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 | ₩83,699 | ₩84,235 | ₩82,746 | ₩83,565 | -0.16% | 76.6만 |
| 2026.10.08 | ₩82,505 | ₩83,645 | ₩81,539 | ₩83,591 | +1.32% | 116.7만 |
| 2026.10.07 | ₩84,289 | ₩84,758 | ₩80,278 | ₩82,532 | -2.08% | 115.3만 |
| 2026.10.06 | ₩86,610 | ₩86,932 | ₩84,611 | ₩85,040 | -1.81% | 91.7만 |
| 2026.10.05 | ₩84,839 | ₩88,354 | ₩83,551 | ₩86,677 | +2.17% | 106.4만 |
| 2026.10.02 | ₩84,074 | ₩87,093 | ₩82,907 | ₩85,188 | +1.32% | 150.5만 |
| 2026.10.01 | ₩81,378 | ₩83,913 | ₩79,084 | ₩83,806 | +2.98% | 216.9만 |
| 2026.09.30 | ₩84,530 | ₩85,335 | ₩83,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,591 |
| -1.11% |
| 128.3만 |
| 2026.09.29 | ₩87,992 | ₩87,992 | ₩84,115 | ₩85,040 | -3.35% | 149.9만 |
|---|
| 2026.09.28 | ₩90,755 | ₩90,889 | ₩88,958 | ₩89,669 | -1.20% | 44.4만 |
|---|
| 2026.09.25 | ₩89,132 | ₩90,889 | ₩88,086 | ₩90,836 | +1.91% | 64.6만 |
|---|
| 2026.09.24 | ₩91,761 | ₩91,976 | ₩89,508 | ₩89,561 | -2.40% | 58.5만 |
|---|
| 2026.09.23 | ₩92,526 | ₩93,089 | ₩91,694 | ₩91,788 | -0.80% | 50.5만 |
|---|
| 2026.09.22 | ₩91,198 | ₩94,310 | ₩91,010 | ₩92,298 | +1.21% | 69.5만 |
|---|
| 2026.09.21 | ₩93,103 | ₩93,130 | ₩90,876 | ₩90,916 | -2.35% | 57.6만 |
|---|
| 2026.09.18 | ₩93,948 | ₩94,002 | ₩92,217 | ₩92,660 | -1.37% | 72.1만 |
|---|
| 2026.09.17 | ₩95,598 | ₩96,081 | ₩93,680 | ₩94,672 | -0.97% | 48.5만 |
|---|
| 2026.09.16 | ₩93,653 | ₩96,095 | ₩93,089 | ₩94,793 | +1.22% | 53.7만 |
|---|
| 2026.09.15 | ₩92,352 | ₩94,149 | ₩91,963 | ₩93,935 | +1.71% | 86.5만 |
|---|
| 2026.09.14 | ₩95,316 | ₩97,235 | ₩92,070 | ₩92,513 | -2.94% | 97.7만 |
|---|
| 2026.09.11 | ₩96,510 | ₩97,262 | ₩94,498 | ₩94,994 | -1.57% | 53.4만 |
|---|
| 2026.09.10 | ₩96,416 | ₩98,939 | ₩94,833 | ₩96,081 | -0.35% | 89.2만 |
|---|
| 2026.09.09 | ₩97,530 | ₩98,456 | ₩94,901 | ₩96,296 | -1.27% | 84.7만 |
|---|
| 2026.09.08 | ₩101,367 | ₩102,145 | ₩100,119 | ₩100,280 | -1.07% | 56.1만 |
|---|
| 2026.09.04 | ₩99,341 | ₩101,367 | ₩98,912 | ₩100,334 | +1.00% | 57만 |
|---|
| 2026.09.03 | ₩103,553 | ₩103,902 | ₩99,958 | ₩100,079 | -3.36% | 59.5만 |
|---|
| 2026.09.02 | ₩98,737 | ₩103,057 | ₩98,737 | ₩102,319 | +3.63% | 73.7만 |
|---|
| 2026.09.01 | ₩100,642 | ₩101,407 | ₩98,536 | ₩99,583 | -1.05% | 57.7만 |
|---|
| 2026.08.31 | ₩102,024 | ₩102,655 | ₩99,650 | ₩100,709 | -1.29% | 56.2만 |
|---|
| 2026.08.28 | ₩100,240 | ₩101,984 | ₩99,167 | ₩101,568 | +1.32% | 75.1만 |
|---|
| 2026.08.27 | ₩99,569 | ₩100,320 | ₩97,812 | ₩99,180 | -0.39% | 58.6만 |
|---|
| 2026.08.26 | ₩99,904 | ₩100,522 | ₩97,798 | ₩100,092 | +0.19% | 81.9만 |
|---|
| 2026.08.25 | ₩101,313 | ₩101,514 | ₩100,079 | ₩100,347 | -0.95% | 53.7만 |
|---|
| 2026.08.24 | ₩105,539 | ₩106,223 | ₩102,212 | ₩102,614 | -2.77% | 63만 |
|---|
| 2026.08.21 | ₩106,156 | ₩107,444 | ₩105,727 | ₩105,888 | -0.25% | 74.6만 |
|---|
| 2026.08.20 | ₩105,418 | ₩107,578 | ₩104,654 | ₩105,780 | +0.34% | 68.1만 |
|---|
| 2026.08.19 | ₩105,163 | ₩108,101 | ₩104,184 | ₩106,585 | +1.35% | 77.2만 |
|---|
| 2026.08.18 | ₩105,016 | ₩106,035 | ₩102,561 | ₩103,996 | -0.97% | 86.5만 |
|---|
| 2026.08.17 | ₩106,049 | ₩106,652 | ₩103,714 | ₩104,922 | -1.06% | 94.3만 |
|---|
| 2026.08.14 | ₩108,209 | ₩108,477 | ₩106,478 | ₩106,720 | -1.38% | 83.4만 |
|---|
| 2026.08.13 | ₩105,297 | ₩107,793 | ₩104,640 | ₩107,578 | +2.17% | 61.8만 |
|---|
| 2026.08.12 | ₩107,833 | ₩107,873 | ₩104,680 | ₩106,210 | -1.51% | 73.4만 |
|---|
| 2026.08.11 | ₩105,740 | ₩108,638 | ₩105,740 | ₩108,450 | +2.56% | 102.4만 |
|---|
| 2026.08.10 | ₩103,647 | ₩106,398 | ₩102,789 | ₩106,102 | +2.37% | 129.8만 |
|---|
| 2026.08.07 | ₩103,231 | ₩106,183 | ₩102,400 | ₩103,929 | +0.68% | 91.9만 |
|---|
| 2026.08.06 | ₩107,015 | ₩108,088 | ₩103,768 | ₩103,929 | -2.88% | 90.7만 |
|---|
| 2026.08.05 | ₩106,545 | ₩107,015 | ₩101,259 | ₩105,633 | -0.86% | 178.7만 |
|---|
| 2026.08.04 | ₩97,745 | ₩108,182 | ₩97,557 | ₩108,168 | +10.66% | 300.9만 |
|---|
| 2026.08.03 | ₩94,122 | ₩95,249 | ₩92,164 | ₩93,760 | -0.38% | 221.9만 |
|---|
| 2026.07.31 | ₩95,290 | ₩95,920 | ₩91,869 | ₩94,579 | -0.75% | 150.2만 |
|---|
| 2026.07.30 | ₩97,288 | ₩97,785 | ₩95,223 | ₩96,215 | -1.10% | 137.8만 |
|---|
| 2026.07.29 | ₩97,771 | ₩97,946 | ₩95,598 | ₩96,926 | -0.86% | 140.4만 |
|---|
| 2026.07.28 | ₩98,160 | ₩99,703 | ₩96,443 | ₩96,806 | -1.38% | 89.5만 |
|---|
| 2026.07.27 | ₩98,228 | ₩98,657 | ₩96,403 | ₩97,034 | -1.22% | 134.1만 |
|---|
| 2026.07.24 | ₩100,750 | ₩100,750 | ₩98,523 | ₩99,032 | -1.70% | 119.9만 |
|---|
| 2026.07.23 | ₩104,868 | ₩105,083 | ₩100,213 | ₩100,924 | -3.76% | 77.2만 |
|---|
| 2026.07.22 | ₩103,272 | ₩104,627 | ₩102,145 | ₩103,379 | +0.10% | 89.5만 |
|---|
| 2026.07.21 | ₩103,647 | ₩103,768 | ₩101,072 | ₩102,252 | -1.35% | 90.8만 |
|---|
| 2026.07.20 | ₩103,406 | ₩104,224 | ₩101,957 | ₩103,178 | -0.22% | 54.2만 |
|---|
| 2026.07.17 | ₩104,908 | ₩107,109 | ₩103,406 | ₩104,144 | -0.73% | 59.2만 |
|---|
| 2026.07.16 | ₩102,588 | ₩104,868 | ₩102,547 | ₩103,406 | +0.80% | 55만 |
|---|
| 2026.07.15 | ₩102,628 | ₩104,117 | ₩102,051 | ₩103,366 | +0.72% | 58.9만 |
|---|
| 2026.07.14 | ₩103,433 | ₩104,640 | ₩100,991 | ₩103,352 | -0.08% | 76만 |
|---|
| 2026.07.13 | ₩102,910 | ₩104,734 | ₩101,005 | ₩102,051 | -0.83% | 94.2만 |
|---|
| 2026.07.10 | ₩101,018 | ₩101,635 | ₩100,173 | ₩101,273 | +0.25% | 77.4만 |
|---|
| 2026.07.09 | ₩100,911 | ₩102,306 | ₩99,650 | ₩99,918 | -0.98% | 87.8만 |
|---|
| 2026.07.08 | ₩104,264 | ₩105,445 | ₩101,635 | ₩101,689 | -2.47% | 140.2만 |
|---|
| 2026.07.07 | ₩100,669 | ₩103,473 | ₩100,374 | ₩102,319 | +1.64% | 183.6만 |
|---|
| 2026.07.06 | ₩99,207 | ₩100,978 | ₩97,543 | ₩100,347 | +1.15% | 136.7만 |
|---|
| 2026.07.02 | ₩97,771 | ₩100,790 | ₩97,771 | ₩100,307 | +2.59% | 138.2만 |
|---|
| 2026.07.01 | ₩96,403 | ₩99,623 | ₩95,558 | ₩97,691 | +1.34% | 184.5만 |
|---|
| 2026.06.30 | ₩100,186 | ₩100,897 | ₩97,543 | ₩97,932 | -2.25% | 104만 |
|---|
| 2026.06.29 | ₩102,547 | ₩102,668 | ₩98,912 | ₩100,240 | -2.25% | 132.2만 |
|---|
| 2026.06.26 | ₩101,957 | ₩103,540 | ₩101,394 | ₩102,789 | +0.82% | 157만 |
|---|
| 2026.06.25 | ₩100,951 | ₩103,044 | ₩100,159 | ₩102,681 | +1.71% | 188.5만 |
|---|
| 2026.06.24 | ₩101,608 | ₩102,856 | ₩98,965 | ₩101,783 | +0.17% | 204.3만 |
|---|
| 2026.06.23 | ₩103,795 | ₩105,069 | ₩102,306 | ₩102,601 | -1.15% | 98.8만 |
|---|
| 2026.06.22 | ₩106,371 | ₩106,921 | ₩103,661 | ₩104,573 | -1.69% | 102.5만 |
|---|
| 2026.06.18 | ₩111,267 | ₩111,469 | ₩107,444 | ₩107,699 | -3.21% | 173.2만 |
|---|
| 2026.06.17 | ₩112,247 | ₩117,076 | ₩111,656 | ₩111,992 | -0.23% | 73.6만 |
|---|
| 2026.06.16 | ₩116,566 | ₩117,599 | ₩112,582 | ₩113,132 | -2.95% | 112.2만 |
|---|
| 2026.06.15 | ₩117,586 | ₩119,075 | ₩115,587 | ₩117,318 | -0.23% | 62.1만 |
|---|
| 2026.06.12 | ₩117,318 | ₩120,028 | ₩116,083 | ₩118,726 | +1.20% | 77.1만 |
|---|
| 2026.06.11 | ₩118,632 | ₩119,706 | ₩115,949 | ₩117,076 | -1.31% | 53.2만 |
|---|
| 2026.06.10 | ₩116,043 | ₩119,384 | ₩115,118 | ₩116,875 | +0.72% | 118만 |
|---|
| 2026.06.09 | ₩114,876 | ₩116,607 | ₩113,199 | ₩115,520 | +0.56% | 118.4만 |
|---|
| 2026.06.08 | ₩113,199 | ₩115,077 | ₩112,354 | ₩114,380 | +1.04% | 91.5만 |
|---|
| 2026.06.05 | ₩113,078 | ₩114,487 | ₩111,321 | ₩113,548 | +0.42% | 82.6만 |
|---|
| 2026.06.04 | ₩115,761 | ₩116,768 | ₩113,186 | ₩114,366 | -1.21% | 78.2만 |
|---|
| 2026.06.03 | ₩115,990 | ₩117,921 | ₩115,037 | ₩115,896 | -0.08% | 86.7만 |
|---|
| 2026.06.02 | ₩115,788 | ₩117,962 | ₩115,225 | ₩116,486 | +0.60% | 72.2만 |
|---|
| 2026.06.01 | ₩117,385 | ₩119,384 | ₩115,829 | ₩115,882 | -1.28% | 91.7만 |
|---|
| 2026.05.29 | ₩117,385 | ₩117,801 | ₩115,480 | ₩116,486 | -0.77% | 91.6만 |
|---|
| 2026.05.28 | ₩117,318 | ₩118,995 | ₩116,902 | ₩117,613 | +0.25% | 85.8만 |
|---|
| 2026.05.27 | ₩116,593 | ₩119,893 | ₩115,896 | ₩117,801 | +1.04% | 107.3만 |
|---|
| 2026.05.26 | ₩119,089 | ₩119,920 | ₩118,136 | ₩119,089 | 0.00% | 69.3만 |
|---|
| 2026.05.22 | ₩119,075 | ₩120,712 | ₩116,902 | ₩118,860 | -0.18% | 83만 |
|---|
| 2026.05.21 | ₩119,035 | ₩119,571 | ₩116,097 | ₩118,190 | -0.71% | 87.3만 |
|---|
| 2026.05.20 | ₩118,686 | ₩120,054 | ₩117,720 | ₩118,726 | +0.03% | 92.6만 |
|---|
| 2026.05.19 | ₩122,389 | ₩122,389 | ₩118,257 | ₩118,941 | -2.82% | 109.9만 |
|---|
| 2026.05.18 | ₩121,034 | ₩125,005 | ₩118,820 | ₩122,697 | +1.37% | 147.4만 |
|---|
| 2026.05.15 | ₩122,335 | ₩122,791 | ₩118,498 | ₩118,847 | -2.85% | 187만 |
|---|
| 2026.05.14 | ₩125,635 | ₩126,628 | ₩122,751 | ₩122,791 | -2.26% | 100만 |
|---|
| 2026.05.13 | ₩130,585 | ₩131,873 | ₩123,717 | ₩123,784 | -5.21% | 136.4만 |
|---|
| 2026.05.12 | ₩132,839 | ₩133,497 | ₩129,378 | ₩129,512 | -2.50% | 101.9만 |
|---|
| 2026.05.11 | ₩127,285 | ₩132,745 | ₩125,917 | ₩130,881 | +2.82% | 149.9만 |
|---|
| 2026.05.08 | ₩131,310 | ₩132,101 | ₩125,327 | ₩125,904 | -4.12% | 140.5만 |
|---|
| 2026.05.07 | ₩132,745 | ₩134,221 | ₩130,264 | ₩130,639 | -1.59% | 141.4만 |
|---|
| 2026.05.06 | ₩133,456 | ₩137,602 | ₩132,356 | ₩134,047 | +0.44% | 217.1만 |
|---|
| 2026.05.05 | ₩137,776 | ₩143,451 | ₩135,804 | ₩140,567 | +2.03% | 180만 |
|---|
| 2026.05.04 | ₩154,975 | ₩155,967 | ₩150,789 | ₩154,103 | -0.56% | 120.5만 |
|---|
| 2026.05.01 | ₩155,283 | ₩157,027 | ₩153,982 | ₩154,264 | -0.66% | 116.2만 |
|---|
| 2026.04.30 | ₩149,568 | ₩155,230 | ₩149,166 | ₩154,653 | +3.40% | 94.1만 |
|---|
| 2026.04.29 | ₩150,373 | ₩150,896 | ₩148,213 | ₩149,461 | -0.61% | 93만 |
|---|
| 2026.04.28 | ₩150,803 | ₩151,406 | ₩146,416 | ₩148,039 | -1.83% | 69.3만 |
|---|
| 2026.04.27 | ₩150,132 | ₩152,479 | ₩146,791 | ₩149,166 | -0.64% | 79.5만 |
|---|
| 2026.04.24 | ₩150,252 | ₩152,251 | ₩147,140 | ₩148,428 | -1.21% | 105.2만 |
|---|
| 2026.04.23 | ₩153,405 | ₩155,082 | ₩148,347 | ₩150,588 | -1.84% | 98.3만 |
|---|
| 2026.04.22 | ₩157,591 | ₩157,846 | ₩152,265 | ₩153,311 | -2.72% | 108.8만 |
|---|
| 2026.04.21 | ₩151,500 | ₩155,458 | ₩150,454 | ₩155,149 | +2.41% | 85.5만 |
|---|
| 2026.04.20 | ₩149,877 | ₩155,082 | ₩149,877 | ₩152,775 | +1.93% | 88.6만 |
|---|
| 2026.04.17 | ₩152,936 | ₩153,620 | ₩148,629 | ₩151,071 | -1.22% | 149.2만 |
|---|
| 2026.04.16 | ₩156,598 | ₩159,952 | ₩156,169 | ₩159,643 | +1.94% | 108.4만 |
|---|
| 2026.04.15 | ₩158,476 | ₩158,852 | ₩153,512 | ₩154,612 | -2.44% | 95.1만 |
|---|
| 2026.04.14 | ₩160,301 | ₩160,945 | ₩154,291 | ₩158,208 | -1.31% | 93.5만 |
|---|
| 2026.04.13 | ₩160,985 | ₩163,587 | ₩158,972 | ₩161,186 | +0.13% | 87.1만 |
|---|
| 2026.04.10 | ₩159,603 | ₩162,259 | ₩157,631 | ₩158,798 | -0.50% | 92.6만 |
|---|
| 2026.04.09 | ₩162,313 | ₩164,379 | ₩155,967 | ₩157,242 | -3.12% | 131.9만 |
|---|
| 2026.04.08 | ₩153,271 | ₩162,165 | ₩152,037 | ₩162,071 | +5.74% | 153만 |
|---|
| 2026.04.07 | ₩161,682 | ₩166,660 | ₩160,234 | ₩165,533 | +2.38% | 102.6만 |
|---|
| 2026.04.06 | ₩157,779 | ₩160,448 | ₩156,115 | ₩160,354 | +1.63% | 104.4만 |
|---|
| 2026.04.02 | ₩156,424 | ₩160,985 | ₩153,593 | ₩160,180 | +2.40% | 93.4만 |
|---|
| 2026.04.01 | ₩156,960 | ₩160,113 | ₩154,854 | ₩156,397 | -0.36% | 106.1만 |
|---|
| 2026.03.31 | ₩156,625 | ₩160,569 | ₩153,566 | ₩156,719 | +0.06% | 123만 |
|---|
| 2026.03.30 | ₩154,425 | ₩157,188 | ₩152,386 | ₩155,619 | +0.77% | 202.8만 |
|---|
| 2026.03.27 | ₩149,984 | ₩153,526 | ₩149,984 | ₩151,983 | +1.33% | 108.4만 |
|---|
| 2026.03.26 | ₩152,439 | ₩155,538 | ₩151,004 | ₩152,211 | -0.15% | 103.5만 |
|---|
| 2026.03.25 | ₩153,486 | ₩155,874 | ₩151,903 | ₩153,231 | -0.17% | 112만 |
|---|
| 2026.03.24 | ₩144,806 | ₩154,451 | ₩143,639 | ₩153,056 | +5.70% | 107.8만 |
|---|
| 2026.03.23 | ₩144,605 | ₩149,541 | ₩143,545 | ₩145,557 | +0.66% | 155만 |
|---|
| 2026.03.20 | ₩149,984 | ₩150,803 | ₩141,506 | ₩142,364 | -5.08% | 152.2만 |
|---|
| 2026.03.19 | ₩148,763 | ₩151,151 | ₩146,764 | ₩149,219 | +0.31% | 94.9만 |
|---|
| 2026.03.18 | ₩151,755 | ₩155,323 | ₩151,004 | ₩151,057 | -0.46% | 132.3만 |
|---|
| 2026.03.17 | ₩149,246 | ₩154,237 | ₩147,811 | ₩149,501 | +0.17% | 121.4만 |
|---|
| 2026.03.16 | ₩149,246 | ₩151,728 | ₩147,569 | ₩148,629 | -0.41% | 132.4만 |
|---|
| 2026.03.13 | ₩154,277 | ₩156,236 | ₩149,582 | ₩150,306 | -2.57% | 160.7만 |
|---|
| 2026.03.12 | ₩143,867 | ₩153,808 | ₩143,867 | ₩153,231 | +6.51% | 162.3만 |
|---|
| 2026.03.11 | ₩140,526 | ₩144,457 | ₩138,903 | ₩143,585 | +2.18% | 105.2만 |
|---|
| 2026.03.10 | ₩140,607 | ₩144,538 | ₩139,332 | ₩140,915 | +0.22% | 92.7만 |
|---|
| 2026.03.09 | ₩137,079 | ₩144,148 | ₩134,878 | ₩142,659 | +4.07% | 121.5만 |
|---|
| 2026.03.06 | ₩139,520 | ₩142,337 | ₩133,269 | ₩138,434 | -0.78% | 148.7만 |
|---|
| 2026.03.05 | ₩144,216 | ₩150,534 | ₩140,647 | ₩141,546 | -1.85% | 200만 |
|---|
| 2026.03.04 | ₩141,278 | ₩142,726 | ₩136,394 | ₩142,378 | +0.78% | 103.2만 |
|---|
| 2026.03.03 | ₩138,836 | ₩140,674 | ₩133,617 | ₩138,071 | -0.55% | 156.9만 |
|---|
| 2026.03.02 | ₩138,608 | ₩146,067 | ₩137,776 | ₩143,263 | +3.36% | 175.9만 |
|---|
| 2026.02.27 | ₩131,739 | ₩142,203 | ₩131,337 | ₩141,371 | +7.31% | 128.8만 |
|---|
| 2026.02.26 | ₩137,602 | ₩139,077 | ₩132,960 | ₩134,610 | -2.17% | 89.9만 |
|---|
| 2026.02.25 | ₩142,686 | ₩143,089 | ₩136,247 | ₩138,299 | -3.07% | 168.9만 |
|---|
| 2026.02.24 | ₩137,803 | ₩144,873 | ₩131,243 | ₩139,748 | +1.41% | 238.8만 |
|---|
| 2026.02.23 | ₩125,890 | ₩127,755 | ₩123,100 | ₩124,790 | -0.87% | 130.3만 |
|---|
| 2026.02.20 | ₩126,239 | ₩129,137 | ₩124,347 | ₩126,641 | +0.32% | 105.1만 |
|---|
| 2026.02.19 | ₩132,195 | ₩134,154 | ₩124,897 | ₩127,527 | -3.53% | 152.9만 |
|---|
| 2026.02.18 | ₩132,745 | ₩135,187 | ₩130,827 | ₩133,523 | +0.59% | 100.6만 |
|---|
| 2026.02.17 | ₩133,591 | ₩135,898 | ₩129,432 | ₩131,229 | -1.77% | 138.6만 |
|---|
| 2026.02.13 | ₩132,142 | ₩135,965 | ₩130,545 | ₩134,261 | +1.60% | 82.1만 |
|---|
| 2026.02.12 | ₩135,080 | ₩138,179 | ₩129,700 | ₩132,450 | -1.95% | 118.4만 |
|---|
| 2026.02.11 | ₩132,222 | ₩138,152 | ₩132,222 | ₩134,637 | +1.83% | 185만 |
|---|
| 2026.02.10 | ₩130,170 | ₩134,476 | ₩129,244 | ₩132,973 | +2.15% | 121.9만 |
|---|
| 2026.02.09 | ₩126,239 | ₩129,593 | ₩125,501 | ₩129,432 | +2.53% | 98.4만 |
|---|
| 2026.02.06 | ₩126,225 | ₩129,204 | ₩125,005 | ₩128,694 | +1.96% | 109.5만 |
|---|
| 2026.02.05 | ₩126,333 | ₩127,782 | ₩121,168 | ₩123,650 | -2.12% | 157.4만 |
|---|
| 2026.02.04 | ₩124,830 | ₩131,551 | ₩124,830 | ₩128,788 | +3.17% | 264.6만 |
|---|
| 2026.02.03 | ₩113,400 | ₩122,872 | ₩113,387 | ₩121,946 | +7.54% | 202.9만 |
|---|
| 2026.02.02 | ₩107,176 | ₩113,052 | ₩105,458 | ₩112,381 | +4.86% | 157.2만 |
|---|
| 2026.01.30 | ₩108,101 | ₩110,073 | ₩104,077 | ₩106,411 | -1.56% | 209.5만 |
|---|
| 2026.01.29 | ₩110,140 | ₩110,932 | ₩105,230 | ₩109,416 | -0.66% | 137만 |
|---|
| 2026.01.28 | ₩110,664 | ₩111,348 | ₩108,651 | ₩109,845 | -0.74% | 118만 |
|---|
| 2026.01.27 | ₩112,045 | ₩113,427 | ₩109,537 | ₩109,577 | -2.20% | 125.2만 |
|---|
| 2026.01.26 | ₩114,822 | ₩115,305 | ₩112,005 | ₩112,904 | -1.67% | 140.3만 |
|---|
| 2026.01.23 | ₩116,580 | ₩117,237 | ₩114,138 | ₩114,326 | -1.93% | 128만 |
|---|
| 2026.01.22 | ₩116,835 | ₩120,537 | ₩115,641 | ₩116,379 | -0.39% | 98.8만 |
|---|
| 2026.01.21 | ₩114,017 | ₩118,015 | ₩113,119 | ₩116,285 | +1.99% | 182.6만 |
|---|
| 2026.01.20 | ₩115,775 | ₩115,775 | ₩111,750 | ₩112,582 | -2.76% | 110.8만 |
|---|
| 2026.01.16 | ₩116,218 | ₩119,236 | ₩116,218 | ₩117,881 | +1.43% | 90.5만 |
|---|
| 2026.01.15 | ₩121,839 | ₩122,187 | ₩115,735 | ₩118,458 | -2.77% | 211.1만 |
|---|
| 2026.01.14 | ₩114,876 | ₩120,993 | ₩114,125 | ₩120,537 | +4.93% | 160.1만 |
|---|
| 2026.01.13 | ₩114,997 | ₩116,016 | ₩113,333 | ₩114,031 | -0.84% | 118만 |
|---|
| 2026.01.12 | ₩111,348 | ₩114,205 | ₩110,851 | ₩113,950 | +2.34% | 207.9만 |
|---|
| 2026.01.09 | ₩107,189 | ₩111,750 | ₩105,204 | ₩111,616 | +4.13% | 162.3만 |
|---|
| 2026.01.08 | ₩99,086 | ₩109,403 | ₩98,603 | ₩106,693 | +7.68% | 175.9만 |
|---|
| 2026.01.07 | ₩104,452 | ₩105,485 | ₩99,207 | ₩99,904 | -4.35% | 164만 |
|---|
| 2026.01.06 | ₩100,481 | ₩105,096 | ₩99,797 | ₩103,875 | +3.38% | 135.8만 |
|---|
| 2026.01.05 | ₩99,140 | ₩103,741 | ₩99,140 | ₩100,589 | +1.46% | 100.5만 |
|---|
| 2026.01.02 | ₩100,039 | ₩100,844 | ₩97,517 | ₩99,475 | -0.56% | 92만 |
|---|
| 2025.12.31 | ₩100,361 | ₩100,911 | ₩98,603 | ₩99,193 | -1.16% | 83.9만 |
|---|
| 2025.12.30 | ₩99,837 | ₩101,219 | ₩99,663 | ₩100,455 | +0.62% | 94.5만 |
|---|
| 2025.12.29 | ₩97,946 | ₩100,186 | ₩97,879 | ₩99,784 | +1.88% | 118.7만 |
|---|
| 2025.12.26 | ₩98,778 | ₩99,287 | ₩98,174 | ₩98,939 | +0.16% | 70.4만 |
|---|
| 2025.12.24 | ₩98,751 | ₩99,435 | ₩97,718 | ₩98,845 | +0.10% | 31.4만 |
|---|
| 2025.12.23 | ₩99,328 | ₩99,717 | ₩96,416 | ₩98,321 | -1.01% | 132.8만 |
|---|
| 2025.12.22 | ₩97,356 | ₩100,079 | ₩96,940 | ₩99,797 | +2.51% | 92.8만 |
|---|
| 2025.12.19 | ₩101,206 | ₩101,206 | ₩96,309 | ₩97,248 | -3.91% | 178.7만 |
|---|
| 2025.12.18 | ₩99,811 | ₩101,501 | ₩98,389 | ₩100,320 | +0.51% | 151.5만 |
|---|
| 2025.12.17 | ₩98,201 | ₩101,206 | ₩98,040 | ₩99,247 | +1.07% | 192.2만 |
|---|
| 2025.12.16 | ₩97,932 | ₩99,837 | ₩96,671 | ₩98,389 | +0.47% | 246만 |
|---|
| 2025.12.15 | ₩101,984 | ₩102,400 | ₩95,612 | ₩98,778 | -3.14% | 375.6만 |
|---|
| 2025.12.12 | ₩100,991 | ₩101,152 | ₩98,751 | ₩99,811 | -1.17% | 194.5만 |
|---|
| 2025.12.11 | ₩97,409 | ₩100,736 | ₩96,899 | ₩100,508 | +3.18% | 196.1만 |
|---|
| 2025.12.10 | ₩92,124 | ₩97,731 | ₩91,574 | ₩97,570 | +5.91% | 175.2만 |
|---|
| 2025.12.09 | ₩92,150 | ₩95,290 | ₩91,788 | ₩91,815 | -0.36% | 146.4만 |
|---|
| 2025.12.08 | ₩90,956 | ₩92,741 | ₩89,776 | ₩90,715 | -0.27% | 158만 |
|---|
| 2025.12.05 | ₩91,547 | ₩94,364 | ₩90,594 | ₩91,252 | -0.32% | 148.8만 |
|---|
| 2025.12.04 | ₩92,110 | ₩92,794 | ₩90,259 | ₩91,184 | -1.00% | 210.1만 |
|---|
| 2025.12.03 | ₩89,481 | ₩94,324 | ₩89,145 | ₩92,177 | +3.01% | 153.9만 |
|---|
| 2025.12.02 | ₩90,581 | ₩90,863 | ₩88,662 | ₩89,347 | -1.36% | 124.9만 |
|---|
| 2025.12.01 | ₩87,871 | ₩93,988 | ₩87,871 | ₩90,675 | +3.19% | 236.2만 |
|---|
| 2025.11.28 | ₩86,811 | ₩89,843 | ₩86,744 | ₩89,628 | +3.25% | 105.1만 |
|---|
| 2025.11.26 | ₩84,302 | ₩87,495 | ₩84,222 | ₩86,824 | +2.99% | 152.4만 |
|---|
| 2025.11.25 | ₩81,673 | ₩85,255 | ₩81,431 | ₩84,343 | +3.27% | 219.4만 |
|---|
| 2025.11.24 | ₩78,963 | ₩81,888 | ₩78,641 | ₩81,324 | +2.99% | 363.2만 |
|---|
| 2025.11.21 | ₩76,334 | ₩81,727 | ₩76,240 | ₩79,191 | +3.74% | 192.9만 |
|---|
| 2025.11.20 | ₩77,648 | ₩79,647 | ₩75,569 | ₩75,636 | -2.59% | 191.5만 |
|---|
| 2025.11.19 | ₩78,265 | ₩78,936 | ₩76,267 | ₩77,139 | -1.44% | 187만 |
|---|
| 2025.11.18 | ₩79,218 | ₩80,063 | ₩77,045 | ₩78,681 | -0.68% | 141만 |
|---|
| 2025.11.17 | ₩83,927 | ₩84,208 | ₩78,587 | ₩79,218 | -5.61% | 103.8만 |
|---|
| 2025.11.14 | ₩86,207 | ₩86,207 | ₩83,699 | ₩83,927 | -2.65% | 85.9만 |
|---|
| 2025.11.13 | ₩84,101 | ₩88,112 | ₩84,101 | ₩87,079 | +3.54% | 198.6만 |
|---|
| 2025.11.12 | ₩85,121 | ₩86,637 | ₩83,578 | ₩84,262 | -1.01% | 118.9만 |
|---|
| 2025.11.11 | ₩88,287 | ₩88,917 | ₩84,437 | ₩85,121 | -3.59% | 141.9만 |
|---|
| 2025.11.10 | ₩88,340 | ₩88,340 | ₩86,140 | ₩87,442 | -1.02% | 120.3만 |
|---|
| 2025.11.07 | ₩85,859 | ₩87,911 | ₩85,711 | ₩87,133 | +1.48% | 87.5만 |
|---|
| 2025.11.06 | ₩88,434 | ₩88,944 | ₩86,301 | ₩86,476 | -2.21% | 111.5만 |
|---|
| 2025.11.05 | ₩89,266 | ₩90,554 | ₩87,710 | ₩88,354 | -1.02% | 93.2만 |
|---|
| 2025.11.04 | ₩90,500 | ₩91,480 | ₩89,561 | ₩89,588 | -1.01% | 87.4만 |
|---|
| 2025.11.03 | ₩92,566 | ₩94,740 | ₩91,050 | ₩91,600 | -1.04% | 156.6만 |
|---|
| 2025.10.31 | ₩91,104 | ₩93,264 | ₩90,326 | ₩92,311 | +1.33% | 195만 |
|---|
| 2025.10.30 | ₩93,264 | ₩97,691 | ₩88,233 | ₩91,614 | -1.77% | 336만 |
|---|
| 2025.10.29 | ₩102,816 | ₩102,816 | ₩98,093 | ₩98,563 | -4.14% | 199.3만 |
|---|
| 2025.10.28 | ₩104,425 | ₩105,807 | ₩101,689 | ₩102,547 | -1.80% | 116.7만 |
|---|
| 2025.10.27 | ₩106,746 | ₩107,377 | ₩106,250 | ₩106,961 | +0.20% | 59.9만 |
|---|
| 2025.10.24 | ₩106,854 | ₩107,699 | ₩105,848 | ₩106,277 | -0.54% | 89.2만 |
|---|
| 2025.10.23 | ₩104,815 | ₩106,304 | ₩102,762 | ₩105,700 | +0.84% | 125.3만 |
|---|
| 2025.10.22 | ₩102,655 | ₩104,224 | ₩100,723 | ₩101,085 | -1.53% | 117.7만 |
|---|
| 2025.10.21 | ₩101,072 | ₩103,352 | ₩100,052 | ₩103,164 | +2.07% | 108.6만 |
|---|
| 2025.10.20 | ₩101,729 | ₩102,225 | ₩100,495 | ₩101,139 | -0.58% | 66.5만 |
|---|
| 2025.10.17 | ₩101,957 | ₩102,225 | ₩100,213 | ₩100,951 | -0.99% | 99만 |
|---|
| 2025.10.16 | ₩104,130 | ₩104,493 | ₩101,098 | ₩102,024 | -2.02% | 90.9만 |
|---|
| 2025.10.15 | ₩104,949 | ₩106,089 | ₩103,419 | ₩103,741 | -1.15% | 135.9만 |
|---|
| 2025.10.14 | ₩100,750 | ₩104,694 | ₩99,663 | ₩104,358 | +3.58% | 101만 |
|---|
| 2025.10.13 | ₩102,910 | ₩105,365 | ₩102,360 | ₩104,278 | +1.33% | 87.3만 |
|---|
| 2025.10.10 | ₩108,933 | ₩109,604 | ₩101,273 | ₩101,474 | -6.85% | 140.3만 |
|---|