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 | ₩84,799 | ₩88,312 | ₩80,239 | ₩83,525 | -1.50% | 506.6만 |
| 2026.09.28–2026.10.02 | ₩90,712 | ₩90,846 | ₩79,046 | ₩85,147 | -6.13% | 690.1만 |
| 2026.09.21–2026.09.25 | ₩93,058 | ₩94,265 | ₩88,043 | ₩90,792 | -2.44% | 300.7만 |
| 2026.09.14–2026.09.18 | ₩95,271 | ₩97,188 | ₩91,919 | ₩92,616 | -2.79% | 358.5만 |
| 2026.09.08–2026.09.11 | ₩101,318 | ₩102,096 | ₩94,453 | ₩94,949 | -6.29% | 283.4만 |
| 2026.08.31–2026.09.04 | ₩101,975 | ₩103,853 | ₩98,489 | ₩100,286 | -1.66% | 304.1만 |
| 2026.08.24–2026.08.28 | ₩105,489 | ₩106,172 | ₩97,752 | ₩101,520 | -3.76% | 332.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,998 |
| ₩108,050 |
| ₩102,512 |
| ₩105,837 |
| -0.15% |
| 400.8만 |
| 2026.08.10–2026.08.14 | ₩103,598 | ₩108,586 | ₩102,740 | ₩106,669 | +2.96% | 450.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩94,078 | ₩108,130 | ₩92,120 | ₩103,880 | +10.42% | 884만 |
|---|
| 2026.07.27–2026.07.31 | ₩98,181 | ₩99,656 | ₩91,825 | ₩94,533 | -3.71% | 651.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩103,357 | ₩105,033 | ₩98,476 | ₩98,985 | -4.23% | 431.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩102,860 | ₩107,057 | ₩100,943 | ₩104,094 | +1.20% | 343.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩99,160 | ₩105,395 | ₩97,497 | ₩101,225 | +2.08% | 625.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,498 | ₩102,619 | ₩95,512 | ₩100,259 | -2.18% | 558.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩106,320 | ₩106,870 | ₩98,918 | ₩102,740 | -3.37% | 751.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩117,530 | ₩119,018 | ₩107,393 | ₩107,647 | -8.41% | 421만 |
|---|
| 2026.06.08–2026.06.12 | ₩113,145 | ₩119,970 | ₩112,300 | ₩118,670 | +4.88% | 458.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩117,329 | ₩119,327 | ₩111,268 | ₩113,494 | -3.27% | 411.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩119,032 | ₩119,863 | ₩115,425 | ₩116,430 | -2.19% | 354만 |
|---|
| 2026.05.18–2026.05.22 | ₩120,976 | ₩124,945 | ₩116,041 | ₩118,804 | -1.80% | 520.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩127,225 | ₩133,433 | ₩118,442 | ₩118,790 | -6.63% | 675.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩154,901 | ₩155,893 | ₩125,267 | ₩125,843 | -18.76% | 799.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩150,060 | ₩156,952 | ₩146,346 | ₩154,190 | +2.75% | 452만 |
|---|
| 2026.04.20–2026.04.24 | ₩149,805 | ₩157,770 | ₩147,070 | ₩148,357 | -0.97% | 486.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩160,908 | ₩163,509 | ₩148,558 | ₩150,999 | -6.16% | 533.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩157,703 | ₩166,580 | ₩151,964 | ₩158,722 | +0.65% | 584.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩154,351 | ₩160,908 | ₩152,313 | ₩160,103 | +3.73% | 525.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩144,536 | ₩155,799 | ₩143,476 | ₩151,911 | +5.10% | 586.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩149,175 | ₩155,249 | ₩141,438 | ₩142,296 | -4.61% | 633.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩137,013 | ₩156,161 | ₩134,814 | ₩150,234 | +9.65% | 642.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩138,542 | ₩150,462 | ₩133,205 | ₩138,367 | -0.13% | 784.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩125,830 | ₩144,804 | ₩123,041 | ₩141,304 | +12.30% | 756.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩133,527 | ₩135,833 | ₩124,288 | ₩126,581 | -5.20% | 497.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩126,179 | ₩138,113 | ₩125,441 | ₩134,197 | +6.35% | 605.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩107,125 | ₩131,489 | ₩105,408 | ₩128,633 | +20.08% | 891.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩114,768 | ₩115,250 | ₩104,027 | ₩106,360 | -7.33% | 730만 |
|---|
| 2026.01.20–2026.01.23 | ₩115,720 | ₩120,480 | ₩111,697 | ₩114,271 | -1.25% | 520.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩111,295 | ₩122,129 | ₩110,799 | ₩117,825 | +5.87% | 787.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩99,093 | ₩111,697 | ₩98,556 | ₩111,563 | +12.58% | 738.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩97,899 | ₩101,171 | ₩97,470 | ₩99,428 | +1.56% | 389.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩97,309 | ₩100,031 | ₩96,370 | ₩98,891 | +1.63% | 327.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩101,935 | ₩102,351 | ₩95,566 | ₩97,202 | -4.64% | 1143.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩90,913 | ₩101,104 | ₩89,733 | ₩99,763 | +9.73% | 870.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,829 | ₩94,319 | ₩87,829 | ₩91,208 | +3.85% | 873.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩78,925 | ₩89,800 | ₩78,604 | ₩89,586 | +13.51% | 840.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩83,887 | ₩84,168 | ₩75,533 | ₩79,153 | -5.64% | 816.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩88,298 | ₩88,875 | ₩83,538 | ₩83,887 | -5.00% | 665.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩92,522 | ₩94,694 | ₩85,670 | ₩87,091 | -5.87% | 536.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩106,695 | ₩107,326 | ₩88,191 | ₩92,267 | -13.52% | 906.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩101,680 | ₩107,647 | ₩100,004 | ₩106,226 | +4.47% | 507.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩102,860 | ₩106,038 | ₩99,615 | ₩100,903 | -1.90% | 514만 |
|---|
| 2025.10.10–2025.10.10 | ₩108,881 | ₩109,552 | ₩101,225 | ₩101,426 | -6.85% | 140.3만 |
|---|