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 | ₩83,233 | ₩83,767 | ₩82,286 | ₩83,100 | -0.16% | 76.6만 |
| 2026.10.08 | ₩82,046 | ₩83,180 | ₩81,085 | ₩83,127 | +1.32% | 116.7만 |
| 2026.10.07 | ₩83,820 | ₩84,287 | ₩79,831 | ₩82,073 | -2.08% | 115.3만 |
| 2026.10.06 | ₩86,128 | ₩86,448 | ₩84,140 | ₩84,567 | -1.81% | 91.7만 |
| 2026.10.05 | ₩84,367 | ₩87,863 | ₩83,087 | ₩86,195 | +2.17% | 106.4만 |
| 2026.10.02 | ₩83,607 | ₩86,608 | ₩82,446 | ₩84,714 | +1.32% | 150.5만 |
| 2026.10.01 | ₩80,925 | ₩83,447 | ₩78,644 | ₩83,340 | +2.98% | 216.9만 |
| 2026.09.30 | ₩84,060 | ₩84,861 | ₩83,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,127 |
| -1.11% |
| 128.3만 |
| 2026.09.29 | ₩87,502 | ₩87,502 | ₩83,647 | ₩84,567 | -3.35% | 149.9만 |
|---|
| 2026.09.28 | ₩90,251 | ₩90,384 | ₩88,463 | ₩89,170 | -1.20% | 44.4만 |
|---|
| 2026.09.25 | ₩88,636 | ₩90,384 | ₩87,596 | ₩90,331 | +1.91% | 64.6만 |
|---|
| 2026.09.24 | ₩91,251 | ₩91,465 | ₩89,010 | ₩89,063 | -2.40% | 58.5만 |
|---|
| 2026.09.23 | ₩92,011 | ₩92,572 | ₩91,184 | ₩91,278 | -0.80% | 50.5만 |
|---|
| 2026.09.22 | ₩90,691 | ₩93,786 | ₩90,504 | ₩91,785 | +1.21% | 69.5만 |
|---|
| 2026.09.21 | ₩92,585 | ₩92,612 | ₩90,371 | ₩90,411 | -2.35% | 57.6만 |
|---|
| 2026.09.18 | ₩93,426 | ₩93,479 | ₩91,705 | ₩92,145 | -1.37% | 72.1만 |
|---|
| 2026.09.17 | ₩95,067 | ₩95,547 | ₩93,159 | ₩94,146 | -0.97% | 48.5만 |
|---|
| 2026.09.16 | ₩93,132 | ₩95,560 | ₩92,572 | ₩94,266 | +1.22% | 53.7만 |
|---|
| 2026.09.15 | ₩91,838 | ₩93,626 | ₩91,451 | ₩93,412 | +1.71% | 86.5만 |
|---|
| 2026.09.14 | ₩94,786 | ₩96,694 | ₩91,558 | ₩91,998 | -2.94% | 97.7만 |
|---|
| 2026.09.11 | ₩95,974 | ₩96,721 | ₩93,973 | ₩94,466 | -1.57% | 53.4만 |
|---|
| 2026.09.10 | ₩95,880 | ₩98,388 | ₩94,306 | ₩95,547 | -0.35% | 89.2만 |
|---|
| 2026.09.09 | ₩96,988 | ₩97,908 | ₩94,373 | ₩95,760 | -1.27% | 84.7만 |
|---|
| 2026.09.08 | ₩100,803 | ₩101,577 | ₩99,562 | ₩99,722 | -1.07% | 56.1만 |
|---|
| 2026.09.04 | ₩98,789 | ₩100,803 | ₩98,362 | ₩99,776 | +1.00% | 57만 |
|---|
| 2026.09.03 | ₩102,978 | ₩103,324 | ₩99,402 | ₩99,522 | -3.36% | 59.5만 |
|---|
| 2026.09.02 | ₩98,188 | ₩102,484 | ₩98,188 | ₩101,750 | +3.63% | 73.7만 |
|---|
| 2026.09.01 | ₩100,083 | ₩100,843 | ₩97,988 | ₩99,029 | -1.05% | 57.7만 |
|---|
| 2026.08.31 | ₩101,457 | ₩102,084 | ₩99,095 | ₩100,149 | -1.29% | 56.2만 |
|---|
| 2026.08.28 | ₩99,682 | ₩101,417 | ₩98,615 | ₩101,003 | +1.32% | 75.1만 |
|---|
| 2026.08.27 | ₩99,015 | ₩99,763 | ₩97,268 | ₩98,629 | -0.39% | 58.6만 |
|---|
| 2026.08.26 | ₩99,349 | ₩99,963 | ₩97,254 | ₩99,536 | +0.19% | 81.9만 |
|---|
| 2026.08.25 | ₩100,750 | ₩100,950 | ₩99,522 | ₩99,789 | -0.95% | 53.7만 |
|---|
| 2026.08.24 | ₩104,952 | ₩105,632 | ₩101,644 | ₩102,044 | -2.77% | 63만 |
|---|
| 2026.08.21 | ₩105,566 | ₩106,846 | ₩105,139 | ₩105,299 | -0.25% | 74.6만 |
|---|
| 2026.08.20 | ₩104,832 | ₩106,980 | ₩104,072 | ₩105,192 | +0.34% | 68.1만 |
|---|
| 2026.08.19 | ₩104,579 | ₩107,500 | ₩103,605 | ₩105,993 | +1.35% | 77.2만 |
|---|
| 2026.08.18 | ₩104,432 | ₩105,446 | ₩101,990 | ₩103,418 | -0.97% | 86.5만 |
|---|
| 2026.08.17 | ₩105,459 | ₩106,059 | ₩103,138 | ₩104,338 | -1.06% | 94.3만 |
|---|
| 2026.08.14 | ₩107,607 | ₩107,874 | ₩105,886 | ₩106,126 | -1.38% | 83.4만 |
|---|
| 2026.08.13 | ₩104,712 | ₩107,193 | ₩104,058 | ₩106,980 | +2.17% | 61.8만 |
|---|
| 2026.08.12 | ₩107,233 | ₩107,273 | ₩104,098 | ₩105,619 | -1.51% | 73.4만 |
|---|
| 2026.08.11 | ₩105,152 | ₩108,034 | ₩105,152 | ₩107,847 | +2.56% | 102.4만 |
|---|
| 2026.08.10 | ₩103,071 | ₩105,806 | ₩102,217 | ₩105,512 | +2.37% | 129.8만 |
|---|
| 2026.08.07 | ₩102,657 | ₩105,592 | ₩101,830 | ₩103,351 | +0.68% | 91.9만 |
|---|
| 2026.08.06 | ₩106,420 | ₩107,487 | ₩103,191 | ₩103,351 | -2.88% | 90.7만 |
|---|
| 2026.08.05 | ₩105,953 | ₩106,420 | ₩100,696 | ₩105,045 | -0.86% | 178.7만 |
|---|
| 2026.08.04 | ₩97,201 | ₩107,580 | ₩97,014 | ₩107,567 | +10.66% | 300.9만 |
|---|
| 2026.08.03 | ₩93,599 | ₩94,720 | ₩91,651 | ₩93,239 | -0.38% | 221.9만 |
|---|
| 2026.07.31 | ₩94,760 | ₩95,387 | ₩91,358 | ₩94,053 | -0.75% | 150.2만 |
|---|
| 2026.07.30 | ₩96,747 | ₩97,241 | ₩94,693 | ₩95,680 | -1.10% | 137.8만 |
|---|
| 2026.07.29 | ₩97,228 | ₩97,401 | ₩95,067 | ₩96,387 | -0.86% | 140.4만 |
|---|
| 2026.07.28 | ₩97,615 | ₩99,149 | ₩95,907 | ₩96,267 | -1.38% | 89.5만 |
|---|
| 2026.07.27 | ₩97,681 | ₩98,108 | ₩95,867 | ₩96,494 | -1.22% | 134.1만 |
|---|
| 2026.07.24 | ₩100,189 | ₩100,189 | ₩97,975 | ₩98,482 | -1.70% | 119.9만 |
|---|
| 2026.07.23 | ₩104,285 | ₩104,498 | ₩99,656 | ₩100,363 | -3.76% | 77.2만 |
|---|
| 2026.07.22 | ₩102,697 | ₩104,045 | ₩101,577 | ₩102,804 | +0.10% | 89.5만 |
|---|
| 2026.07.21 | ₩103,071 | ₩103,191 | ₩100,510 | ₩101,684 | -1.35% | 90.8만 |
|---|
| 2026.07.20 | ₩102,831 | ₩103,645 | ₩101,390 | ₩102,604 | -0.22% | 54.2만 |
|---|
| 2026.07.17 | ₩104,325 | ₩106,513 | ₩102,831 | ₩103,565 | -0.73% | 59.2만 |
|---|
| 2026.07.16 | ₩102,017 | ₩104,285 | ₩101,977 | ₩102,831 | +0.80% | 55만 |
|---|
| 2026.07.15 | ₩102,057 | ₩103,538 | ₩101,483 | ₩102,791 | +0.72% | 58.9만 |
|---|
| 2026.07.14 | ₩102,858 | ₩104,058 | ₩100,430 | ₩102,778 | -0.08% | 76만 |
|---|
| 2026.07.13 | ₩102,337 | ₩104,152 | ₩100,443 | ₩101,483 | -0.83% | 94.2만 |
|---|
| 2026.07.10 | ₩100,456 | ₩101,070 | ₩99,616 | ₩100,710 | +0.25% | 77.4만 |
|---|
| 2026.07.09 | ₩100,349 | ₩101,737 | ₩99,095 | ₩99,362 | -0.98% | 87.8만 |
|---|
| 2026.07.08 | ₩103,685 | ₩104,859 | ₩101,070 | ₩101,123 | -2.47% | 140.2만 |
|---|
| 2026.07.07 | ₩100,109 | ₩102,898 | ₩99,816 | ₩101,750 | +1.64% | 183.6만 |
|---|
| 2026.07.06 | ₩98,655 | ₩100,416 | ₩97,001 | ₩99,789 | +1.15% | 136.7만 |
|---|
| 2026.07.02 | ₩97,228 | ₩100,229 | ₩97,228 | ₩99,749 | +2.59% | 138.2만 |
|---|
| 2026.07.01 | ₩95,867 | ₩99,069 | ₩95,027 | ₩97,148 | +1.34% | 184.5만 |
|---|
| 2026.06.30 | ₩99,629 | ₩100,336 | ₩97,001 | ₩97,388 | -2.25% | 104만 |
|---|
| 2026.06.29 | ₩101,977 | ₩102,097 | ₩98,362 | ₩99,682 | -2.25% | 132.2만 |
|---|
| 2026.06.26 | ₩101,390 | ₩102,964 | ₩100,830 | ₩102,217 | +0.82% | 157만 |
|---|
| 2026.06.25 | ₩100,390 | ₩102,471 | ₩99,602 | ₩102,110 | +1.71% | 188.5만 |
|---|
| 2026.06.24 | ₩101,043 | ₩102,284 | ₩98,415 | ₩101,217 | +0.17% | 204.3만 |
|---|
| 2026.06.23 | ₩103,218 | ₩104,485 | ₩101,737 | ₩102,030 | -1.15% | 98.8만 |
|---|
| 2026.06.22 | ₩105,779 | ₩106,326 | ₩103,084 | ₩103,992 | -1.69% | 102.5만 |
|---|
| 2026.06.18 | ₩110,649 | ₩110,849 | ₩106,846 | ₩107,100 | -3.21% | 173.2만 |
|---|
| 2026.06.17 | ₩111,622 | ₩116,425 | ₩111,035 | ₩111,369 | -0.23% | 73.6만 |
|---|
| 2026.06.16 | ₩115,918 | ₩116,945 | ₩111,956 | ₩112,503 | -2.95% | 112.2만 |
|---|
| 2026.06.15 | ₩116,932 | ₩118,413 | ₩114,944 | ₩116,665 | -0.23% | 62.1만 |
|---|
| 2026.06.12 | ₩116,665 | ₩119,360 | ₩115,438 | ₩118,066 | +1.20% | 77.1만 |
|---|
| 2026.06.11 | ₩117,973 | ₩119,040 | ₩115,305 | ₩116,425 | -1.31% | 53.2만 |
|---|
| 2026.06.10 | ₩115,398 | ₩118,720 | ₩114,477 | ₩116,225 | +0.72% | 118만 |
|---|
| 2026.06.09 | ₩114,237 | ₩115,958 | ₩112,570 | ₩114,878 | +0.56% | 118.4만 |
|---|
| 2026.06.08 | ₩112,570 | ₩114,437 | ₩111,729 | ₩113,744 | +1.04% | 91.5만 |
|---|
| 2026.06.05 | ₩112,450 | ₩113,850 | ₩110,702 | ₩112,917 | +0.42% | 82.6만 |
|---|
| 2026.06.04 | ₩115,118 | ₩116,118 | ₩112,556 | ₩113,730 | -1.21% | 78.2만 |
|---|
| 2026.06.03 | ₩115,345 | ₩117,266 | ₩114,397 | ₩115,251 | -0.08% | 86.7만 |
|---|
| 2026.06.02 | ₩115,144 | ₩117,306 | ₩114,584 | ₩115,838 | +0.60% | 72.2만 |
|---|
| 2026.06.01 | ₩116,732 | ₩118,720 | ₩115,184 | ₩115,238 | -1.28% | 91.7만 |
|---|
| 2026.05.29 | ₩116,732 | ₩117,146 | ₩114,838 | ₩115,838 | -0.77% | 91.6만 |
|---|
| 2026.05.28 | ₩116,665 | ₩118,333 | ₩116,252 | ₩116,959 | +0.25% | 85.8만 |
|---|
| 2026.05.27 | ₩115,945 | ₩119,227 | ₩115,251 | ₩117,146 | +1.04% | 107.3만 |
|---|
| 2026.05.26 | ₩118,426 | ₩119,253 | ₩117,479 | ₩118,426 | 0.00% | 69.3만 |
|---|
| 2026.05.22 | ₩118,413 | ₩120,041 | ₩116,252 | ₩118,199 | -0.18% | 83만 |
|---|
| 2026.05.21 | ₩118,373 | ₩118,907 | ₩115,451 | ₩117,532 | -0.71% | 87.3만 |
|---|
| 2026.05.20 | ₩118,026 | ₩119,387 | ₩117,066 | ₩118,066 | +0.03% | 92.6만 |
|---|
| 2026.05.19 | ₩121,708 | ₩121,708 | ₩117,599 | ₩118,280 | -2.82% | 109.9만 |
|---|
| 2026.05.18 | ₩120,361 | ₩124,310 | ₩118,159 | ₩122,015 | +1.37% | 147.4만 |
|---|
| 2026.05.15 | ₩121,655 | ₩122,108 | ₩117,839 | ₩118,186 | -2.85% | 187만 |
|---|
| 2026.05.14 | ₩124,937 | ₩125,924 | ₩122,068 | ₩122,108 | -2.26% | 100만 |
|---|
| 2026.05.13 | ₩129,859 | ₩131,140 | ₩123,029 | ₩123,096 | -5.21% | 136.4만 |
|---|
| 2026.05.12 | ₩132,101 | ₩132,754 | ₩128,659 | ₩128,792 | -2.50% | 101.9만 |
|---|
| 2026.05.11 | ₩126,578 | ₩132,007 | ₩125,217 | ₩130,153 | +2.82% | 149.9만 |
|---|
| 2026.05.08 | ₩130,580 | ₩131,367 | ₩124,630 | ₩125,203 | -4.12% | 140.5만 |
|---|
| 2026.05.07 | ₩132,007 | ₩133,475 | ₩129,539 | ₩129,913 | -1.59% | 141.4만 |
|---|
| 2026.05.06 | ₩132,714 | ₩136,837 | ₩131,620 | ₩133,301 | +0.44% | 217.1만 |
|---|
| 2026.05.05 | ₩137,010 | ₩142,653 | ₩135,049 | ₩139,785 | +2.03% | 180만 |
|---|
| 2026.05.04 | ₩154,113 | ₩155,100 | ₩149,951 | ₩153,246 | -0.56% | 120.5만 |
|---|
| 2026.05.01 | ₩154,420 | ₩156,154 | ₩153,126 | ₩153,406 | -0.66% | 116.2만 |
|---|
| 2026.04.30 | ₩148,737 | ₩154,366 | ₩148,336 | ₩153,793 | +3.40% | 94.1만 |
|---|
| 2026.04.29 | ₩149,537 | ₩150,057 | ₩147,389 | ₩148,630 | -0.61% | 93만 |
|---|
| 2026.04.28 | ₩149,964 | ₩150,564 | ₩145,601 | ₩147,216 | -1.83% | 69.3만 |
|---|
| 2026.04.27 | ₩149,297 | ₩151,632 | ₩145,975 | ₩148,336 | -0.64% | 79.5만 |
|---|
| 2026.04.24 | ₩149,417 | ₩151,405 | ₩146,322 | ₩147,603 | -1.21% | 105.2만 |
|---|
| 2026.04.23 | ₩152,552 | ₩154,220 | ₩147,523 | ₩149,750 | -1.84% | 98.3만 |
|---|
| 2026.04.22 | ₩156,714 | ₩156,968 | ₩151,418 | ₩152,459 | -2.72% | 108.8만 |
|---|
| 2026.04.21 | ₩150,658 | ₩154,593 | ₩149,617 | ₩154,286 | +2.41% | 85.5만 |
|---|
| 2026.04.20 | ₩149,043 | ₩154,220 | ₩149,043 | ₩151,925 | +1.93% | 88.6만 |
|---|
| 2026.04.17 | ₩152,085 | ₩152,766 | ₩147,803 | ₩150,231 | -1.22% | 149.2만 |
|---|
| 2026.04.16 | ₩155,727 | ₩159,062 | ₩155,300 | ₩158,756 | +1.94% | 108.4만 |
|---|
| 2026.04.15 | ₩157,595 | ₩157,968 | ₩152,659 | ₩153,753 | -2.44% | 95.1만 |
|---|
| 2026.04.14 | ₩159,409 | ₩160,050 | ₩153,433 | ₩157,328 | -1.31% | 93.5만 |
|---|
| 2026.04.13 | ₩160,090 | ₩162,678 | ₩158,088 | ₩160,290 | +0.13% | 87.1만 |
|---|
| 2026.04.10 | ₩158,715 | ₩161,357 | ₩156,754 | ₩157,915 | -0.50% | 92.6만 |
|---|
| 2026.04.09 | ₩161,410 | ₩163,465 | ₩155,100 | ₩156,368 | -3.12% | 131.9만 |
|---|
| 2026.04.08 | ₩152,419 | ₩161,264 | ₩151,191 | ₩161,170 | +5.74% | 153만 |
|---|
| 2026.04.07 | ₩160,783 | ₩165,733 | ₩159,343 | ₩164,612 | +2.38% | 102.6만 |
|---|
| 2026.04.06 | ₩156,901 | ₩159,556 | ₩155,247 | ₩159,463 | +1.63% | 104.4만 |
|---|
| 2026.04.02 | ₩155,554 | ₩160,090 | ₩152,739 | ₩159,289 | +2.40% | 93.4만 |
|---|
| 2026.04.01 | ₩156,087 | ₩159,222 | ₩153,993 | ₩155,527 | -0.36% | 106.1만 |
|---|
| 2026.03.31 | ₩155,754 | ₩159,676 | ₩152,712 | ₩155,847 | +0.06% | 123만 |
|---|
| 2026.03.30 | ₩153,566 | ₩156,314 | ₩151,538 | ₩154,753 | +0.77% | 202.8만 |
|---|
| 2026.03.27 | ₩149,150 | ₩152,672 | ₩149,150 | ₩151,138 | +1.33% | 108.4만 |
|---|
| 2026.03.26 | ₩151,592 | ₩154,673 | ₩150,164 | ₩151,365 | -0.15% | 103.5만 |
|---|
| 2026.03.25 | ₩152,632 | ₩155,007 | ₩151,058 | ₩152,379 | -0.17% | 112만 |
|---|
| 2026.03.24 | ₩144,001 | ₩153,593 | ₩142,840 | ₩152,205 | +5.70% | 107.8만 |
|---|
| 2026.03.23 | ₩143,800 | ₩148,710 | ₩142,747 | ₩144,748 | +0.66% | 155만 |
|---|
| 2026.03.20 | ₩149,150 | ₩149,964 | ₩140,719 | ₩141,573 | -5.08% | 152.2만 |
|---|
| 2026.03.19 | ₩147,936 | ₩150,311 | ₩145,948 | ₩148,390 | +0.31% | 94.9만 |
|---|
| 2026.03.18 | ₩150,911 | ₩154,460 | ₩150,164 | ₩150,217 | -0.46% | 132.3만 |
|---|
| 2026.03.17 | ₩148,416 | ₩153,379 | ₩146,989 | ₩148,670 | +0.17% | 121.4만 |
|---|
| 2026.03.16 | ₩148,416 | ₩150,884 | ₩146,749 | ₩147,803 | -0.41% | 132.4만 |
|---|
| 2026.03.13 | ₩153,419 | ₩155,367 | ₩148,750 | ₩149,470 | -2.57% | 160.7만 |
|---|
| 2026.03.12 | ₩143,067 | ₩152,952 | ₩143,067 | ₩152,379 | +6.51% | 162.3만 |
|---|
| 2026.03.11 | ₩139,745 | ₩143,654 | ₩138,131 | ₩142,787 | +2.18% | 105.2만 |
|---|
| 2026.03.10 | ₩139,825 | ₩143,734 | ₩138,558 | ₩140,132 | +0.22% | 92.7만 |
|---|
| 2026.03.09 | ₩136,316 | ₩143,347 | ₩134,128 | ₩141,866 | +4.07% | 121.5만 |
|---|
| 2026.03.06 | ₩138,744 | ₩141,546 | ₩132,528 | ₩137,664 | -0.78% | 148.7만 |
|---|
| 2026.03.05 | ₩143,414 | ₩149,697 | ₩139,865 | ₩140,759 | -1.85% | 200만 |
|---|
| 2026.03.04 | ₩140,492 | ₩141,933 | ₩135,636 | ₩141,586 | +0.78% | 103.2만 |
|---|
| 2026.03.03 | ₩138,064 | ₩139,892 | ₩132,874 | ₩137,304 | -0.55% | 156.9만 |
|---|
| 2026.03.02 | ₩137,837 | ₩145,255 | ₩137,010 | ₩142,466 | +3.36% | 175.9만 |
|---|
| 2026.02.27 | ₩131,007 | ₩141,412 | ₩130,606 | ₩140,585 | +7.31% | 128.8만 |
|---|
| 2026.02.26 | ₩136,837 | ₩138,304 | ₩132,221 | ₩133,862 | -2.17% | 89.9만 |
|---|
| 2026.02.25 | ₩141,893 | ₩142,293 | ₩135,489 | ₩137,530 | -3.07% | 168.9만 |
|---|
| 2026.02.24 | ₩137,037 | ₩144,067 | ₩130,513 | ₩138,971 | +1.41% | 238.8만 |
|---|
| 2026.02.23 | ₩125,190 | ₩127,044 | ₩122,415 | ₩124,096 | -0.87% | 130.3만 |
|---|
| 2026.02.20 | ₩125,537 | ₩128,419 | ₩123,656 | ₩125,937 | +0.32% | 105.1만 |
|---|
| 2026.02.19 | ₩131,460 | ₩133,408 | ₩124,203 | ₩126,818 | -3.53% | 152.9만 |
|---|
| 2026.02.18 | ₩132,007 | ₩134,435 | ₩130,099 | ₩132,781 | +0.59% | 100.6만 |
|---|
| 2026.02.17 | ₩132,848 | ₩135,142 | ₩128,712 | ₩130,500 | -1.77% | 138.6만 |
|---|
| 2026.02.13 | ₩131,407 | ₩135,209 | ₩129,819 | ₩133,515 | +1.60% | 82.1만 |
|---|
| 2026.02.12 | ₩134,329 | ₩137,410 | ₩128,979 | ₩131,714 | -1.95% | 118.4만 |
|---|
| 2026.02.11 | ₩131,487 | ₩137,384 | ₩131,487 | ₩133,888 | +1.83% | 185만 |
|---|
| 2026.02.10 | ₩129,446 | ₩133,728 | ₩128,525 | ₩132,234 | +2.15% | 121.9만 |
|---|
| 2026.02.09 | ₩125,537 | ₩128,872 | ₩124,803 | ₩128,712 | +2.53% | 98.4만 |
|---|
| 2026.02.06 | ₩125,524 | ₩128,485 | ₩124,310 | ₩127,978 | +1.96% | 109.5만 |
|---|
| 2026.02.05 | ₩125,630 | ₩127,071 | ₩120,494 | ₩122,962 | -2.12% | 157.4만 |
|---|
| 2026.02.04 | ₩124,136 | ₩130,820 | ₩124,136 | ₩128,072 | +3.17% | 264.6만 |
|---|
| 2026.02.03 | ₩112,770 | ₩122,188 | ₩112,756 | ₩121,268 | +7.54% | 202.9만 |
|---|
| 2026.02.02 | ₩106,580 | ₩112,423 | ₩104,872 | ₩111,756 | +4.86% | 157.2만 |
|---|
| 2026.01.30 | ₩107,500 | ₩109,461 | ₩103,498 | ₩105,819 | -1.56% | 209.5만 |
|---|
| 2026.01.29 | ₩109,528 | ₩110,315 | ₩104,645 | ₩108,808 | -0.66% | 137만 |
|---|
| 2026.01.28 | ₩110,048 | ₩110,729 | ₩108,047 | ₩109,234 | -0.74% | 118만 |
|---|
| 2026.01.27 | ₩111,422 | ₩112,796 | ₩108,928 | ₩108,968 | -2.20% | 125.2만 |
|---|
| 2026.01.26 | ₩114,184 | ₩114,664 | ₩111,382 | ₩112,276 | -1.67% | 140.3만 |
|---|
| 2026.01.23 | ₩115,932 | ₩116,585 | ₩113,504 | ₩113,690 | -1.93% | 128만 |
|---|
| 2026.01.22 | ₩116,185 | ₩119,867 | ₩114,998 | ₩115,731 | -0.39% | 98.8만 |
|---|
| 2026.01.21 | ₩113,383 | ₩117,359 | ₩112,490 | ₩115,638 | +1.99% | 182.6만 |
|---|
| 2026.01.20 | ₩115,131 | ₩115,131 | ₩111,129 | ₩111,956 | -2.76% | 110.8만 |
|---|
| 2026.01.16 | ₩115,571 | ₩118,573 | ₩115,571 | ₩117,226 | +1.43% | 90.5만 |
|---|
| 2026.01.15 | ₩121,161 | ₩121,508 | ₩115,091 | ₩117,799 | -2.77% | 211.1만 |
|---|
| 2026.01.14 | ₩114,237 | ₩120,321 | ₩113,490 | ₩119,867 | +4.93% | 160.1만 |
|---|
| 2026.01.13 | ₩114,357 | ₩115,371 | ₩112,703 | ₩113,397 | -0.84% | 118만 |
|---|
| 2026.01.12 | ₩110,729 | ₩113,570 | ₩110,235 | ₩113,317 | +2.34% | 207.9만 |
|---|
| 2026.01.09 | ₩106,593 | ₩111,129 | ₩104,619 | ₩110,995 | +4.13% | 162.3만 |
|---|
| 2026.01.08 | ₩98,535 | ₩108,794 | ₩98,055 | ₩106,099 | +7.68% | 175.9만 |
|---|
| 2026.01.07 | ₩103,871 | ₩104,899 | ₩98,655 | ₩99,349 | -4.35% | 164만 |
|---|
| 2026.01.06 | ₩99,923 | ₩104,512 | ₩99,242 | ₩103,298 | +3.38% | 135.8만 |
|---|
| 2026.01.05 | ₩98,589 | ₩103,164 | ₩98,589 | ₩100,029 | +1.46% | 100.5만 |
|---|
| 2026.01.02 | ₩99,482 | ₩100,283 | ₩96,974 | ₩98,922 | -0.56% | 92만 |
|---|
| 2025.12.31 | ₩99,803 | ₩100,349 | ₩98,055 | ₩98,642 | -1.16% | 83.9만 |
|---|
| 2025.12.30 | ₩99,282 | ₩100,656 | ₩99,109 | ₩99,896 | +0.62% | 94.5만 |
|---|
| 2025.12.29 | ₩97,401 | ₩99,629 | ₩97,334 | ₩99,229 | +1.88% | 118.7만 |
|---|
| 2025.12.26 | ₩98,228 | ₩98,735 | ₩97,628 | ₩98,388 | +0.16% | 70.4만 |
|---|
| 2025.12.24 | ₩98,202 | ₩98,882 | ₩97,174 | ₩98,295 | +0.10% | 31.4만 |
|---|
| 2025.12.23 | ₩98,775 | ₩99,162 | ₩95,880 | ₩97,775 | -1.01% | 132.8만 |
|---|
| 2025.12.22 | ₩96,814 | ₩99,522 | ₩96,401 | ₩99,242 | +2.51% | 92.8만 |
|---|
| 2025.12.19 | ₩100,643 | ₩100,643 | ₩95,774 | ₩96,707 | -3.91% | 178.7만 |
|---|
| 2025.12.18 | ₩99,256 | ₩100,936 | ₩97,841 | ₩99,763 | +0.51% | 151.5만 |
|---|
| 2025.12.17 | ₩97,655 | ₩100,643 | ₩97,495 | ₩98,695 | +1.07% | 192.2만 |
|---|
| 2025.12.16 | ₩97,388 | ₩99,282 | ₩96,134 | ₩97,841 | +0.47% | 246만 |
|---|
| 2025.12.15 | ₩101,417 | ₩101,830 | ₩95,080 | ₩98,228 | -3.14% | 375.6만 |
|---|
| 2025.12.12 | ₩100,430 | ₩100,590 | ₩98,202 | ₩99,256 | -1.17% | 194.5만 |
|---|
| 2025.12.11 | ₩96,868 | ₩100,176 | ₩96,361 | ₩99,949 | +3.18% | 196.1만 |
|---|
| 2025.12.10 | ₩91,611 | ₩97,188 | ₩91,064 | ₩97,028 | +5.91% | 175.2만 |
|---|
| 2025.12.09 | ₩91,638 | ₩94,760 | ₩91,278 | ₩91,304 | -0.36% | 146.4만 |
|---|
| 2025.12.08 | ₩90,451 | ₩92,225 | ₩89,277 | ₩90,210 | -0.27% | 158만 |
|---|
| 2025.12.05 | ₩91,038 | ₩93,839 | ₩90,090 | ₩90,744 | -0.32% | 148.8만 |
|---|
| 2025.12.04 | ₩91,598 | ₩92,278 | ₩89,757 | ₩90,677 | -1.00% | 210.1만 |
|---|
| 2025.12.03 | ₩88,983 | ₩93,799 | ₩88,650 | ₩91,665 | +3.01% | 153.9만 |
|---|
| 2025.12.02 | ₩90,077 | ₩90,357 | ₩88,169 | ₩88,850 | -1.36% | 124.9만 |
|---|
| 2025.12.01 | ₩87,382 | ₩93,466 | ₩87,382 | ₩90,170 | +3.19% | 236.2만 |
|---|
| 2025.11.28 | ₩86,328 | ₩89,343 | ₩86,262 | ₩89,130 | +3.25% | 105.1만 |
|---|
| 2025.11.26 | ₩83,834 | ₩87,009 | ₩83,754 | ₩86,342 | +2.99% | 152.4만 |
|---|
| 2025.11.25 | ₩81,219 | ₩84,781 | ₩80,979 | ₩83,874 | +3.27% | 219.4만 |
|---|
| 2025.11.24 | ₩78,524 | ₩81,432 | ₩78,204 | ₩80,872 | +2.99% | 363.2만 |
|---|
| 2025.11.21 | ₩75,909 | ₩81,272 | ₩75,816 | ₩78,751 | +3.74% | 192.9만 |
|---|
| 2025.11.20 | ₩77,217 | ₩79,204 | ₩75,149 | ₩75,215 | -2.59% | 191.5만 |
|---|
| 2025.11.19 | ₩77,830 | ₩78,497 | ₩75,842 | ₩76,710 | -1.44% | 187만 |
|---|
| 2025.11.18 | ₩78,777 | ₩79,618 | ₩76,616 | ₩78,244 | -0.68% | 141만 |
|---|
| 2025.11.17 | ₩83,460 | ₩83,740 | ₩78,150 | ₩78,777 | -5.61% | 103.8만 |
|---|
| 2025.11.14 | ₩85,728 | ₩85,728 | ₩83,233 | ₩83,460 | -2.65% | 85.9만 |
|---|
| 2025.11.13 | ₩83,633 | ₩87,622 | ₩83,633 | ₩86,595 | +3.54% | 198.6만 |
|---|
| 2025.11.12 | ₩84,647 | ₩86,155 | ₩83,113 | ₩83,794 | -1.01% | 118.9만 |
|---|
| 2025.11.11 | ₩87,796 | ₩88,423 | ₩83,967 | ₩84,647 | -3.59% | 141.9만 |
|---|
| 2025.11.10 | ₩87,849 | ₩87,849 | ₩85,661 | ₩86,955 | -1.02% | 120.3만 |
|---|
| 2025.11.07 | ₩85,381 | ₩87,422 | ₩85,234 | ₩86,648 | +1.48% | 87.5만 |
|---|
| 2025.11.06 | ₩87,943 | ₩88,450 | ₩85,821 | ₩85,995 | -2.21% | 111.5만 |
|---|
| 2025.11.05 | ₩88,770 | ₩90,050 | ₩87,222 | ₩87,863 | -1.02% | 93.2만 |
|---|
| 2025.11.04 | ₩89,997 | ₩90,971 | ₩89,063 | ₩89,090 | -1.01% | 87.4만 |
|---|
| 2025.11.03 | ₩92,052 | ₩94,213 | ₩90,544 | ₩91,091 | -1.04% | 156.6만 |
|---|
| 2025.10.31 | ₩90,597 | ₩92,745 | ₩89,824 | ₩91,798 | +1.33% | 195만 |
|---|
| 2025.10.30 | ₩92,745 | ₩97,148 | ₩87,742 | ₩91,104 | -1.77% | 336만 |
|---|
| 2025.10.29 | ₩102,244 | ₩102,244 | ₩97,548 | ₩98,015 | -4.14% | 199.3만 |
|---|
| 2025.10.28 | ₩103,845 | ₩105,219 | ₩101,123 | ₩101,977 | -1.80% | 116.7만 |
|---|
| 2025.10.27 | ₩106,153 | ₩106,780 | ₩105,659 | ₩106,366 | +0.20% | 59.9만 |
|---|
| 2025.10.24 | ₩106,259 | ₩107,100 | ₩105,259 | ₩105,686 | -0.54% | 89.2만 |
|---|
| 2025.10.23 | ₩104,232 | ₩105,712 | ₩102,191 | ₩105,112 | +0.84% | 125.3만 |
|---|
| 2025.10.22 | ₩102,084 | ₩103,645 | ₩100,163 | ₩100,523 | -1.53% | 117.7만 |
|---|
| 2025.10.21 | ₩100,510 | ₩102,778 | ₩99,496 | ₩102,591 | +2.07% | 108.6만 |
|---|
| 2025.10.20 | ₩101,163 | ₩101,657 | ₩99,936 | ₩100,576 | -0.58% | 66.5만 |
|---|
| 2025.10.17 | ₩101,390 | ₩101,657 | ₩99,656 | ₩100,390 | -0.99% | 99만 |
|---|
| 2025.10.16 | ₩103,551 | ₩103,911 | ₩100,536 | ₩101,457 | -2.02% | 90.9만 |
|---|
| 2025.10.15 | ₩104,365 | ₩105,499 | ₩102,844 | ₩103,164 | -1.15% | 135.9만 |
|---|
| 2025.10.14 | ₩100,189 | ₩104,112 | ₩99,109 | ₩103,778 | +3.58% | 101만 |
|---|
| 2025.10.13 | ₩102,337 | ₩104,779 | ₩101,790 | ₩103,698 | +1.33% | 87.3만 |
|---|
| 2025.10.10 | ₩108,327 | ₩108,994 | ₩100,710 | ₩100,910 | -6.85% | 140.3만 |
|---|