시장 데이터를 불러오는 중
전체 종목
오클로 과거 주가
Oklo Inc. Class A common stock · OKLO · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oklo Inc. Class A common stock · OKLO · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,932 | ₩47,106 | ₩45,729 | ₩46,529 | -0.86% | 744만 |
| 2026.10.08 | ₩48,326 | ₩48,675 | ₩45,188 | ₩46,355 | -4.08% | 1633.8만 |
| 2026.10.07 | ₩49,761 | ₩50,136 | ₩48,232 | ₩49,372 | -0.78% | 1143.9만 |
| 2026.10.06 | ₩50,109 | ₩52,697 | ₩49,613 | ₩51,692 | +3.16% | 1674.8만 |
| 2026.10.05 | ₩48,648 | ₩49,219 | ₩47,790 | ₩48,232 | -0.85% | 766만 |
| 2026.10.02 | ₩50,016 | ₩50,230 | ₩47,803 | ₩48,098 | -3.83% | 950만 |
| 2026.10.01 | ₩49,278 | ₩50,319 | ₩48,313 | ₩48,460 | -1.66% | 848.7만 |
| 2026.09.30 | ₩50,002 | ₩51,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,305 |
| ₩49,640 |
| -0.72% |
| 816.1만 |
| 2026.09.29 | ₩50,894 | ₩51,222 | ₩49,385 | ₩49,761 | -2.23% | 755.4만 |
|---|
| 2026.09.28 | ₩49,881 | ₩51,061 | ₩49,493 | ₩49,761 | -0.24% | 662만 |
|---|
| 2026.09.25 | ₩51,759 | ₩52,456 | ₩50,337 | ₩51,008 | -1.45% | 677.8만 |
|---|
| 2026.09.24 | ₩51,424 | ₩51,799 | ₩50,364 | ₩51,343 | -0.16% | 735.2만 |
|---|
| 2026.09.23 | ₩53,918 | ₩54,129 | ₩51,973 | ₩52,054 | -3.46% | 728만 |
|---|
| 2026.09.22 | ₩53,770 | ₩55,366 | ₩52,744 | ₩54,239 | +0.87% | 824.1만 |
|---|
| 2026.09.21 | ₩52,490 | ₩54,791 | ₩52,402 | ₩53,877 | +2.64% | 1144.8만 |
|---|
| 2026.09.18 | ₩53,502 | ₩54,038 | ₩50,297 | ₩50,954 | -4.76% | 1384.4만 |
|---|
| 2026.09.17 | ₩49,586 | ₩54,508 | ₩49,104 | ₩53,167 | +7.22% | 1742.7만 |
|---|
| 2026.09.16 | ₩49,211 | ₩49,238 | ₩46,569 | ₩47,763 | -2.94% | 786.4만 |
|---|
| 2026.09.15 | ₩48,272 | ₩48,903 | ₩47,294 | ₩48,246 | -0.06% | 739.9만 |
|---|
| 2026.09.14 | ₩46,864 | ₩49,600 | ₩46,100 | ₩48,554 | +3.61% | 1164.5만 |
|---|
| 2026.09.11 | ₩52,014 | ₩52,563 | ₩48,541 | ₩48,567 | -6.63% | 2259.5만 |
|---|
| 2026.09.10 | ₩55,567 | ₩56,009 | ₩53,328 | ₩53,475 | -3.76% | 1068.6만 |
|---|
| 2026.09.09 | ₩57,458 | ₩59,348 | ₩56,988 | ₩57,082 | -0.65% | 769만 |
|---|
| 2026.09.08 | ₩56,398 | ₩60,046 | ₩56,050 | ₩58,074 | +2.97% | 1407.9만 |
|---|
| 2026.09.04 | ₩52,979 | ₩55,406 | ₩52,966 | ₩55,339 | +4.45% | 812.7만 |
|---|
| 2026.09.03 | ₩53,569 | ₩54,829 | ₩52,912 | ₩53,421 | -0.28% | 697만 |
|---|
| 2026.09.02 | ₩51,008 | ₩53,261 | ₩50,632 | ₩52,992 | +3.89% | 683.4만 |
|---|
| 2026.09.01 | ₩52,764 | ₩52,764 | ₩51,021 | ₩51,665 | -2.08% | 784.9만 |
|---|
| 2026.08.31 | ₩53,100 | ₩54,910 | ₩52,966 | ₩54,400 | +2.45% | 623.2만 |
|---|
| 2026.08.28 | ₩56,318 | ₩57,216 | ₩52,979 | ₩53,824 | -4.43% | 1136.2만 |
|---|
| 2026.08.27 | ₩56,318 | ₩58,852 | ₩55,111 | ₩57,028 | +1.26% | 962.1만 |
|---|
| 2026.08.26 | ₩60,327 | ₩61,950 | ₩55,084 | ₩55,781 | -7.54% | 1843만 |
|---|
| 2026.08.25 | ₩54,655 | ₩60,139 | ₩53,716 | ₩59,362 | +8.61% | 1412.5만 |
|---|
| 2026.08.24 | ₩55,158 | ₩55,379 | ₩52,858 | ₩53,220 | -3.51% | 761.7만 |
|---|
| 2026.08.21 | ₩56,371 | ₩58,571 | ₩55,500 | ₩56,438 | +0.12% | 654.5만 |
|---|
| 2026.08.20 | ₩56,720 | ₩57,431 | ₩54,668 | ₩55,862 | -1.51% | 636.8만 |
|---|
| 2026.08.19 | ₩55,178 | ₩57,686 | ₩54,038 | ₩57,578 | +4.35% | 770.8만 |
|---|
| 2026.08.18 | ₩56,412 | ₩57,645 | ₩55,205 | ₩55,460 | -1.69% | 774.4만 |
|---|
| 2026.08.17 | ₩59,134 | ₩59,882 | ₩58,329 | ₩58,839 | -0.50% | 615.9만 |
|---|
| 2026.08.14 | ₩62,365 | ₩63,371 | ₩59,422 | ₩59,509 | -4.58% | 800.8만 |
|---|
| 2026.08.13 | ₩60,233 | ₩63,988 | ₩59,509 | ₩62,285 | +3.41% | 916.9만 |
|---|
| 2026.08.12 | ₩64,256 | ₩64,618 | ₩59,683 | ₩60,515 | -5.82% | 891.6만 |
|---|
| 2026.08.11 | ₩60,341 | ₩63,572 | ₩59,362 | ₩63,036 | +4.47% | 1090.8만 |
|---|
| 2026.08.10 | ₩63,331 | ₩63,626 | ₩59,174 | ₩59,657 | -5.80% | 1423.9만 |
|---|
| 2026.08.07 | ₩59,388 | ₩66,348 | ₩58,798 | ₩64,926 | +9.32% | 2210.3만 |
|---|
| 2026.08.06 | ₩58,115 | ₩59,040 | ₩55,781 | ₩56,573 | -2.65% | 1088.4만 |
|---|
| 2026.08.05 | ₩57,699 | ₩59,214 | ₩56,881 | ₩57,645 | -0.09% | 518.3만 |
|---|
| 2026.08.04 | ₩56,465 | ₩59,321 | ₩55,916 | ₩58,101 | +2.90% | 874.8만 |
|---|
| 2026.08.03 | ₩52,027 | ₩56,385 | ₩50,968 | ₩55,272 | +6.24% | 847.7만 |
|---|
| 2026.07.31 | ₩56,371 | ₩56,961 | ₩52,067 | ₩52,067 | -7.64% | 881.4만 |
|---|
| 2026.07.30 | ₩51,155 | ₩55,741 | ₩50,418 | ₩55,098 | +7.71% | 1005.1만 |
|---|
| 2026.07.29 | ₩52,282 | ₩52,899 | ₩49,090 | ₩49,399 | -5.51% | 854.6만 |
|---|
| 2026.07.28 | ₩54,159 | ₩54,513 | ₩50,686 | ₩53,073 | -2.01% | 870.1만 |
|---|
| 2026.07.27 | ₩54,709 | ₩57,169 | ₩53,770 | ₩56,063 | +2.48% | 797.3만 |
|---|
| 2026.07.24 | ₩58,450 | ₩58,477 | ₩53,837 | ₩53,971 | -7.66% | 1020.7만 |
|---|
| 2026.07.23 | ₩57,766 | ₩59,791 | ₩56,640 | ₩59,000 | +2.14% | 837만 |
|---|
| 2026.07.22 | ₩60,609 | ₩63,706 | ₩59,108 | ₩59,670 | -1.55% | 1054.8만 |
|---|
| 2026.07.21 | ₩56,854 | ₩59,254 | ₩56,673 | ₩59,174 | +4.08% | 973만 |
|---|
| 2026.07.20 | ₩55,312 | ₩57,404 | ₩54,642 | ₩55,661 | +0.63% | 668.8만 |
|---|
| 2026.07.17 | ₩54,280 | ₩57,109 | ₩53,006 | ₩55,124 | +1.56% | 920.1만 |
|---|
| 2026.07.16 | ₩59,402 | ₩59,482 | ₩54,950 | ₩55,916 | -5.87% | 1148.8만 |
|---|
| 2026.07.15 | ₩62,741 | ₩63,720 | ₩59,214 | ₩61,266 | -2.35% | 689.5만 |
|---|
| 2026.07.14 | ₩62,969 | ₩63,581 | ₩60,930 | ₩62,003 | -1.53% | 656.8만 |
|---|
| 2026.07.13 | ₩63,988 | ₩64,524 | ₩60,436 | ₩61,427 | -4.00% | 1009.5만 |
|---|
| 2026.07.10 | ₩66,287 | ₩67,917 | ₩63,867 | ₩65,503 | -1.18% | 661.9만 |
|---|
| 2026.07.09 | ₩64,162 | ₩67,353 | ₩63,411 | ₩66,066 | +2.97% | 727.7만 |
|---|
| 2026.07.08 | ₩63,740 | ₩65,181 | ₩61,453 | ₩63,398 | -0.54% | 713.7만 |
|---|
| 2026.07.07 | ₩68,185 | ₩68,901 | ₩62,955 | ₩64,229 | -5.80% | 1125.2만 |
|---|
| 2026.07.06 | ₩68,922 | ₩71,175 | ₩67,380 | ₩69,512 | +0.86% | 837만 |
|---|
| 2026.07.02 | ₩70,800 | ₩75,546 | ₩67,970 | ₩70,210 | -0.83% | 965.7만 |
|---|
| 2026.07.01 | ₩71,912 | ₩72,831 | ₩69,070 | ₩70,330 | -2.20% | 971.7만 |
|---|
| 2026.06.30 | ₩71,182 | ₩71,376 | ₩68,064 | ₩70,169 | -1.42% | 726.6만 |
|---|
| 2026.06.29 | ₩68,922 | ₩71,845 | ₩67,729 | ₩70,746 | +2.65% | 907.1만 |
|---|
| 2026.06.26 | ₩67,045 | ₩68,855 | ₩66,460 | ₩67,045 | 0.00% | 2289.6만 |
|---|
| 2026.06.25 | ₩74,500 | ₩74,822 | ₩67,622 | ₩68,399 | -8.19% | 972.2만 |
|---|
| 2026.06.24 | ₩76,016 | ₩76,016 | ₩70,893 | ₩72,489 | -4.64% | 942.9만 |
|---|
| 2026.06.23 | ₩74,929 | ₩82,197 | ₩74,272 | ₩76,686 | +2.34% | 931.2만 |
|---|
| 2026.06.22 | ₩79,341 | ₩80,293 | ₩76,767 | ₩78,309 | -1.30% | 830.5만 |
|---|
| 2026.06.18 | ₩80,226 | ₩84,477 | ₩78,523 | ₩82,023 | +2.24% | 1444.4만 |
|---|
| 2026.06.17 | ₩76,458 | ₩82,720 | ₩76,207 | ₩78,872 | +3.16% | 1079.5만 |
|---|
| 2026.06.16 | ₩80,374 | ₩83,069 | ₩76,867 | ₩77,035 | -4.15% | 881.1만 |
|---|
| 2026.06.15 | ₩81,098 | ₩83,109 | ₩80,199 | ₩81,446 | +0.43% | 964.3만 |
|---|
| 2026.06.12 | ₩77,839 | ₩78,550 | ₩74,929 | ₩77,088 | -0.96% | 817.3만 |
|---|
| 2026.06.11 | ₩72,610 | ₩78,094 | ₩71,631 | ₩77,584 | +6.85% | 1068.8만 |
|---|
| 2026.06.10 | ₩74,326 | ₩77,611 | ₩72,181 | ₩72,435 | -2.54% | 830만 |
|---|
| 2026.06.09 | ₩79,127 | ₩80,293 | ₩71,081 | ₩75,734 | -4.29% | 1240.3만 |
|---|
| 2026.06.08 | ₩80,588 | ₩80,925 | ₩77,772 | ₩79,033 | -1.93% | 891.8만 |
|---|
| 2026.06.05 | ₩86,890 | ₩86,904 | ₩75,928 | ₩77,893 | -10.35% | 1889.7만 |
|---|
| 2026.06.04 | ₩86,501 | ₩89,264 | ₩84,919 | ₩87,681 | +1.36% | 1197.4만 |
|---|
| 2026.06.03 | ₩94,828 | ₩95,003 | ₩85,885 | ₩87,440 | -7.79% | 2278.5만 |
|---|
| 2026.06.02 | ₩89,974 | ₩99,039 | ₩88,043 | ₩98,516 | +9.49% | 2406.5만 |
|---|
| 2026.06.01 | ₩88,365 | ₩94,668 | ₩86,582 | ₩89,693 | +1.50% | 1884.6만 |
|---|
| 2026.05.29 | ₩91,302 | ₩93,876 | ₩86,198 | ₩89,679 | -1.78% | 2766.9만 |
|---|
| 2026.05.28 | ₩89,143 | ₩95,174 | ₩87,990 | ₩91,302 | +2.42% | 1223.1만 |
|---|
| 2026.05.27 | ₩92,978 | ₩93,219 | ₩87,655 | ₩90,940 | -2.19% | 1047만 |
|---|
| 2026.05.26 | ₩96,370 | ₩98,275 | ₩91,288 | ₩92,120 | -4.41% | 1850.6만 |
|---|
| 2026.05.22 | ₩89,599 | ₩93,484 | ₩87,333 | ₩88,338 | -1.41% | 1141.1만 |
|---|
| 2026.05.21 | ₩83,029 | ₩87,547 | ₩81,929 | ₩87,279 | +5.12% | 1038.6만 |
|---|
| 2026.05.20 | ₩77,182 | ₩84,343 | ₩75,949 | ₩83,914 | +8.72% | 1389만 |
|---|
| 2026.05.19 | ₩76,069 | ₩77,464 | ₩72,348 | ₩74,929 | -1.50% | 1176.9만 |
|---|
| 2026.05.18 | ₩83,739 | ₩84,477 | ₩76,163 | ₩78,523 | -6.23% | 1452.8만 |
|---|
| 2026.05.15 | ₩86,890 | ₩87,159 | ₩82,774 | ₩83,471 | -3.94% | 1185.2만 |
|---|
| 2026.05.14 | ₩90,363 | ₩90,779 | ₩86,703 | ₩90,122 | -0.27% | 1482.8만 |
|---|
| 2026.05.13 | ₩98,382 | ₩98,422 | ₩91,315 | ₩93,407 | -5.06% | 1428.7만 |
|---|
| 2026.05.12 | ₩101,546 | ₩102,820 | ₩94,265 | ₩98,730 | -2.77% | 1565.5만 |
|---|
| 2026.05.11 | ₩95,754 | ₩106,803 | ₩92,817 | ₩104,765 | +9.41% | 1733.3만 |
|---|
| 2026.05.08 | ₩98,824 | ₩99,227 | ₩93,863 | ₩97,229 | -1.61% | 1001.4만 |
|---|
| 2026.05.07 | ₩104,590 | ₩106,602 | ₩95,030 | ₩96,317 | -7.91% | 1463.7만 |
|---|
| 2026.05.06 | ₩95,485 | ₩107,379 | ₩92,857 | ₩106,762 | +11.81% | 2303.7만 |
|---|
| 2026.05.05 | ₩92,536 | ₩92,844 | ₩88,607 | ₩91,691 | -0.91% | 828만 |
|---|
| 2026.05.04 | ₩94,472 | ₩96,947 | ₩91,852 | ₩91,986 | -2.63% | 885.5만 |
|---|
| 2026.05.01 | ₩96,116 | ₩96,116 | ₩91,811 | ₩94,399 | -1.79% | 1051.1만 |
|---|
| 2026.04.30 | ₩87,883 | ₩97,671 | ₩87,508 | ₩97,215 | +10.62% | 1465.2만 |
|---|
| 2026.04.29 | ₩94,587 | ₩94,668 | ₩84,745 | ₩87,132 | -7.88% | 1615.7만 |
|---|
| 2026.04.28 | ₩95,888 | ₩97,711 | ₩92,241 | ₩92,643 | -3.38% | 1484.2만 |
|---|
| 2026.04.27 | ₩95,204 | ₩102,177 | ₩94,265 | ₩101,815 | +6.94% | 1889.7만 |
|---|
| 2026.04.24 | ₩109,002 | ₩109,283 | ₩95,043 | ₩95,204 | -12.66% | 2326.5만 |
|---|
| 2026.04.23 | ₩104,228 | ₩108,130 | ₩98,771 | ₩102,525 | -1.63% | 3194.6만 |
|---|
| 2026.04.22 | ₩87,413 | ₩97,390 | ₩86,823 | ₩97,095 | +11.08% | 1816.4만 |
|---|
| 2026.04.21 | ₩91,731 | ₩92,522 | ₩83,431 | ₩83,954 | -8.48% | 1525.8만 |
|---|
| 2026.04.20 | ₩87,869 | ₩91,583 | ₩85,482 | ₩91,356 | +3.97% | 1288.3만 |
|---|
| 2026.04.17 | ₩88,580 | ₩99,508 | ₩87,091 | ₩89,586 | +1.14% | 2435.7만 |
|---|
| 2026.04.16 | ₩90,658 | ₩92,200 | ₩81,540 | ₩86,099 | -5.03% | 1834.1만 |
|---|
| 2026.04.15 | ₩83,846 | ₩89,331 | ₩81,942 | ₩84,946 | +1.31% | 2190.6만 |
|---|
| 2026.04.14 | ₩79,234 | ₩82,613 | ₩75,385 | ₩78,550 | -0.86% | 1844.1만 |
|---|
| 2026.04.13 | ₩65,704 | ₩72,355 | ₩64,497 | ₩72,328 | +10.08% | 848.7만 |
|---|
| 2026.04.10 | ₩65,516 | ₩69,928 | ₩65,101 | ₩67,380 | +2.84% | 716.7만 |
|---|
| 2026.04.09 | ₩66,415 | ₩67,528 | ₩63,552 | ₩64,028 | -3.59% | 596.6만 |
|---|
| 2026.04.08 | ₩67,742 | ₩68,895 | ₩64,363 | ₩67,327 | -0.61% | 858.2만 |
|---|
| 2026.04.07 | ₩63,559 | ₩64,283 | ₩60,220 | ₩62,473 | -1.71% | 685.5만 |
|---|
| 2026.04.06 | ₩64,497 | ₩66,844 | ₩64,336 | ₩65,382 | +1.37% | 491.1만 |
|---|
| 2026.04.02 | ₩61,614 | ₩65,771 | ₩60,823 | ₩64,538 | +4.74% | 553.3만 |
|---|
| 2026.04.01 | ₩68,493 | ₩69,519 | ₩64,256 | ₩64,457 | -5.89% | 803.3만 |
|---|
| 2026.03.31 | ₩61,708 | ₩67,045 | ₩61,145 | ₩66,495 | +7.76% | 940.1만 |
|---|
| 2026.03.30 | ₩68,305 | ₩69,687 | ₩60,180 | ₩61,118 | -10.52% | 1085.6만 |
|---|
| 2026.03.27 | ₩69,083 | ₩70,578 | ₩67,246 | ₩67,353 | -2.50% | 641.9만 |
|---|
| 2026.03.26 | ₩71,886 | ₩73,582 | ₩68,520 | ₩69,472 | -3.36% | 724.6만 |
|---|
| 2026.03.25 | ₩75,707 | ₩77,303 | ₩72,985 | ₩74,112 | -2.11% | 601.2만 |
|---|
| 2026.03.24 | ₩74,366 | ₩75,198 | ₩71,510 | ₩73,696 | -0.90% | 739.6만 |
|---|
| 2026.03.23 | ₩73,213 | ₩76,713 | ₩72,435 | ₩75,439 | +3.04% | 923.3만 |
|---|
| 2026.03.20 | ₩73,173 | ₩76,860 | ₩70,732 | ₩72,368 | -1.10% | 1257.8만 |
|---|
| 2026.03.19 | ₩74,608 | ₩76,010 | ₩71,738 | ₩73,334 | -1.71% | 944.5만 |
|---|
| 2026.03.18 | ₩80,709 | ₩82,801 | ₩76,002 | ₩76,029 | -5.80% | 1198.5만 |
|---|
| 2026.03.17 | ₩87,105 | ₩88,459 | ₩79,435 | ₩81,165 | -6.82% | 1912.9만 |
|---|
| 2026.03.16 | ₩80,239 | ₩80,937 | ₩77,540 | ₩80,038 | -0.25% | 630.6만 |
|---|
| 2026.03.13 | ₩81,875 | ₩82,774 | ₩77,705 | ₩78,268 | -4.41% | 584.1만 |
|---|
| 2026.03.12 | ₩82,787 | ₩84,745 | ₩79,797 | ₩79,904 | -3.48% | 715.4만 |
|---|
| 2026.03.11 | ₩82,868 | ₩85,952 | ₩81,937 | ₩84,155 | +1.55% | 628.1만 |
|---|
| 2026.03.10 | ₩83,015 | ₩85,080 | ₩82,144 | ₩82,304 | -0.86% | 606.5만 |
|---|
| 2026.03.09 | ₩76,579 | ₩83,216 | ₩75,721 | ₩82,841 | +8.18% | 829.8만 |
|---|
| 2026.03.06 | ₩80,870 | ₩84,209 | ₩78,020 | ₩78,107 | -3.42% | 883.7만 |
|---|
| 2026.03.05 | ₩86,354 | ₩86,650 | ₩79,207 | ₩83,176 | -3.68% | 980.7만 |
|---|
| 2026.03.04 | ₩85,549 | ₩88,741 | ₩84,879 | ₩88,030 | +2.90% | 616.9만 |
|---|
| 2026.03.03 | ₩83,042 | ₩86,508 | ₩80,508 | ₩84,879 | +2.21% | 598.4만 |
|---|
| 2026.03.02 | ₩80,615 | ₩87,023 | ₩80,454 | ₩86,729 | +7.58% | 719.1만 |
|---|
| 2026.02.27 | ₩88,124 | ₩88,607 | ₩83,230 | ₩84,410 | -4.21% | 818.7만 |
|---|
| 2026.02.26 | ₩88,285 | ₩93,796 | ₩86,622 | ₩92,616 | +4.91% | 802.6만 |
|---|
| 2026.02.25 | ₩89,049 | ₩90,739 | ₩86,837 | ₩88,928 | -0.14% | 604.4만 |
|---|
| 2026.02.24 | ₩82,740 | ₩87,561 | ₩80,615 | ₩87,239 | +5.44% | 669.8만 |
|---|
| 2026.02.23 | ₩82,599 | ₩84,933 | ₩81,647 | ₩84,597 | +2.42% | 617.4만 |
|---|
| 2026.02.20 | ₩89,384 | ₩90,873 | ₩84,048 | ₩85,590 | -4.25% | 708.3만 |
|---|
| 2026.02.19 | ₩88,801 | ₩91,664 | ₩86,274 | ₩90,698 | +2.14% | 544.7만 |
|---|
| 2026.02.18 | ₩90,350 | ₩94,064 | ₩88,231 | ₩90,363 | +0.01% | 521.7만 |
|---|
| 2026.02.17 | ₩86,622 | ₩93,307 | ₩84,262 | ₩90,698 | +4.71% | 607.4만 |
|---|
| 2026.02.13 | ₩86,381 | ₩91,433 | ₩83,887 | ₩88,084 | +1.97% | 608.6만 |
|---|
| 2026.02.12 | ₩90,068 | ₩90,792 | ₩85,308 | ₩85,710 | -4.84% | 793.9만 |
|---|
| 2026.02.11 | ₩95,794 | ₩95,874 | ₩87,011 | ₩88,808 | -7.29% | 898.5만 |
|---|
| 2026.02.10 | ₩99,870 | ₩102,398 | ₩92,696 | ₩93,152 | -6.73% | 806만 |
|---|
| 2026.02.09 | ₩92,938 | ₩101,238 | ₩92,039 | ₩100,635 | +8.28% | 837.6만 |
|---|
| 2026.02.06 | ₩87,132 | ₩96,786 | ₩86,233 | ₩95,338 | +9.42% | 1271만 |
|---|
| 2026.02.05 | ₩89,170 | ₩90,350 | ₩82,700 | ₩83,324 | -6.56% | 1172.6만 |
|---|
| 2026.02.04 | ₩103,517 | ₩103,598 | ₩85,818 | ₩91,490 | -11.62% | 1901.5만 |
|---|
| 2026.02.03 | ₩101,211 | ₩106,172 | ₩99,267 | ₩104,590 | +3.34% | 1064만 |
|---|
| 2026.02.02 | ₩104,925 | ₩105,100 | ₩98,275 | ₩98,717 | -5.92% | 1142.2만 |
|---|
| 2026.01.30 | ₩114,178 | ₩118,911 | ₩105,810 | ₩106,762 | -6.49% | 1075.2만 |
|---|
| 2026.01.29 | ₩125,978 | ₩125,978 | ₩111,965 | ₩115,371 | -8.42% | 1434.7만 |
|---|
| 2026.01.28 | ₩116,296 | ₩127,520 | ₩114,781 | ₩126,568 | +8.83% | 1637.2만 |
|---|
| 2026.01.27 | ₩111,040 | ₩116,457 | ₩108,894 | ₩114,339 | +2.97% | 1054.9만 |
|---|
| 2026.01.26 | ₩115,559 | ₩116,404 | ₩108,787 | ₩110,369 | -4.49% | 869.8만 |
|---|
| 2026.01.23 | ₩122,545 | ₩122,545 | ₩115,545 | ₩117,503 | -4.11% | 936.8만 |
|---|
| 2026.01.22 | ₩123,980 | ₩125,508 | ₩120,520 | ₩121,928 | -1.65% | 1012.1만 |
|---|
| 2026.01.21 | ₩129,249 | ₩134,358 | ₩115,344 | ₩121,727 | -5.82% | 2427만 |
|---|
| 2026.01.20 | ₩121,801 | ₩130,067 | ₩119,246 | ₩120,587 | -1.00% | 1255.8만 |
|---|
| 2026.01.16 | ₩123,497 | ₩129,665 | ₩119,748 | ₩127,318 | +3.09% | 1541.1만 |
|---|
| 2026.01.15 | ₩131,140 | ₩133,138 | ₩122,531 | ₩122,625 | -6.49% | 1127.2만 |
|---|
| 2026.01.14 | ₩127,077 | ₩130,175 | ₩122,692 | ₩128,686 | +1.27% | 1151.1만 |
|---|
| 2026.01.13 | ₩141,800 | ₩144,281 | ₩129,531 | ₩130,188 | -8.19% | 1114.5만 |
|---|
| 2026.01.12 | ₩138,555 | ₩142,001 | ₩134,586 | ₩137,442 | -0.80% | 1207.5만 |
|---|
| 2026.01.09 | ₩153,332 | ₩155,169 | ₩139,494 | ₩141,210 | -7.91% | 3394.3만 |
|---|
| 2026.01.08 | ₩129,678 | ₩134,345 | ₩125,267 | ₩130,872 | +0.92% | 980.4만 |
|---|
| 2026.01.07 | ₩125,508 | ₩135,015 | ₩124,449 | ₩130,872 | +4.27% | 1336.2만 |
|---|
| 2026.01.06 | ₩124,704 | ₩130,000 | ₩118,978 | ₩128,190 | +2.80% | 2010.6만 |
|---|
| 2026.01.05 | ₩109,484 | ₩121,821 | ₩107,808 | ₩119,796 | +9.42% | 1982.4만 |
|---|
| 2026.01.02 | ₩99,213 | ₩104,483 | ₩96,719 | ₩104,322 | +5.15% | 1013.6만 |
|---|
| 2025.12.31 | ₩95,767 | ₩96,974 | ₩95,016 | ₩96,223 | +0.48% | 694.7만 |
|---|
| 2025.12.30 | ₩99,642 | ₩100,098 | ₩96,008 | ₩96,035 | -3.62% | 819.6만 |
|---|
| 2025.12.29 | ₩100,299 | ₩105,234 | ₩98,905 | ₩99,347 | -0.95% | 852.9만 |
|---|
| 2025.12.26 | ₩107,306 | ₩107,741 | ₩102,123 | ₩103,142 | -3.88% | 712.3만 |
|---|
| 2025.12.24 | ₩107,929 | ₩109,029 | ₩105,448 | ₩109,029 | +1.02% | 520.4만 |
|---|
| 2025.12.23 | ₩109,692 | ₩113,909 | ₩108,331 | ₩109,793 | +0.09% | 659.8만 |
|---|
| 2025.12.22 | ₩115,022 | ₩115,089 | ₩107,460 | ₩111,885 | -2.73% | 1105.8만 |
|---|
| 2025.12.19 | ₩105,529 | ₩114,325 | ₩105,301 | ₩111,603 | +5.76% | 1139.6만 |
|---|
| 2025.12.18 | ₩107,949 | ₩108,613 | ₩102,002 | ₩104,215 | -3.46% | 941만 |
|---|
| 2025.12.17 | ₩113,024 | ₩114,754 | ₩100,568 | ₩101,828 | -9.91% | 1067.6만 |
|---|
| 2025.12.16 | ₩108,278 | ₩112,957 | ₩105,489 | ₩111,979 | +3.42% | 774.3만 |
|---|
| 2025.12.15 | ₩119,809 | ₩120,145 | ₩109,954 | ₩110,396 | -7.86% | 977.2만 |
|---|
| 2025.12.12 | ₩137,717 | ₩138,300 | ₩117,113 | ₩117,221 | -14.88% | 1577.6만 |
|---|
| 2025.12.11 | ₩132,065 | ₩138,676 | ₩126,594 | ₩138,113 | +4.58% | 852.4만 |
|---|
| 2025.12.10 | ₩137,979 | ₩140,218 | ₩131,833 | ₩134,895 | -2.24% | 929.8만 |
|---|
| 2025.12.09 | ₩138,931 | ₩144,214 | ₩136,665 | ₩139,360 | +0.31% | 679.2만 |
|---|
| 2025.12.08 | ₩145,005 | ₩146,386 | ₩134,895 | ₩140,272 | -3.26% | 942.1만 |
|---|
| 2025.12.05 | ₩142,115 | ₩144,267 | ₩134,774 | ₩140,352 | -1.24% | 1457.4만 |
|---|
| 2025.12.04 | ₩130,040 | ₩153,251 | ₩126,856 | ₩149,711 | +15.13% | 2144.7만 |
|---|
| 2025.12.03 | ₩122,008 | ₩130,067 | ₩119,354 | ₩129,518 | +6.15% | 798.1만 |
|---|
| 2025.12.02 | ₩119,313 | ₩129,397 | ₩118,804 | ₩123,148 | +3.21% | 1092.4만 |
|---|
| 2025.12.01 | ₩118,723 | ₩121,486 | ₩114,647 | ₩117,141 | -1.33% | 672만 |
|---|
| 2025.11.28 | ₩120,681 | ₩126,728 | ₩119,354 | ₩122,531 | +1.53% | 569.3만 |
|---|
| 2025.11.26 | ₩118,066 | ₩120,520 | ₩115,009 | ₩118,965 | +0.76% | 801.6만 |
|---|
| 2025.11.25 | ₩119,964 | ₩119,970 | ₩108,760 | ₩115,009 | -4.13% | 1250.3만 |
|---|
| 2025.11.24 | ₩119,555 | ₩124,972 | ₩116,082 | ₩120,078 | +0.44% | 2467만 |
|---|
| 2025.11.21 | ₩119,944 | ₩120,580 | ₩105,945 | ₩118,227 | -1.43% | 2172.2만 |
|---|
| 2025.11.20 | ₩142,283 | ₩147,097 | ₩117,664 | ₩117,999 | -17.07% | 2014.9만 |
|---|
| 2025.11.19 | ₩133,621 | ₩141,974 | ₩131,475 | ₩137,925 | +3.22% | 1576.5만 |
|---|
| 2025.11.18 | ₩125,629 | ₩134,821 | ₩124,905 | ₩129,571 | +3.14% | 1140.2만 |
|---|
| 2025.11.17 | ₩129,544 | ₩136,101 | ₩124,208 | ₩127,868 | -1.29% | 1069.7만 |
|---|
| 2025.11.14 | ₩127,164 | ₩143,248 | ₩125,361 | ₩130,832 | +2.88% | 1553.4만 |
|---|
| 2025.11.13 | ₩146,762 | ₩148,009 | ₩134,492 | ₩136,289 | -7.14% | 1266.4만 |
|---|
| 2025.11.12 | ₩145,622 | ₩156,858 | ₩143,423 | ₩149,068 | +2.37% | 1931만 |
|---|
| 2025.11.11 | ₩145,072 | ₩148,840 | ₩138,971 | ₩139,749 | -3.67% | 1172.8만 |
|---|
| 2025.11.10 | ₩156,872 | ₩157,475 | ₩144,147 | ₩149,537 | -4.68% | 1294.3만 |
|---|
| 2025.11.07 | ₩134,090 | ₩151,119 | ₩130,148 | ₩151,052 | +12.65% | 1639.8만 |
|---|
| 2025.11.06 | ₩161,069 | ₩162,182 | ₩142,122 | ₩143,141 | -11.13% | 1579만 |
|---|
| 2025.11.05 | ₩156,041 | ₩165,521 | ₩153,293 | ₩162,557 | +4.18% | 1248.3만 |
|---|
| 2025.11.04 | ₩159,902 | ₩164,082 | ₩149,899 | ₩150,489 | -5.89% | 1209.5만 |
|---|
| 2025.11.03 | ₩177,146 | ₩177,146 | ₩163,055 | ₩169,852 | -4.12% | 1053.7만 |
|---|
| 2025.10.31 | ₩188,504 | ₩190,006 | ₩174,464 | ₩178,031 | -5.56% | 1143.1만 |
|---|
| 2025.10.30 | ₩183,945 | ₩194,833 | ₩179,292 | ₩184,226 | +0.15% | 1217.2만 |
|---|
| 2025.10.29 | ₩180,391 | ₩203,897 | ₩176,878 | ₩192,312 | +6.61% | 1875.5만 |
|---|
| 2025.10.28 | ₩185,178 | ₩193,626 | ₩175,926 | ₩177,374 | -4.21% | 1448만 |
|---|
| 2025.10.27 | ₩194,162 | ₩194,431 | ₩173,875 | ₩184,280 | -5.09% | 1645.4만 |
|---|
| 2025.10.24 | ₩179,050 | ₩185,929 | ₩175,631 | ₩182,429 | +1.89% | 1810.5만 |
|---|
| 2025.10.23 | ₩160,895 | ₩173,217 | ₩156,081 | ₩167,210 | +3.93% | 1820.8만 |
|---|
| 2025.10.22 | ₩178,085 | ₩182,606 | ₩152,863 | ₩161,069 | -9.55% | 3440.1만 |
|---|
| 2025.10.21 | ₩205,359 | ₩207,102 | ₩183,301 | ₩186,975 | -8.95% | 2268.9만 |
|---|
| 2025.10.20 | ₩224,185 | ₩227,953 | ₩206,660 | ₩213,270 | -4.87% | 1675.2만 |
|---|
| 2025.10.17 | ₩211,594 | ₩230,165 | ₩208,751 | ₩219,090 | +3.54% | 2065.3만 |
|---|
| 2025.10.16 | ₩234,456 | ₩236,468 | ₩210,789 | ₩217,414 | -7.27% | 2326.7만 |
|---|
| 2025.10.15 | ₩249,354 | ₩259,920 | ₩219,908 | ₩230,045 | -7.74% | 3393.2만 |
|---|
| 2025.10.14 | ₩225,338 | ₩245,653 | ₩214,785 | ₩233,504 | +3.62% | 2621.5만 |
|---|
| 2025.10.13 | ₩211,862 | ₩235,864 | ₩209,904 | ₩229,307 | +8.23% | 2869.4만 |
|---|
| 2025.10.10 | ₩184,629 | ₩216,435 | ₩183,435 | ₩197,327 | +6.88% | 3938.7만 |
|---|