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 | ₩83,659 | ₩84,195 | ₩82,707 | ₩83,525 | -0.16% | 76.6만 |
| 2026.10.08 | ₩82,465 | ₩83,605 | ₩81,500 | ₩83,551 | +1.32% | 116.7만 |
| 2026.10.07 | ₩84,249 | ₩84,718 | ₩80,239 | ₩82,492 | -2.08% | 115.3만 |
| 2026.10.06 | ₩86,569 | ₩86,890 | ₩84,571 | ₩85,000 | -1.81% | 91.7만 |
| 2026.10.05 | ₩84,799 | ₩88,312 | ₩83,511 | ₩86,636 | +2.17% | 106.4만 |
| 2026.10.02 | ₩84,034 | ₩87,051 | ₩82,868 | ₩85,147 | +1.32% | 150.5만 |
| 2026.10.01 | ₩81,339 | ₩83,873 | ₩79,046 | ₩83,766 | +2.98% | 216.9만 |
| 2026.09.30 | ₩84,490 | ₩85,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,551 |
| -1.11% |
| 128.3만 |
| 2026.09.29 | ₩87,950 | ₩87,950 | ₩84,074 | ₩85,000 | -3.35% | 149.9만 |
|---|
| 2026.09.28 | ₩90,712 | ₩90,846 | ₩88,915 | ₩89,626 | -1.20% | 44.4만 |
|---|
| 2026.09.25 | ₩89,089 | ₩90,846 | ₩88,043 | ₩90,792 | +1.91% | 64.6만 |
|---|
| 2026.09.24 | ₩91,718 | ₩91,932 | ₩89,465 | ₩89,518 | -2.40% | 58.5만 |
|---|
| 2026.09.23 | ₩92,482 | ₩93,045 | ₩91,651 | ₩91,744 | -0.80% | 50.5만 |
|---|
| 2026.09.22 | ₩91,154 | ₩94,265 | ₩90,967 | ₩92,254 | +1.21% | 69.5만 |
|---|
| 2026.09.21 | ₩93,058 | ₩93,085 | ₩90,833 | ₩90,873 | -2.35% | 57.6만 |
|---|
| 2026.09.18 | ₩93,903 | ₩93,957 | ₩92,173 | ₩92,616 | -1.37% | 72.1만 |
|---|
| 2026.09.17 | ₩95,553 | ₩96,035 | ₩93,635 | ₩94,627 | -0.97% | 48.5만 |
|---|
| 2026.09.16 | ₩93,608 | ₩96,049 | ₩93,045 | ₩94,748 | +1.22% | 53.7만 |
|---|
| 2026.09.15 | ₩92,308 | ₩94,104 | ₩91,919 | ₩93,890 | +1.71% | 86.5만 |
|---|
| 2026.09.14 | ₩95,271 | ₩97,188 | ₩92,026 | ₩92,468 | -2.94% | 97.7만 |
|---|
| 2026.09.11 | ₩96,464 | ₩97,215 | ₩94,453 | ₩94,949 | -1.57% | 53.4만 |
|---|
| 2026.09.10 | ₩96,370 | ₩98,891 | ₩94,788 | ₩96,035 | -0.35% | 89.2만 |
|---|
| 2026.09.09 | ₩97,483 | ₩98,409 | ₩94,855 | ₩96,250 | -1.27% | 84.7만 |
|---|
| 2026.09.08 | ₩101,318 | ₩102,096 | ₩100,071 | ₩100,232 | -1.07% | 56.1만 |
|---|
| 2026.09.04 | ₩99,294 | ₩101,318 | ₩98,865 | ₩100,286 | +1.00% | 57만 |
|---|
| 2026.09.03 | ₩103,504 | ₩103,853 | ₩99,910 | ₩100,031 | -3.36% | 59.5만 |
|---|
| 2026.09.02 | ₩98,690 | ₩103,008 | ₩98,690 | ₩102,270 | +3.63% | 73.7만 |
|---|
| 2026.09.01 | ₩100,594 | ₩101,359 | ₩98,489 | ₩99,535 | -1.05% | 57.7만 |
|---|
| 2026.08.31 | ₩101,975 | ₩102,606 | ₩99,602 | ₩100,661 | -1.29% | 56.2만 |
|---|
| 2026.08.28 | ₩100,192 | ₩101,935 | ₩99,119 | ₩101,520 | +1.32% | 75.1만 |
|---|
| 2026.08.27 | ₩99,522 | ₩100,273 | ₩97,765 | ₩99,133 | -0.39% | 58.6만 |
|---|
| 2026.08.26 | ₩99,857 | ₩100,474 | ₩97,752 | ₩100,045 | +0.19% | 81.9만 |
|---|
| 2026.08.25 | ₩101,265 | ₩101,466 | ₩100,031 | ₩100,299 | -0.95% | 53.7만 |
|---|
| 2026.08.24 | ₩105,489 | ₩106,172 | ₩102,163 | ₩102,565 | -2.77% | 63만 |
|---|
| 2026.08.21 | ₩106,105 | ₩107,393 | ₩105,676 | ₩105,837 | -0.25% | 74.6만 |
|---|
| 2026.08.20 | ₩105,368 | ₩107,527 | ₩104,604 | ₩105,730 | +0.34% | 68.1만 |
|---|
| 2026.08.19 | ₩105,113 | ₩108,050 | ₩104,134 | ₩106,535 | +1.35% | 77.2만 |
|---|
| 2026.08.18 | ₩104,966 | ₩105,985 | ₩102,512 | ₩103,947 | -0.97% | 86.5만 |
|---|
| 2026.08.17 | ₩105,998 | ₩106,602 | ₩103,665 | ₩104,872 | -1.06% | 94.3만 |
|---|
| 2026.08.14 | ₩108,157 | ₩108,425 | ₩106,427 | ₩106,669 | -1.38% | 83.4만 |
|---|
| 2026.08.13 | ₩105,247 | ₩107,741 | ₩104,590 | ₩107,527 | +2.17% | 61.8만 |
|---|
| 2026.08.12 | ₩107,782 | ₩107,822 | ₩104,630 | ₩106,159 | -1.51% | 73.4만 |
|---|
| 2026.08.11 | ₩105,690 | ₩108,586 | ₩105,690 | ₩108,398 | +2.56% | 102.4만 |
|---|
| 2026.08.10 | ₩103,598 | ₩106,347 | ₩102,740 | ₩106,052 | +2.37% | 129.8만 |
|---|
| 2026.08.07 | ₩103,182 | ₩106,132 | ₩102,351 | ₩103,880 | +0.68% | 91.9만 |
|---|
| 2026.08.06 | ₩106,964 | ₩108,036 | ₩103,719 | ₩103,880 | -2.88% | 90.7만 |
|---|
| 2026.08.05 | ₩106,494 | ₩106,964 | ₩101,211 | ₩105,582 | -0.86% | 178.7만 |
|---|
| 2026.08.04 | ₩97,698 | ₩108,130 | ₩97,510 | ₩108,117 | +10.66% | 300.9만 |
|---|
| 2026.08.03 | ₩94,078 | ₩95,204 | ₩92,120 | ₩93,716 | -0.38% | 221.9만 |
|---|
| 2026.07.31 | ₩95,244 | ₩95,874 | ₩91,825 | ₩94,533 | -0.75% | 150.2만 |
|---|
| 2026.07.30 | ₩97,242 | ₩97,738 | ₩95,177 | ₩96,169 | -1.10% | 137.8만 |
|---|
| 2026.07.29 | ₩97,725 | ₩97,899 | ₩95,553 | ₩96,880 | -0.86% | 140.4만 |
|---|
| 2026.07.28 | ₩98,114 | ₩99,656 | ₩96,397 | ₩96,759 | -1.38% | 89.5만 |
|---|
| 2026.07.27 | ₩98,181 | ₩98,610 | ₩96,357 | ₩96,987 | -1.22% | 134.1만 |
|---|
| 2026.07.24 | ₩100,702 | ₩100,702 | ₩98,476 | ₩98,985 | -1.70% | 119.9만 |
|---|
| 2026.07.23 | ₩104,818 | ₩105,033 | ₩100,165 | ₩100,876 | -3.76% | 77.2만 |
|---|
| 2026.07.22 | ₩103,222 | ₩104,577 | ₩102,096 | ₩103,330 | +0.10% | 89.5만 |
|---|
| 2026.07.21 | ₩103,598 | ₩103,719 | ₩101,023 | ₩102,203 | -1.35% | 90.8만 |
|---|
| 2026.07.20 | ₩103,357 | ₩104,175 | ₩101,908 | ₩103,129 | -0.22% | 54.2만 |
|---|
| 2026.07.17 | ₩104,858 | ₩107,057 | ₩103,357 | ₩104,094 | -0.73% | 59.2만 |
|---|
| 2026.07.16 | ₩102,539 | ₩104,818 | ₩102,498 | ₩103,357 | +0.80% | 55만 |
|---|
| 2026.07.15 | ₩102,579 | ₩104,067 | ₩102,002 | ₩103,316 | +0.72% | 58.9만 |
|---|
| 2026.07.14 | ₩103,383 | ₩104,590 | ₩100,943 | ₩103,303 | -0.08% | 76만 |
|---|
| 2026.07.13 | ₩102,860 | ₩104,684 | ₩100,956 | ₩102,002 | -0.83% | 94.2만 |
|---|
| 2026.07.10 | ₩100,970 | ₩101,587 | ₩100,125 | ₩101,225 | +0.25% | 77.4만 |
|---|
| 2026.07.09 | ₩100,862 | ₩102,257 | ₩99,602 | ₩99,870 | -0.98% | 87.8만 |
|---|
| 2026.07.08 | ₩104,215 | ₩105,395 | ₩101,587 | ₩101,640 | -2.47% | 140.2만 |
|---|
| 2026.07.07 | ₩100,621 | ₩103,424 | ₩100,326 | ₩102,270 | +1.64% | 183.6만 |
|---|
| 2026.07.06 | ₩99,160 | ₩100,930 | ₩97,497 | ₩100,299 | +1.15% | 136.7만 |
|---|
| 2026.07.02 | ₩97,725 | ₩100,742 | ₩97,725 | ₩100,259 | +2.59% | 138.2만 |
|---|
| 2026.07.01 | ₩96,357 | ₩99,575 | ₩95,512 | ₩97,644 | +1.34% | 184.5만 |
|---|
| 2026.06.30 | ₩100,138 | ₩100,849 | ₩97,497 | ₩97,886 | -2.25% | 104만 |
|---|
| 2026.06.29 | ₩102,498 | ₩102,619 | ₩98,865 | ₩100,192 | -2.25% | 132.2만 |
|---|
| 2026.06.26 | ₩101,908 | ₩103,491 | ₩101,345 | ₩102,740 | +0.82% | 157만 |
|---|
| 2026.06.25 | ₩100,903 | ₩102,995 | ₩100,112 | ₩102,632 | +1.71% | 188.5만 |
|---|
| 2026.06.24 | ₩101,560 | ₩102,807 | ₩98,918 | ₩101,734 | +0.17% | 204.3만 |
|---|
| 2026.06.23 | ₩103,745 | ₩105,019 | ₩102,257 | ₩102,552 | -1.15% | 98.8만 |
|---|
| 2026.06.22 | ₩106,320 | ₩106,870 | ₩103,611 | ₩104,523 | -1.69% | 102.5만 |
|---|
| 2026.06.18 | ₩111,214 | ₩111,415 | ₩107,393 | ₩107,647 | -3.21% | 173.2만 |
|---|
| 2026.06.17 | ₩112,193 | ₩117,020 | ₩111,603 | ₩111,938 | -0.23% | 73.6만 |
|---|
| 2026.06.16 | ₩116,511 | ₩117,543 | ₩112,528 | ₩113,078 | -2.95% | 112.2만 |
|---|
| 2026.06.15 | ₩117,530 | ₩119,018 | ₩115,532 | ₩117,262 | -0.23% | 62.1만 |
|---|
| 2026.06.12 | ₩117,262 | ₩119,970 | ₩116,028 | ₩118,670 | +1.20% | 77.1만 |
|---|
| 2026.06.11 | ₩118,576 | ₩119,649 | ₩115,894 | ₩117,020 | -1.31% | 53.2만 |
|---|
| 2026.06.10 | ₩115,988 | ₩119,327 | ₩115,063 | ₩116,819 | +0.72% | 118만 |
|---|
| 2026.06.09 | ₩114,821 | ₩116,551 | ₩113,145 | ₩115,465 | +0.56% | 118.4만 |
|---|
| 2026.06.08 | ₩113,145 | ₩115,022 | ₩112,300 | ₩114,325 | +1.04% | 91.5만 |
|---|
| 2026.06.05 | ₩113,024 | ₩114,432 | ₩111,268 | ₩113,494 | +0.42% | 82.6만 |
|---|
| 2026.06.04 | ₩115,706 | ₩116,712 | ₩113,132 | ₩114,312 | -1.21% | 78.2만 |
|---|
| 2026.06.03 | ₩115,934 | ₩117,865 | ₩114,982 | ₩115,840 | -0.08% | 86.7만 |
|---|
| 2026.06.02 | ₩115,733 | ₩117,905 | ₩115,170 | ₩116,430 | +0.60% | 72.2만 |
|---|
| 2026.06.01 | ₩117,329 | ₩119,327 | ₩115,773 | ₩115,827 | -1.28% | 91.7만 |
|---|
| 2026.05.29 | ₩117,329 | ₩117,744 | ₩115,425 | ₩116,430 | -0.77% | 91.6만 |
|---|
| 2026.05.28 | ₩117,262 | ₩118,938 | ₩116,846 | ₩117,557 | +0.25% | 85.8만 |
|---|
| 2026.05.27 | ₩116,538 | ₩119,836 | ₩115,840 | ₩117,744 | +1.04% | 107.3만 |
|---|
| 2026.05.26 | ₩119,032 | ₩119,863 | ₩118,080 | ₩119,032 | 0.00% | 69.3만 |
|---|
| 2026.05.22 | ₩119,018 | ₩120,654 | ₩116,846 | ₩118,804 | -0.18% | 83만 |
|---|
| 2026.05.21 | ₩118,978 | ₩119,514 | ₩116,041 | ₩118,133 | -0.71% | 87.3만 |
|---|
| 2026.05.20 | ₩118,629 | ₩119,997 | ₩117,664 | ₩118,670 | +0.03% | 92.6만 |
|---|
| 2026.05.19 | ₩122,330 | ₩122,330 | ₩118,200 | ₩118,884 | -2.82% | 109.9만 |
|---|
| 2026.05.18 | ₩120,976 | ₩124,945 | ₩118,764 | ₩122,639 | +1.37% | 147.4만 |
|---|
| 2026.05.15 | ₩122,277 | ₩122,733 | ₩118,442 | ₩118,790 | -2.85% | 187만 |
|---|
| 2026.05.14 | ₩125,575 | ₩126,568 | ₩122,692 | ₩122,733 | -2.26% | 100만 |
|---|
| 2026.05.13 | ₩130,523 | ₩131,810 | ₩123,658 | ₩123,725 | -5.21% | 136.4만 |
|---|
| 2026.05.12 | ₩132,776 | ₩133,433 | ₩129,316 | ₩129,450 | -2.50% | 101.9만 |
|---|
| 2026.05.11 | ₩127,225 | ₩132,682 | ₩125,857 | ₩130,818 | +2.82% | 149.9만 |
|---|
| 2026.05.08 | ₩131,247 | ₩132,038 | ₩125,267 | ₩125,843 | -4.12% | 140.5만 |
|---|
| 2026.05.07 | ₩132,682 | ₩134,157 | ₩130,201 | ₩130,577 | -1.59% | 141.4만 |
|---|
| 2026.05.06 | ₩133,393 | ₩137,536 | ₩132,293 | ₩133,983 | +0.44% | 217.1만 |
|---|
| 2026.05.05 | ₩137,710 | ₩143,382 | ₩135,739 | ₩140,500 | +2.03% | 180만 |
|---|
| 2026.05.04 | ₩154,901 | ₩155,893 | ₩150,717 | ₩154,029 | -0.56% | 120.5만 |
|---|
| 2026.05.01 | ₩155,209 | ₩156,952 | ₩153,909 | ₩154,190 | -0.66% | 116.2만 |
|---|
| 2026.04.30 | ₩149,497 | ₩155,156 | ₩149,095 | ₩154,579 | +3.40% | 94.1만 |
|---|
| 2026.04.29 | ₩150,301 | ₩150,824 | ₩148,143 | ₩149,390 | -0.61% | 93만 |
|---|
| 2026.04.28 | ₩150,731 | ₩151,334 | ₩146,346 | ₩147,968 | -1.83% | 69.3만 |
|---|
| 2026.04.27 | ₩150,060 | ₩152,407 | ₩146,721 | ₩149,095 | -0.64% | 79.5만 |
|---|
| 2026.04.24 | ₩150,181 | ₩152,179 | ₩147,070 | ₩148,357 | -1.21% | 105.2만 |
|---|
| 2026.04.23 | ₩153,332 | ₩155,008 | ₩148,277 | ₩150,516 | -1.84% | 98.3만 |
|---|
| 2026.04.22 | ₩157,516 | ₩157,770 | ₩152,192 | ₩153,238 | -2.72% | 108.8만 |
|---|
| 2026.04.21 | ₩151,428 | ₩155,383 | ₩150,382 | ₩155,075 | +2.41% | 85.5만 |
|---|
| 2026.04.20 | ₩149,805 | ₩155,008 | ₩149,805 | ₩152,702 | +1.93% | 88.6만 |
|---|
| 2026.04.17 | ₩152,863 | ₩153,546 | ₩148,558 | ₩150,999 | -1.22% | 149.2만 |
|---|
| 2026.04.16 | ₩156,523 | ₩159,876 | ₩156,094 | ₩159,567 | +1.94% | 108.4만 |
|---|
| 2026.04.15 | ₩158,401 | ₩158,776 | ₩153,439 | ₩154,539 | -2.44% | 95.1만 |
|---|
| 2026.04.14 | ₩160,224 | ₩160,868 | ₩154,217 | ₩158,132 | -1.31% | 93.5만 |
|---|
| 2026.04.13 | ₩160,908 | ₩163,509 | ₩158,897 | ₩161,109 | +0.13% | 87.1만 |
|---|
| 2026.04.10 | ₩159,527 | ₩162,182 | ₩157,556 | ₩158,722 | -0.50% | 92.6만 |
|---|
| 2026.04.09 | ₩162,235 | ₩164,300 | ₩155,893 | ₩157,167 | -3.12% | 131.9만 |
|---|
| 2026.04.08 | ₩153,198 | ₩162,088 | ₩151,964 | ₩161,994 | +5.74% | 153만 |
|---|
| 2026.04.07 | ₩161,605 | ₩166,580 | ₩160,157 | ₩165,454 | +2.38% | 102.6만 |
|---|
| 2026.04.06 | ₩157,703 | ₩160,372 | ₩156,041 | ₩160,278 | +1.63% | 104.4만 |
|---|
| 2026.04.02 | ₩156,349 | ₩160,908 | ₩153,520 | ₩160,103 | +2.40% | 93.4만 |
|---|
| 2026.04.01 | ₩156,885 | ₩160,036 | ₩154,780 | ₩156,322 | -0.36% | 106.1만 |
|---|
| 2026.03.31 | ₩156,550 | ₩160,492 | ₩153,493 | ₩156,644 | +0.06% | 123만 |
|---|
| 2026.03.30 | ₩154,351 | ₩157,113 | ₩152,313 | ₩155,544 | +0.77% | 202.8만 |
|---|
| 2026.03.27 | ₩149,913 | ₩153,453 | ₩149,913 | ₩151,911 | +1.33% | 108.4만 |
|---|
| 2026.03.26 | ₩152,366 | ₩155,464 | ₩150,932 | ₩152,139 | -0.15% | 103.5만 |
|---|
| 2026.03.25 | ₩153,412 | ₩155,799 | ₩151,830 | ₩153,158 | -0.17% | 112만 |
|---|
| 2026.03.24 | ₩144,737 | ₩154,378 | ₩143,570 | ₩152,983 | +5.70% | 107.8만 |
|---|
| 2026.03.23 | ₩144,536 | ₩149,470 | ₩143,476 | ₩145,488 | +0.66% | 155만 |
|---|
| 2026.03.20 | ₩149,913 | ₩150,731 | ₩141,438 | ₩142,296 | -5.08% | 152.2만 |
|---|
| 2026.03.19 | ₩148,692 | ₩151,079 | ₩146,694 | ₩149,148 | +0.31% | 94.9만 |
|---|
| 2026.03.18 | ₩151,683 | ₩155,249 | ₩150,932 | ₩150,985 | -0.46% | 132.3만 |
|---|
| 2026.03.17 | ₩149,175 | ₩154,163 | ₩147,740 | ₩149,430 | +0.17% | 121.4만 |
|---|
| 2026.03.16 | ₩149,175 | ₩151,656 | ₩147,499 | ₩148,558 | -0.41% | 132.4만 |
|---|
| 2026.03.13 | ₩154,204 | ₩156,161 | ₩149,510 | ₩150,234 | -2.57% | 160.7만 |
|---|
| 2026.03.12 | ₩143,798 | ₩153,734 | ₩143,798 | ₩153,158 | +6.51% | 162.3만 |
|---|
| 2026.03.11 | ₩140,459 | ₩144,388 | ₩138,837 | ₩143,517 | +2.18% | 105.2만 |
|---|
| 2026.03.10 | ₩140,540 | ₩144,469 | ₩139,266 | ₩140,848 | +0.22% | 92.7만 |
|---|
| 2026.03.09 | ₩137,013 | ₩144,080 | ₩134,814 | ₩142,591 | +4.07% | 121.5만 |
|---|
| 2026.03.06 | ₩139,454 | ₩142,269 | ₩133,205 | ₩138,367 | -0.78% | 148.7만 |
|---|
| 2026.03.05 | ₩144,147 | ₩150,462 | ₩140,580 | ₩141,478 | -1.85% | 200만 |
|---|
| 2026.03.04 | ₩141,210 | ₩142,658 | ₩136,329 | ₩142,310 | +0.78% | 103.2만 |
|---|
| 2026.03.03 | ₩138,770 | ₩140,607 | ₩133,554 | ₩138,005 | -0.55% | 156.9만 |
|---|
| 2026.03.02 | ₩138,542 | ₩145,997 | ₩137,710 | ₩143,195 | +3.36% | 175.9만 |
|---|
| 2026.02.27 | ₩131,676 | ₩142,135 | ₩131,274 | ₩141,304 | +7.31% | 128.8만 |
|---|
| 2026.02.26 | ₩137,536 | ₩139,011 | ₩132,897 | ₩134,546 | -2.17% | 89.9만 |
|---|
| 2026.02.25 | ₩142,618 | ₩143,020 | ₩136,182 | ₩138,233 | -3.07% | 168.9만 |
|---|
| 2026.02.24 | ₩137,737 | ₩144,804 | ₩131,180 | ₩139,682 | +1.41% | 238.8만 |
|---|
| 2026.02.23 | ₩125,830 | ₩127,694 | ₩123,041 | ₩124,731 | -0.87% | 130.3만 |
|---|
| 2026.02.20 | ₩126,179 | ₩129,075 | ₩124,288 | ₩126,581 | +0.32% | 105.1만 |
|---|
| 2026.02.19 | ₩132,132 | ₩134,090 | ₩124,838 | ₩127,466 | -3.53% | 152.9만 |
|---|
| 2026.02.18 | ₩132,682 | ₩135,122 | ₩130,765 | ₩133,460 | +0.59% | 100.6만 |
|---|
| 2026.02.17 | ₩133,527 | ₩135,833 | ₩129,370 | ₩131,167 | -1.77% | 138.6만 |
|---|
| 2026.02.13 | ₩132,079 | ₩135,900 | ₩130,483 | ₩134,197 | +1.60% | 82.1만 |
|---|
| 2026.02.12 | ₩135,015 | ₩138,113 | ₩129,638 | ₩132,387 | -1.95% | 118.4만 |
|---|
| 2026.02.11 | ₩132,159 | ₩138,086 | ₩132,159 | ₩134,573 | +1.83% | 185만 |
|---|
| 2026.02.10 | ₩130,108 | ₩134,412 | ₩129,182 | ₩132,910 | +2.15% | 121.9만 |
|---|
| 2026.02.09 | ₩126,179 | ₩129,531 | ₩125,441 | ₩129,370 | +2.53% | 98.4만 |
|---|
| 2026.02.06 | ₩126,165 | ₩129,142 | ₩124,945 | ₩128,633 | +1.96% | 109.5만 |
|---|
| 2026.02.05 | ₩126,273 | ₩127,721 | ₩121,110 | ₩123,591 | -2.12% | 157.4만 |
|---|
| 2026.02.04 | ₩124,771 | ₩131,489 | ₩124,771 | ₩128,726 | +3.17% | 264.6만 |
|---|
| 2026.02.03 | ₩113,346 | ₩122,813 | ₩113,333 | ₩121,888 | +7.54% | 202.9만 |
|---|
| 2026.02.02 | ₩107,125 | ₩112,998 | ₩105,408 | ₩112,327 | +4.86% | 157.2만 |
|---|
| 2026.01.30 | ₩108,050 | ₩110,021 | ₩104,027 | ₩106,360 | -1.56% | 209.5만 |
|---|
| 2026.01.29 | ₩110,088 | ₩110,879 | ₩105,180 | ₩109,364 | -0.66% | 137만 |
|---|
| 2026.01.28 | ₩110,611 | ₩111,295 | ₩108,599 | ₩109,793 | -0.74% | 118만 |
|---|
| 2026.01.27 | ₩111,992 | ₩113,373 | ₩109,484 | ₩109,525 | -2.20% | 125.2만 |
|---|
| 2026.01.26 | ₩114,768 | ₩115,250 | ₩111,952 | ₩112,850 | -1.67% | 140.3만 |
|---|
| 2026.01.23 | ₩116,524 | ₩117,181 | ₩114,084 | ₩114,271 | -1.93% | 128만 |
|---|
| 2026.01.22 | ₩116,779 | ₩120,480 | ₩115,586 | ₩116,323 | -0.39% | 98.8만 |
|---|
| 2026.01.21 | ₩113,963 | ₩117,959 | ₩113,065 | ₩116,229 | +1.99% | 182.6만 |
|---|
| 2026.01.20 | ₩115,720 | ₩115,720 | ₩111,697 | ₩112,528 | -2.76% | 110.8만 |
|---|
| 2026.01.16 | ₩116,162 | ₩119,179 | ₩116,162 | ₩117,825 | +1.43% | 90.5만 |
|---|
| 2026.01.15 | ₩121,781 | ₩122,129 | ₩115,679 | ₩118,401 | -2.77% | 211.1만 |
|---|
| 2026.01.14 | ₩114,821 | ₩120,936 | ₩114,070 | ₩120,480 | +4.93% | 160.1만 |
|---|
| 2026.01.13 | ₩114,942 | ₩115,961 | ₩113,279 | ₩113,977 | -0.84% | 118만 |
|---|
| 2026.01.12 | ₩111,295 | ₩114,151 | ₩110,799 | ₩113,896 | +2.34% | 207.9만 |
|---|
| 2026.01.09 | ₩107,138 | ₩111,697 | ₩105,153 | ₩111,563 | +4.13% | 162.3만 |
|---|
| 2026.01.08 | ₩99,039 | ₩109,350 | ₩98,556 | ₩106,642 | +7.68% | 175.9만 |
|---|
| 2026.01.07 | ₩104,402 | ₩105,435 | ₩99,160 | ₩99,857 | -4.35% | 164만 |
|---|
| 2026.01.06 | ₩100,433 | ₩105,046 | ₩99,750 | ₩103,826 | +3.38% | 135.8만 |
|---|
| 2026.01.05 | ₩99,093 | ₩103,692 | ₩99,093 | ₩100,541 | +1.46% | 100.5만 |
|---|
| 2026.01.02 | ₩99,991 | ₩100,795 | ₩97,470 | ₩99,428 | -0.56% | 92만 |
|---|
| 2025.12.31 | ₩100,313 | ₩100,862 | ₩98,556 | ₩99,146 | -1.16% | 83.9만 |
|---|
| 2025.12.30 | ₩99,790 | ₩101,171 | ₩99,615 | ₩100,407 | +0.62% | 94.5만 |
|---|
| 2025.12.29 | ₩97,899 | ₩100,138 | ₩97,832 | ₩99,736 | +1.88% | 118.7만 |
|---|
| 2025.12.26 | ₩98,730 | ₩99,240 | ₩98,127 | ₩98,891 | +0.16% | 70.4만 |
|---|
| 2025.12.24 | ₩98,704 | ₩99,388 | ₩97,671 | ₩98,798 | +0.10% | 31.4만 |
|---|
| 2025.12.23 | ₩99,280 | ₩99,669 | ₩96,370 | ₩98,275 | -1.01% | 132.8만 |
|---|
| 2025.12.22 | ₩97,309 | ₩100,031 | ₩96,893 | ₩99,750 | +2.51% | 92.8만 |
|---|
| 2025.12.19 | ₩101,157 | ₩101,157 | ₩96,263 | ₩97,202 | -3.91% | 178.7만 |
|---|
| 2025.12.18 | ₩99,763 | ₩101,452 | ₩98,342 | ₩100,273 | +0.51% | 151.5만 |
|---|
| 2025.12.17 | ₩98,154 | ₩101,157 | ₩97,993 | ₩99,200 | +1.07% | 192.2만 |
|---|
| 2025.12.16 | ₩97,886 | ₩99,790 | ₩96,625 | ₩98,342 | +0.47% | 246만 |
|---|
| 2025.12.15 | ₩101,935 | ₩102,351 | ₩95,566 | ₩98,730 | -3.14% | 375.6만 |
|---|
| 2025.12.12 | ₩100,943 | ₩101,104 | ₩98,704 | ₩99,763 | -1.17% | 194.5만 |
|---|
| 2025.12.11 | ₩97,363 | ₩100,688 | ₩96,853 | ₩100,460 | +3.18% | 196.1만 |
|---|
| 2025.12.10 | ₩92,080 | ₩97,685 | ₩91,530 | ₩97,524 | +5.91% | 175.2만 |
|---|
| 2025.12.09 | ₩92,106 | ₩95,244 | ₩91,744 | ₩91,771 | -0.36% | 146.4만 |
|---|
| 2025.12.08 | ₩90,913 | ₩92,696 | ₩89,733 | ₩90,672 | -0.27% | 158만 |
|---|
| 2025.12.05 | ₩91,503 | ₩94,319 | ₩90,551 | ₩91,208 | -0.32% | 148.8만 |
|---|
| 2025.12.04 | ₩92,066 | ₩92,750 | ₩90,216 | ₩91,141 | -1.00% | 210.1만 |
|---|
| 2025.12.03 | ₩89,438 | ₩94,279 | ₩89,103 | ₩92,133 | +3.01% | 153.9만 |
|---|
| 2025.12.02 | ₩90,538 | ₩90,819 | ₩88,620 | ₩89,304 | -1.36% | 124.9만 |
|---|
| 2025.12.01 | ₩87,829 | ₩93,943 | ₩87,829 | ₩90,631 | +3.19% | 236.2만 |
|---|
| 2025.11.28 | ₩86,770 | ₩89,800 | ₩86,703 | ₩89,586 | +3.25% | 105.1만 |
|---|
| 2025.11.26 | ₩84,262 | ₩87,453 | ₩84,182 | ₩86,783 | +2.99% | 152.4만 |
|---|
| 2025.11.25 | ₩81,634 | ₩85,214 | ₩81,393 | ₩84,302 | +3.27% | 219.4만 |
|---|
| 2025.11.24 | ₩78,925 | ₩81,849 | ₩78,604 | ₩81,285 | +2.99% | 363.2만 |
|---|
| 2025.11.21 | ₩76,297 | ₩81,688 | ₩76,203 | ₩79,153 | +3.74% | 192.9만 |
|---|
| 2025.11.20 | ₩77,611 | ₩79,609 | ₩75,533 | ₩75,600 | -2.59% | 191.5만 |
|---|
| 2025.11.19 | ₩78,228 | ₩78,899 | ₩76,230 | ₩77,102 | -1.44% | 187만 |
|---|
| 2025.11.18 | ₩79,180 | ₩80,025 | ₩77,008 | ₩78,644 | -0.68% | 141만 |
|---|
| 2025.11.17 | ₩83,887 | ₩84,168 | ₩78,550 | ₩79,180 | -5.61% | 103.8만 |
|---|
| 2025.11.14 | ₩86,166 | ₩86,166 | ₩83,659 | ₩83,887 | -2.65% | 85.9만 |
|---|
| 2025.11.13 | ₩84,061 | ₩88,070 | ₩84,061 | ₩87,038 | +3.54% | 198.6만 |
|---|
| 2025.11.12 | ₩85,080 | ₩86,595 | ₩83,538 | ₩84,222 | -1.01% | 118.9만 |
|---|
| 2025.11.11 | ₩88,245 | ₩88,875 | ₩84,396 | ₩85,080 | -3.59% | 141.9만 |
|---|
| 2025.11.10 | ₩88,298 | ₩88,298 | ₩86,099 | ₩87,400 | -1.02% | 120.3만 |
|---|
| 2025.11.07 | ₩85,818 | ₩87,869 | ₩85,670 | ₩87,091 | +1.48% | 87.5만 |
|---|
| 2025.11.06 | ₩88,392 | ₩88,902 | ₩86,260 | ₩86,434 | -2.21% | 111.5만 |
|---|
| 2025.11.05 | ₩89,223 | ₩90,511 | ₩87,668 | ₩88,312 | -1.02% | 93.2만 |
|---|
| 2025.11.04 | ₩90,457 | ₩91,436 | ₩89,518 | ₩89,545 | -1.01% | 87.4만 |
|---|
| 2025.11.03 | ₩92,522 | ₩94,694 | ₩91,007 | ₩91,557 | -1.04% | 156.6만 |
|---|
| 2025.10.31 | ₩91,061 | ₩93,219 | ₩90,283 | ₩92,267 | +1.33% | 195만 |
|---|
| 2025.10.30 | ₩93,219 | ₩97,644 | ₩88,191 | ₩91,570 | -1.77% | 336만 |
|---|
| 2025.10.29 | ₩102,767 | ₩102,767 | ₩98,047 | ₩98,516 | -4.14% | 199.3만 |
|---|
| 2025.10.28 | ₩104,376 | ₩105,757 | ₩101,640 | ₩102,498 | -1.80% | 116.7만 |
|---|
| 2025.10.27 | ₩106,695 | ₩107,326 | ₩106,199 | ₩106,910 | +0.20% | 59.9만 |
|---|
| 2025.10.24 | ₩106,803 | ₩107,647 | ₩105,797 | ₩106,226 | -0.54% | 89.2만 |
|---|
| 2025.10.23 | ₩104,765 | ₩106,253 | ₩102,713 | ₩105,650 | +0.84% | 125.3만 |
|---|
| 2025.10.22 | ₩102,606 | ₩104,175 | ₩100,675 | ₩101,037 | -1.53% | 117.7만 |
|---|
| 2025.10.21 | ₩101,023 | ₩103,303 | ₩100,004 | ₩103,115 | +2.07% | 108.6만 |
|---|
| 2025.10.20 | ₩101,680 | ₩102,177 | ₩100,447 | ₩101,090 | -0.58% | 66.5만 |
|---|
| 2025.10.17 | ₩101,908 | ₩102,177 | ₩100,165 | ₩100,903 | -0.99% | 99만 |
|---|
| 2025.10.16 | ₩104,081 | ₩104,443 | ₩101,050 | ₩101,975 | -2.02% | 90.9만 |
|---|
| 2025.10.15 | ₩104,899 | ₩106,038 | ₩103,370 | ₩103,692 | -1.15% | 135.9만 |
|---|
| 2025.10.14 | ₩100,702 | ₩104,644 | ₩99,615 | ₩104,309 | +3.58% | 101만 |
|---|
| 2025.10.13 | ₩102,860 | ₩105,314 | ₩102,311 | ₩104,228 | +1.33% | 87.3만 |
|---|
| 2025.10.10 | ₩108,881 | ₩109,552 | ₩101,225 | ₩101,426 | -6.85% | 140.3만 |
|---|