | +3.36% | 175.9만 |
|---|
| 2026.02.27 | ₩131,458 | ₩141,900 | ₩131,057 | ₩141,070 | +7.31% | 128.8만 |
|---|
| 2026.02.26 | ₩137,308 | ₩138,781 | ₩132,677 | ₩134,323 | -2.17% | 89.9만 |
|---|
| 2026.02.25 | ₩142,382 | ₩142,784 | ₩135,956 | ₩138,005 | -3.07% | 168.9만 |
|---|
| 2026.02.24 | ₩137,509 | ₩144,564 | ₩130,963 | ₩139,450 | +1.41% | 238.8만 |
|---|
| 2026.02.23 | ₩125,622 | ₩127,483 | ₩122,837 | ₩124,524 | -0.87% | 130.3만 |
|---|
| 2026.02.20 | ₩125,970 | ₩128,861 | ₩124,082 | ₩126,371 | +0.32% | 105.1만 |
|---|
| 2026.02.19 | ₩131,914 | ₩133,868 | ₩124,631 | ₩127,255 | -3.53% | 152.9만 |
|---|
| 2026.02.18 | ₩132,462 | ₩134,899 | ₩130,548 | ₩133,239 | +0.59% | 100.6만 |
|---|
| 2026.02.17 | ₩133,306 | ₩135,608 | ₩129,156 | ₩130,950 | -1.77% | 138.6만 |
|---|
| 2026.02.13 | ₩131,860 | ₩135,675 | ₩130,267 | ₩133,975 | +1.60% | 82.1만 |
|---|
| 2026.02.12 | ₩134,792 | ₩137,884 | ₩129,424 | ₩132,168 | -1.95% | 118.4만 |
|---|
| 2026.02.11 | ₩131,940 | ₩137,857 | ₩131,940 | ₩134,350 | +1.83% | 185만 |
|---|
| 2026.02.10 | ₩129,892 | ₩134,189 | ₩128,968 | ₩132,690 | +2.15% | 121.9만 |
|---|
| 2026.02.09 | ₩125,970 | ₩129,316 | ₩125,234 | ₩129,156 | +2.53% | 98.4만 |
|---|
| 2026.02.06 | ₩125,956 | ₩128,928 | ₩124,738 | ₩128,420 | +1.96% | 109.5만 |
|---|
| 2026.02.05 | ₩126,063 | ₩127,509 | ₩120,910 | ₩123,386 | -2.12% | 157.4만 |
|---|
| 2026.02.04 | ₩124,564 | ₩131,271 | ₩124,564 | ₩128,513 | +3.17% | 264.6만 |
|---|
| 2026.02.03 | ₩113,159 | ₩122,610 | ₩113,145 | ₩121,686 | +7.54% | 202.9만 |
|---|
| 2026.02.02 | ₩106,947 | ₩112,811 | ₩105,234 | ₩112,141 | +4.86% | 157.2만 |
|---|
| 2026.01.30 | ₩107,871 | ₩109,839 | ₩103,855 | ₩106,184 | -1.56% | 209.5만 |
|---|
| 2026.01.29 | ₩109,906 | ₩110,695 | ₩105,006 | ₩109,183 | -0.66% | 137만 |
|---|
| 2026.01.28 | ₩110,428 | ₩111,110 | ₩108,420 | ₩109,611 | -0.74% | 118만 |
|---|
| 2026.01.27 | ₩111,807 | ₩113,185 | ₩109,303 | ₩109,343 | -2.20% | 125.2만 |
|---|
| 2026.01.26 | ₩114,578 | ₩115,060 | ₩111,766 | ₩112,663 | -1.67% | 140.3만 |
|---|
| 2026.01.23 | ₩116,331 | ₩116,987 | ₩113,895 | ₩114,082 | -1.93% | 128만 |
|---|
| 2026.01.22 | ₩116,586 | ₩120,280 | ₩115,394 | ₩116,130 | -0.39% | 98.8만 |
|---|
| 2026.01.21 | ₩113,774 | ₩117,764 | ₩112,877 | ₩116,037 | +1.99% | 182.6만 |
|---|
| 2026.01.20 | ₩115,528 | ₩115,528 | ₩111,512 | ₩112,342 | -2.76% | 110.8만 |
|---|
| 2026.01.16 | ₩115,970 | ₩118,982 | ₩115,970 | ₩117,630 | +1.43% | 90.5만 |
|---|
| 2026.01.15 | ₩121,579 | ₩121,927 | ₩115,488 | ₩118,205 | -2.77% | 211.1만 |
|---|
| 2026.01.14 | ₩114,631 | ₩120,736 | ₩113,882 | ₩120,280 | +4.93% | 160.1만 |
|---|
| 2026.01.13 | ₩114,752 | ₩115,769 | ₩113,092 | ₩113,788 | -0.84% | 118만 |
|---|
| 2026.01.12 | ₩111,110 | ₩113,962 | ₩110,615 | ₩113,707 | +2.34% | 207.9만 |
|---|
| 2026.01.09 | ₩106,961 | ₩111,512 | ₩104,979 | ₩111,378 | +4.13% | 162.3만 |
|---|
| 2026.01.08 | ₩98,875 | ₩109,169 | ₩98,393 | ₩106,465 | +7.68% | 175.9만 |
|---|
| 2026.01.07 | ₩104,230 | ₩105,260 | ₩98,995 | ₩99,692 | -4.35% | 164만 |
|---|
| 2026.01.06 | ₩100,267 | ₩104,872 | ₩99,584 | ₩103,654 | +3.38% | 135.8만 |
|---|
| 2026.01.05 | ₩98,928 | ₩103,520 | ₩98,928 | ₩100,374 | +1.46% | 100.5만 |
|---|
| 2026.01.02 | ₩99,825 | ₩100,629 | ₩97,309 | ₩99,263 | -0.56% | 92만 |
|---|
| 2025.12.31 | ₩100,147 | ₩100,696 | ₩98,393 | ₩98,982 | -1.16% | 83.9만 |
|---|
| 2025.12.30 | ₩99,625 | ₩101,003 | ₩99,451 | ₩100,240 | +0.62% | 94.5만 |
|---|
| 2025.12.29 | ₩97,737 | ₩99,973 | ₩97,670 | ₩99,571 | +1.88% | 118.7만 |
|---|
| 2025.12.26 | ₩98,567 | ₩99,076 | ₩97,965 | ₩98,728 | +0.16% | 70.4만 |
|---|
| 2025.12.24 | ₩98,540 | ₩99,223 | ₩97,509 | ₩98,634 | +0.10% | 31.4만 |
|---|
| 2025.12.23 | ₩99,116 | ₩99,504 | ₩96,211 | ₩98,112 | -1.01% | 132.8만 |
|---|
| 2025.12.22 | ₩97,148 | ₩99,866 | ₩96,733 | ₩99,584 | +2.51% | 92.8만 |
|---|
| 2025.12.19 | ₩100,990 | ₩100,990 | ₩96,104 | ₩97,041 | -3.91% | 178.7만 |
|---|
| 2025.12.18 | ₩99,598 | ₩101,285 | ₩98,179 | ₩100,106 | +0.51% | 151.5만 |
|---|
| 2025.12.17 | ₩97,991 | ₩100,990 | ₩97,831 | ₩99,036 | +1.07% | 192.2만 |
|---|
| 2025.12.16 | ₩97,724 | ₩99,625 | ₩96,465 | ₩98,179 | +0.47% | 246만 |
|---|
| 2025.12.15 | ₩101,766 | ₩102,181 | ₩95,408 | ₩98,567 | -3.14% | 375.6만 |
|---|
| 2025.12.12 | ₩100,776 | ₩100,936 | ₩98,540 | ₩99,598 | -1.17% | 194.5만 |
|---|
| 2025.12.11 | ₩97,202 | ₩100,521 | ₩96,693 | ₩100,294 | +3.18% | 196.1만 |
|---|
| 2025.12.10 | ₩91,927 | ₩97,523 | ₩91,378 | ₩97,362 | +5.91% | 175.2만 |
|---|
| 2025.12.09 | ₩91,954 | ₩95,086 | ₩91,592 | ₩91,619 | -0.36% | 146.4만 |
|---|
| 2025.12.08 | ₩90,763 | ₩92,543 | ₩89,584 | ₩90,522 | -0.27% | 158만 |
|---|
| 2025.12.05 | ₩91,352 | ₩94,163 | ₩90,401 | ₩91,057 | -0.32% | 148.8만 |
|---|
| 2025.12.04 | ₩91,914 | ₩92,596 | ₩90,066 | ₩90,990 | -1.00% | 210.1만 |
|---|
| 2025.12.03 | ₩89,290 | ₩94,123 | ₩88,955 | ₩91,981 | +3.01% | 153.9만 |
|---|
| 2025.12.02 | ₩90,388 | ₩90,669 | ₩88,473 | ₩89,156 | -1.36% | 124.9만 |
|---|
| 2025.12.01 | ₩87,684 | ₩93,788 | ₩87,684 | ₩90,481 | +3.19% | 236.2만 |
|---|
| 2025.11.28 | ₩86,626 | ₩89,651 | ₩86,559 | ₩89,437 | +3.25% | 105.1만 |
|---|
| 2025.11.26 | ₩84,123 | ₩87,309 | ₩84,042 | ₩86,639 | +2.99% | 152.4만 |
|---|
| 2025.11.25 | ₩81,499 | ₩85,073 | ₩81,258 | ₩84,163 | +3.27% | 219.4만 |
|---|
| 2025.11.24 | ₩78,795 | ₩81,713 | ₩78,473 | ₩81,151 | +2.99% | 363.2만 |
|---|
| 2025.11.21 | ₩76,171 | ₩81,552 | ₩76,077 | ₩79,022 | +3.74% | 192.9만 |
|---|
| 2025.11.20 | ₩77,483 | ₩79,477 | ₩75,408 | ₩75,475 | -2.59% | 191.5만 |
|---|
| 2025.11.19 | ₩78,099 | ₩78,768 | ₩76,104 | ₩76,974 | -1.44% | 187만 |
|---|
| 2025.11.18 | ₩79,049 | ₩79,892 | ₩76,880 | ₩78,514 | -0.68% | 141만 |
|---|
| 2025.11.17 | ₩83,748 | ₩84,029 | ₩78,420 | ₩79,049 | -5.61% | 103.8만 |
|---|
| 2025.11.14 | ₩86,024 | ₩86,024 | ₩83,520 | ₩83,748 | -2.65% | 85.9만 |
|---|
| 2025.11.13 | ₩83,922 | ₩87,925 | ₩83,922 | ₩86,894 | +3.54% | 198.6만 |
|---|
| 2025.11.12 | ₩84,939 | ₩86,452 | ₩83,400 | ₩84,082 | -1.01% | 118.9만 |
|---|
| 2025.11.11 | ₩88,099 | ₩88,728 | ₩84,257 | ₩84,939 | -3.59% | 141.9만 |
|---|
| 2025.11.10 | ₩88,152 | ₩88,152 | ₩85,957 | ₩87,255 | -1.02% | 120.3만 |
|---|
| 2025.11.07 | ₩85,676 | ₩87,724 | ₩85,528 | ₩86,947 | +1.48% | 87.5만 |
|---|
| 2025.11.06 | ₩88,246 | ₩88,754 | ₩86,117 | ₩86,291 | -2.21% | 111.5만 |
|---|
| 2025.11.05 | ₩89,076 | ₩90,361 | ₩87,523 | ₩88,165 | -1.02% | 93.2만 |
|---|
| 2025.11.04 | ₩90,307 | ₩91,285 | ₩89,370 | ₩89,397 | -1.01% | 87.4만 |
|---|
| 2025.11.03 | ₩92,369 | ₩94,538 | ₩90,856 | ₩91,405 | -1.04% | 156.6만 |
|---|
| 2025.10.31 | ₩90,910 | ₩93,065 | ₩90,133 | ₩92,115 | +1.33% | 195만 |
|---|
| 2025.10.30 | ₩93,065 | ₩97,483 | ₩88,045 | ₩91,418 | -1.77% | 336만 |
|---|
| 2025.10.29 | ₩102,596 | ₩102,596 | ₩97,884 | ₩98,353 | -4.14% | 199.3만 |
|---|
| 2025.10.28 | ₩104,203 | ₩105,582 | ₩101,472 | ₩102,329 | -1.80% | 116.7만 |
|---|
| 2025.10.27 | ₩106,519 | ₩107,148 | ₩106,023 | ₩106,733 | +0.20% | 59.9만 |
|---|
| 2025.10.24 | ₩106,626 | ₩107,469 | ₩105,622 | ₩106,050 | -0.54% | 89.2만 |
|---|
| 2025.10.23 | ₩104,591 | ₩106,077 | ₩102,543 | ₩105,475 | +0.84% | 125.3만 |
|---|
| 2025.10.22 | ₩102,436 | ₩104,002 | ₩100,508 | ₩100,870 | -1.53% | 117.7만 |
|---|
| 2025.10.21 | ₩100,856 | ₩103,132 | ₩99,839 | ₩102,944 | +2.07% | 108.6만 |
|---|
| 2025.10.20 | ₩101,512 | ₩102,007 | ₩100,281 | ₩100,923 | -0.58% | 66.5만 |
|---|
| 2025.10.17 | ₩101,740 | ₩102,007 | ₩99,999 | ₩100,736 | -0.99% | 99만 |
|---|
| 2025.10.16 | ₩103,908 | ₩104,270 | ₩100,883 | ₩101,807 | -2.02% | 90.9만 |
|---|
| 2025.10.15 | ₩104,725 | ₩105,863 | ₩103,199 | ₩103,520 | -1.15% | 135.9만 |
|---|
| 2025.10.14 | ₩100,535 | ₩104,471 | ₩99,451 | ₩104,136 | +3.58% | 101만 |
|---|
| 2025.10.13 | ₩102,690 | ₩105,140 | ₩102,141 | ₩104,056 | +1.33% | 87.3만 |
|---|
| 2025.10.10 | ₩108,701 | ₩109,370 | ₩101,057 | ₩101,258 | -6.85% | 140.3만 |
|---|