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 | ₩46,768 | ₩46,942 | ₩45,570 | ₩46,368 | -0.86% | 744만 |
| 2026.10.08 | ₩48,158 | ₩48,506 | ₩45,031 | ₩46,194 | -4.08% | 1633.8만 |
| 2026.10.07 | ₩49,588 | ₩49,962 | ₩48,065 | ₩49,200 | -0.78% | 1143.9만 |
| 2026.10.06 | ₩49,935 | ₩52,514 | ₩49,441 | ₩51,512 | +3.16% | 1674.8만 |
| 2026.10.05 | ₩48,479 | ₩49,048 | ₩47,624 | ₩48,065 | -0.85% | 766만 |
| 2026.10.02 | ₩49,842 | ₩50,056 | ₩47,637 | ₩47,931 | -3.83% | 950만 |
| 2026.10.01 | ₩49,107 | ₩50,144 | ₩48,145 | ₩48,292 | -1.66% | 848.7만 |
| 2026.09.30 | ₩49,828 | ₩51,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,468 |
| -0.72% |
| 816.1만 |
| 2026.09.29 | ₩50,717 | ₩51,044 | ₩49,214 | ₩49,588 | -2.23% | 755.4만 |
|---|
| 2026.09.28 | ₩49,708 | ₩50,884 | ₩49,321 | ₩49,588 | -0.24% | 662만 |
|---|
| 2026.09.25 | ₩51,579 | ₩52,274 | ₩50,162 | ₩50,831 | -1.45% | 677.8만 |
|---|
| 2026.09.24 | ₩51,245 | ₩51,619 | ₩50,189 | ₩51,165 | -0.16% | 735.2만 |
|---|
| 2026.09.23 | ₩53,730 | ₩53,941 | ₩51,793 | ₩51,873 | -3.46% | 728만 |
|---|
| 2026.09.22 | ₩53,583 | ₩55,173 | ₩52,561 | ₩54,051 | +0.87% | 824.1만 |
|---|
| 2026.09.21 | ₩52,307 | ₩54,600 | ₩52,220 | ₩53,690 | +2.64% | 1144.8만 |
|---|
| 2026.09.18 | ₩53,316 | ₩53,850 | ₩50,122 | ₩50,777 | -4.76% | 1384.4만 |
|---|
| 2026.09.17 | ₩49,414 | ₩54,318 | ₩48,933 | ₩52,982 | +7.22% | 1742.7만 |
|---|
| 2026.09.16 | ₩49,040 | ₩49,067 | ₩46,408 | ₩47,597 | -2.94% | 786.4만 |
|---|
| 2026.09.15 | ₩48,105 | ₩48,733 | ₩47,129 | ₩48,078 | -0.06% | 739.9만 |
|---|
| 2026.09.14 | ₩46,702 | ₩49,428 | ₩45,940 | ₩48,385 | +3.61% | 1164.5만 |
|---|
| 2026.09.11 | ₩51,833 | ₩52,381 | ₩48,372 | ₩48,399 | -6.63% | 2259.5만 |
|---|
| 2026.09.10 | ₩55,374 | ₩55,815 | ₩53,142 | ₩53,289 | -3.76% | 1068.6만 |
|---|
| 2026.09.09 | ₩57,258 | ₩59,142 | ₩56,790 | ₩56,884 | -0.65% | 769만 |
|---|
| 2026.09.08 | ₩56,202 | ₩59,837 | ₩55,855 | ₩57,873 | +2.97% | 1407.9만 |
|---|
| 2026.09.04 | ₩52,795 | ₩55,213 | ₩52,781 | ₩55,147 | +4.45% | 812.7만 |
|---|
| 2026.09.03 | ₩53,383 | ₩54,639 | ₩52,728 | ₩53,236 | -0.28% | 697만 |
|---|
| 2026.09.02 | ₩50,831 | ₩53,075 | ₩50,456 | ₩52,808 | +3.89% | 683.4만 |
|---|
| 2026.09.01 | ₩52,581 | ₩52,581 | ₩50,844 | ₩51,485 | -2.08% | 784.9만 |
|---|
| 2026.08.31 | ₩52,915 | ₩54,719 | ₩52,781 | ₩54,211 | +2.45% | 623.2만 |
|---|
| 2026.08.28 | ₩56,122 | ₩57,017 | ₩52,795 | ₩53,637 | -4.43% | 1136.2만 |
|---|
| 2026.08.27 | ₩56,122 | ₩58,648 | ₩54,919 | ₩56,830 | +1.26% | 962.1만 |
|---|
| 2026.08.26 | ₩60,117 | ₩61,734 | ₩54,893 | ₩55,588 | -7.54% | 1843만 |
|---|
| 2026.08.25 | ₩54,465 | ₩59,930 | ₩53,530 | ₩59,155 | +8.61% | 1412.5만 |
|---|
| 2026.08.24 | ₩54,966 | ₩55,187 | ₩52,675 | ₩53,035 | -3.51% | 761.7만 |
|---|
| 2026.08.21 | ₩56,176 | ₩58,367 | ₩55,307 | ₩56,242 | +0.12% | 654.5만 |
|---|
| 2026.08.20 | ₩56,523 | ₩57,231 | ₩54,479 | ₩55,668 | -1.51% | 636.8만 |
|---|
| 2026.08.19 | ₩54,986 | ₩57,485 | ₩53,850 | ₩57,378 | +4.35% | 770.8만 |
|---|
| 2026.08.18 | ₩56,216 | ₩57,445 | ₩55,013 | ₩55,267 | -1.69% | 774.4만 |
|---|
| 2026.08.17 | ₩58,928 | ₩59,674 | ₩58,126 | ₩58,634 | -0.50% | 615.9만 |
|---|
| 2026.08.14 | ₩62,149 | ₩63,151 | ₩59,215 | ₩59,302 | -4.58% | 800.8만 |
|---|
| 2026.08.13 | ₩60,024 | ₩63,765 | ₩59,302 | ₩62,068 | +3.41% | 916.9만 |
|---|
| 2026.08.12 | ₩64,033 | ₩64,393 | ₩59,476 | ₩60,305 | -5.82% | 891.6만 |
|---|
| 2026.08.11 | ₩60,131 | ₩63,351 | ₩59,155 | ₩62,817 | +4.47% | 1090.8만 |
|---|
| 2026.08.10 | ₩63,111 | ₩63,405 | ₩58,968 | ₩59,449 | -5.80% | 1423.9만 |
|---|
| 2026.08.07 | ₩59,182 | ₩66,117 | ₩58,594 | ₩64,701 | +9.32% | 2210.3만 |
|---|
| 2026.08.06 | ₩57,913 | ₩58,835 | ₩55,588 | ₩56,376 | -2.65% | 1088.4만 |
|---|
| 2026.08.05 | ₩57,498 | ₩59,008 | ₩56,683 | ₩57,445 | -0.09% | 518.3만 |
|---|
| 2026.08.04 | ₩56,269 | ₩59,115 | ₩55,721 | ₩57,899 | +2.90% | 874.8만 |
|---|
| 2026.08.03 | ₩51,846 | ₩56,189 | ₩50,790 | ₩55,080 | +6.24% | 847.7만 |
|---|
| 2026.07.31 | ₩56,176 | ₩56,763 | ₩51,886 | ₩51,886 | -7.64% | 881.4만 |
|---|
| 2026.07.30 | ₩50,978 | ₩55,547 | ₩50,243 | ₩54,906 | +7.71% | 1005.1만 |
|---|
| 2026.07.29 | ₩52,100 | ₩52,715 | ₩48,920 | ₩49,227 | -5.51% | 854.6만 |
|---|
| 2026.07.28 | ₩53,971 | ₩54,324 | ₩50,510 | ₩52,888 | -2.01% | 870.1만 |
|---|
| 2026.07.27 | ₩54,519 | ₩56,971 | ₩53,583 | ₩55,868 | +2.48% | 797.3만 |
|---|
| 2026.07.24 | ₩58,247 | ₩58,273 | ₩53,650 | ₩53,784 | -7.66% | 1020.7만 |
|---|
| 2026.07.23 | ₩57,565 | ₩59,583 | ₩56,443 | ₩58,795 | +2.14% | 837만 |
|---|
| 2026.07.22 | ₩60,398 | ₩63,485 | ₩58,903 | ₩59,463 | -1.55% | 1054.8만 |
|---|
| 2026.07.21 | ₩56,657 | ₩59,048 | ₩56,476 | ₩58,968 | +4.08% | 973만 |
|---|
| 2026.07.20 | ₩55,120 | ₩57,204 | ₩54,452 | ₩55,467 | +0.63% | 668.8만 |
|---|
| 2026.07.17 | ₩54,091 | ₩56,910 | ₩52,822 | ₩54,933 | +1.56% | 920.1만 |
|---|
| 2026.07.16 | ₩59,195 | ₩59,276 | ₩54,759 | ₩55,721 | -5.87% | 1148.8만 |
|---|
| 2026.07.15 | ₩62,523 | ₩63,498 | ₩59,008 | ₩61,053 | -2.35% | 689.5만 |
|---|
| 2026.07.14 | ₩62,750 | ₩63,360 | ₩60,719 | ₩61,788 | -1.53% | 656.8만 |
|---|
| 2026.07.13 | ₩63,765 | ₩64,300 | ₩60,226 | ₩61,213 | -4.00% | 1009.5만 |
|---|
| 2026.07.10 | ₩66,057 | ₩67,681 | ₩63,645 | ₩65,275 | -1.18% | 661.9만 |
|---|
| 2026.07.09 | ₩63,939 | ₩67,119 | ₩63,191 | ₩65,837 | +2.97% | 727.7만 |
|---|
| 2026.07.08 | ₩63,518 | ₩64,955 | ₩61,240 | ₩63,177 | -0.54% | 713.7만 |
|---|
| 2026.07.07 | ₩67,948 | ₩68,661 | ₩62,736 | ₩64,006 | -5.80% | 1125.2만 |
|---|
| 2026.07.06 | ₩68,683 | ₩70,928 | ₩67,146 | ₩69,271 | +0.86% | 837만 |
|---|
| 2026.07.02 | ₩70,553 | ₩75,284 | ₩67,734 | ₩69,966 | -0.83% | 965.7만 |
|---|
| 2026.07.01 | ₩71,663 | ₩72,578 | ₩68,830 | ₩70,086 | -2.20% | 971.7만 |
|---|
| 2026.06.30 | ₩70,934 | ₩71,128 | ₩67,828 | ₩69,925 | -1.42% | 726.6만 |
|---|
| 2026.06.29 | ₩68,683 | ₩71,596 | ₩67,493 | ₩70,500 | +2.65% | 907.1만 |
|---|
| 2026.06.26 | ₩66,812 | ₩68,616 | ₩66,229 | ₩66,812 | 0.00% | 2289.6만 |
|---|
| 2026.06.25 | ₩74,241 | ₩74,562 | ₩67,387 | ₩68,162 | -8.19% | 972.2만 |
|---|
| 2026.06.24 | ₩75,751 | ₩75,751 | ₩70,647 | ₩72,237 | -4.64% | 942.9만 |
|---|
| 2026.06.23 | ₩74,669 | ₩81,912 | ₩74,014 | ₩76,420 | +2.34% | 931.2만 |
|---|
| 2026.06.22 | ₩79,065 | ₩80,014 | ₩76,500 | ₩78,036 | -1.30% | 830.5만 |
|---|
| 2026.06.18 | ₩79,947 | ₩84,183 | ₩78,250 | ₩81,738 | +2.24% | 1444.4만 |
|---|
| 2026.06.17 | ₩76,192 | ₩82,433 | ₩75,943 | ₩78,598 | +3.16% | 1079.5만 |
|---|
| 2026.06.16 | ₩80,094 | ₩82,780 | ₩76,600 | ₩76,767 | -4.15% | 881.1만 |
|---|
| 2026.06.15 | ₩80,816 | ₩82,820 | ₩79,921 | ₩81,163 | +0.43% | 964.3만 |
|---|
| 2026.06.12 | ₩77,569 | ₩78,277 | ₩74,669 | ₩76,820 | -0.96% | 817.3만 |
|---|
| 2026.06.11 | ₩72,357 | ₩77,823 | ₩71,382 | ₩77,315 | +6.85% | 1068.8만 |
|---|
| 2026.06.10 | ₩74,068 | ₩77,342 | ₩71,930 | ₩72,184 | -2.54% | 830만 |
|---|
| 2026.06.09 | ₩78,852 | ₩80,014 | ₩70,834 | ₩75,471 | -4.29% | 1240.3만 |
|---|
| 2026.06.08 | ₩80,308 | ₩80,643 | ₩77,502 | ₩78,758 | -1.93% | 891.8만 |
|---|
| 2026.06.05 | ₩86,588 | ₩86,602 | ₩75,665 | ₩77,622 | -10.35% | 1889.7만 |
|---|
| 2026.06.04 | ₩86,201 | ₩88,953 | ₩84,624 | ₩87,377 | +1.36% | 1197.4만 |
|---|
| 2026.06.03 | ₩94,499 | ₩94,673 | ₩85,586 | ₩87,136 | -7.79% | 2278.5만 |
|---|
| 2026.06.02 | ₩89,662 | ₩98,695 | ₩87,738 | ₩98,174 | +9.49% | 2406.5만 |
|---|
| 2026.06.01 | ₩88,058 | ₩94,339 | ₩86,281 | ₩89,381 | +1.50% | 1884.6만 |
|---|
| 2026.05.29 | ₩90,985 | ₩93,550 | ₩85,899 | ₩89,368 | -1.78% | 2766.9만 |
|---|
| 2026.05.28 | ₩88,833 | ₩94,844 | ₩87,684 | ₩90,985 | +2.42% | 1223.1만 |
|---|
| 2026.05.27 | ₩92,655 | ₩92,895 | ₩87,350 | ₩90,624 | -2.19% | 1047만 |
|---|
| 2026.05.26 | ₩96,036 | ₩97,933 | ₩90,971 | ₩91,800 | -4.41% | 1850.6만 |
|---|
| 2026.05.22 | ₩89,288 | ₩93,159 | ₩87,029 | ₩88,031 | -1.41% | 1141.1만 |
|---|
| 2026.05.21 | ₩82,740 | ₩87,243 | ₩81,644 | ₩86,976 | +5.12% | 1038.6만 |
|---|
| 2026.05.20 | ₩76,914 | ₩84,049 | ₩75,685 | ₩83,622 | +8.72% | 1389만 |
|---|
| 2026.05.19 | ₩75,805 | ₩77,195 | ₩72,097 | ₩74,669 | -1.50% | 1176.9만 |
|---|
| 2026.05.18 | ₩83,448 | ₩84,183 | ₩75,898 | ₩78,250 | -6.23% | 1452.8만 |
|---|
| 2026.05.15 | ₩86,588 | ₩86,856 | ₩82,486 | ₩83,181 | -3.94% | 1185.2만 |
|---|
| 2026.05.14 | ₩90,049 | ₩90,463 | ₩86,401 | ₩89,809 | -0.27% | 1482.8만 |
|---|
| 2026.05.13 | ₩98,040 | ₩98,080 | ₩90,998 | ₩93,082 | -5.06% | 1428.7만 |
|---|
| 2026.05.12 | ₩101,193 | ₩102,463 | ₩93,938 | ₩98,387 | -2.77% | 1565.5만 |
|---|
| 2026.05.11 | ₩95,421 | ₩106,432 | ₩92,495 | ₩104,400 | +9.41% | 1733.3만 |
|---|
| 2026.05.08 | ₩98,481 | ₩98,882 | ₩93,537 | ₩96,891 | -1.61% | 1001.4만 |
|---|
| 2026.05.07 | ₩104,227 | ₩106,231 | ₩94,699 | ₩95,982 | -7.91% | 1463.7만 |
|---|
| 2026.05.06 | ₩95,154 | ₩107,006 | ₩92,535 | ₩106,391 | +11.81% | 2303.7만 |
|---|
| 2026.05.05 | ₩92,214 | ₩92,521 | ₩88,299 | ₩91,372 | -0.91% | 828만 |
|---|
| 2026.05.04 | ₩94,143 | ₩96,610 | ₩91,532 | ₩91,666 | -2.63% | 885.5만 |
|---|
| 2026.05.01 | ₩95,782 | ₩95,782 | ₩91,492 | ₩94,071 | -1.79% | 1051.1만 |
|---|
| 2026.04.30 | ₩87,577 | ₩97,332 | ₩87,204 | ₩96,877 | +10.62% | 1465.2만 |
|---|
| 2026.04.29 | ₩94,258 | ₩94,339 | ₩84,450 | ₩86,829 | -7.88% | 1615.7만 |
|---|
| 2026.04.28 | ₩95,555 | ₩97,372 | ₩91,920 | ₩92,321 | -3.38% | 1484.2만 |
|---|
| 2026.04.27 | ₩94,873 | ₩101,821 | ₩93,938 | ₩101,461 | +6.94% | 1889.7만 |
|---|
| 2026.04.24 | ₩108,623 | ₩108,904 | ₩94,713 | ₩94,873 | -12.66% | 2326.5만 |
|---|
| 2026.04.23 | ₩103,866 | ₩107,754 | ₩98,427 | ₩102,169 | -1.63% | 3194.6만 |
|---|
| 2026.04.22 | ₩87,109 | ₩97,051 | ₩86,522 | ₩96,757 | +11.08% | 1816.4만 |
|---|
| 2026.04.21 | ₩91,412 | ₩92,201 | ₩83,141 | ₩83,662 | -8.48% | 1525.8만 |
|---|
| 2026.04.20 | ₩87,564 | ₩91,265 | ₩85,185 | ₩91,038 | +3.97% | 1288.3만 |
|---|
| 2026.04.17 | ₩88,272 | ₩99,162 | ₩86,789 | ₩89,274 | +1.14% | 2435.7만 |
|---|
| 2026.04.16 | ₩90,343 | ₩91,880 | ₩81,257 | ₩85,800 | -5.03% | 1834.1만 |
|---|
| 2026.04.15 | ₩83,555 | ₩89,020 | ₩81,658 | ₩84,651 | +1.31% | 2190.6만 |
|---|
| 2026.04.14 | ₩78,958 | ₩82,326 | ₩75,123 | ₩78,277 | -0.86% | 1844.1만 |
|---|
| 2026.04.13 | ₩65,476 | ₩72,104 | ₩64,273 | ₩72,077 | +10.08% | 848.7만 |
|---|
| 2026.04.10 | ₩65,289 | ₩69,685 | ₩64,874 | ₩67,146 | +2.84% | 716.7만 |
|---|
| 2026.04.09 | ₩66,184 | ₩67,293 | ₩63,331 | ₩63,805 | -3.59% | 596.6만 |
|---|
| 2026.04.08 | ₩67,507 | ₩68,656 | ₩64,140 | ₩67,093 | -0.61% | 858.2만 |
|---|
| 2026.04.07 | ₩63,338 | ₩64,059 | ₩60,011 | ₩62,255 | -1.71% | 685.5만 |
|---|
| 2026.04.06 | ₩64,273 | ₩66,612 | ₩64,113 | ₩65,155 | +1.37% | 491.1만 |
|---|
| 2026.04.02 | ₩61,400 | ₩65,543 | ₩60,612 | ₩64,313 | +4.74% | 553.3만 |
|---|
| 2026.04.01 | ₩68,255 | ₩69,277 | ₩64,033 | ₩64,233 | -5.89% | 803.3만 |
|---|
| 2026.03.31 | ₩61,494 | ₩66,812 | ₩60,933 | ₩66,264 | +7.76% | 940.1만 |
|---|
| 2026.03.30 | ₩68,068 | ₩69,444 | ₩59,970 | ₩60,906 | -10.52% | 1085.6만 |
|---|
| 2026.03.27 | ₩68,843 | ₩70,333 | ₩67,012 | ₩67,119 | -2.50% | 641.9만 |
|---|
| 2026.03.26 | ₩71,636 | ₩73,326 | ₩68,282 | ₩69,231 | -3.36% | 724.6만 |
|---|
| 2026.03.25 | ₩75,444 | ₩77,034 | ₩72,732 | ₩73,854 | -2.11% | 601.2만 |
|---|
| 2026.03.24 | ₩74,108 | ₩74,936 | ₩71,262 | ₩73,440 | -0.90% | 739.6만 |
|---|
| 2026.03.23 | ₩72,959 | ₩76,446 | ₩72,184 | ₩75,177 | +3.04% | 923.3만 |
|---|
| 2026.03.20 | ₩72,919 | ₩76,593 | ₩70,487 | ₩72,117 | -1.10% | 1257.8만 |
|---|
| 2026.03.19 | ₩74,348 | ₩75,746 | ₩71,489 | ₩73,079 | -1.71% | 944.5만 |
|---|
| 2026.03.18 | ₩80,428 | ₩82,513 | ₩75,738 | ₩75,765 | -5.80% | 1198.5만 |
|---|
| 2026.03.17 | ₩86,802 | ₩88,152 | ₩79,159 | ₩80,883 | -6.82% | 1912.9만 |
|---|
| 2026.03.16 | ₩79,961 | ₩80,655 | ₩77,271 | ₩79,760 | -0.25% | 630.6만 |
|---|
| 2026.03.13 | ₩81,591 | ₩82,486 | ₩77,435 | ₩77,996 | -4.41% | 584.1만 |
|---|
| 2026.03.12 | ₩82,499 | ₩84,450 | ₩79,520 | ₩79,627 | -3.48% | 715.4만 |
|---|
| 2026.03.11 | ₩82,580 | ₩85,653 | ₩81,652 | ₩83,862 | +1.55% | 628.1만 |
|---|
| 2026.03.10 | ₩82,727 | ₩84,784 | ₩81,858 | ₩82,018 | -0.86% | 606.5만 |
|---|
| 2026.03.09 | ₩76,313 | ₩82,927 | ₩75,457 | ₩82,553 | +8.18% | 829.8만 |
|---|
| 2026.03.06 | ₩80,589 | ₩83,916 | ₩77,749 | ₩77,836 | -3.42% | 883.7만 |
|---|
| 2026.03.05 | ₩86,054 | ₩86,349 | ₩78,932 | ₩82,887 | -3.68% | 980.7만 |
|---|
| 2026.03.04 | ₩85,252 | ₩88,432 | ₩84,584 | ₩87,724 | +2.90% | 616.9만 |
|---|
| 2026.03.03 | ₩82,753 | ₩86,208 | ₩80,228 | ₩84,584 | +2.21% | 598.4만 |
|---|
| 2026.03.02 | ₩80,335 | ₩86,721 | ₩80,174 | ₩86,428 | +7.58% | 719.1만 |
|---|
| 2026.02.27 | ₩87,818 | ₩88,299 | ₩82,940 | ₩84,116 | -4.21% | 818.7만 |
|---|
| 2026.02.26 | ₩87,978 | ₩93,470 | ₩86,321 | ₩92,294 | +4.91% | 802.6만 |
|---|
| 2026.02.25 | ₩88,740 | ₩90,423 | ₩86,535 | ₩88,619 | -0.14% | 604.4만 |
|---|
| 2026.02.24 | ₩82,453 | ₩87,256 | ₩80,335 | ₩86,936 | +5.44% | 669.8만 |
|---|
| 2026.02.23 | ₩82,312 | ₩84,637 | ₩81,364 | ₩84,303 | +2.42% | 617.4만 |
|---|
| 2026.02.20 | ₩89,074 | ₩90,557 | ₩83,756 | ₩85,292 | -4.25% | 708.3만 |
|---|
| 2026.02.19 | ₩88,492 | ₩91,345 | ₩85,974 | ₩90,383 | +2.14% | 544.7만 |
|---|
| 2026.02.18 | ₩90,036 | ₩93,737 | ₩87,925 | ₩90,049 | +0.01% | 521.7만 |
|---|
| 2026.02.17 | ₩86,321 | ₩92,982 | ₩83,969 | ₩90,383 | +4.71% | 607.4만 |
|---|
| 2026.02.13 | ₩86,081 | ₩91,116 | ₩83,595 | ₩87,778 | +1.97% | 608.6만 |
|---|
| 2026.02.12 | ₩89,755 | ₩90,477 | ₩85,012 | ₩85,412 | -4.84% | 793.9만 |
|---|
| 2026.02.11 | ₩95,461 | ₩95,541 | ₩86,709 | ₩88,499 | -7.29% | 898.5만 |
|---|
| 2026.02.10 | ₩99,523 | ₩102,042 | ₩92,374 | ₩92,829 | -6.73% | 806만 |
|---|
| 2026.02.09 | ₩92,615 | ₩100,886 | ₩91,720 | ₩100,285 | +8.28% | 837.6만 |
|---|
| 2026.02.06 | ₩86,829 | ₩96,450 | ₩85,934 | ₩95,007 | +9.42% | 1271만 |
|---|
| 2026.02.05 | ₩88,860 | ₩90,036 | ₩82,413 | ₩83,034 | -6.56% | 1172.6만 |
|---|
| 2026.02.04 | ₩103,158 | ₩103,238 | ₩85,519 | ₩91,172 | -11.62% | 1901.5만 |
|---|
| 2026.02.03 | ₩100,859 | ₩105,803 | ₩98,922 | ₩104,227 | +3.34% | 1064만 |
|---|
| 2026.02.02 | ₩104,561 | ₩104,734 | ₩97,933 | ₩98,374 | -5.92% | 1142.2만 |
|---|
| 2026.01.30 | ₩113,781 | ₩118,498 | ₩105,443 | ₩106,391 | -6.49% | 1075.2만 |
|---|
| 2026.01.29 | ₩125,540 | ₩125,540 | ₩111,576 | ₩114,970 | -8.42% | 1434.7만 |
|---|
| 2026.01.28 | ₩115,892 | ₩127,076 | ₩114,382 | ₩126,128 | +8.83% | 1637.2만 |
|---|
| 2026.01.27 | ₩110,654 | ₩116,052 | ₩108,516 | ₩113,941 | +2.97% | 1054.9만 |
|---|
| 2026.01.26 | ₩115,157 | ₩115,999 | ₩108,409 | ₩109,986 | -4.49% | 869.8만 |
|---|
| 2026.01.23 | ₩122,119 | ₩122,119 | ₩115,144 | ₩117,095 | -4.11% | 936.8만 |
|---|
| 2026.01.22 | ₩123,549 | ₩125,072 | ₩120,101 | ₩121,504 | -1.65% | 1012.1만 |
|---|
| 2026.01.21 | ₩128,800 | ₩133,891 | ₩114,943 | ₩121,304 | -5.82% | 2427만 |
|---|
| 2026.01.20 | ₩121,377 | ₩129,615 | ₩118,832 | ₩120,168 | -1.00% | 1255.8만 |
|---|
| 2026.01.16 | ₩123,068 | ₩129,214 | ₩119,332 | ₩126,876 | +3.09% | 1541.1만 |
|---|
| 2026.01.15 | ₩130,684 | ₩132,675 | ₩122,106 | ₩122,199 | -6.49% | 1127.2만 |
|---|
| 2026.01.14 | ₩126,635 | ₩129,722 | ₩122,266 | ₩128,239 | +1.27% | 1151.1만 |
|---|
| 2026.01.13 | ₩141,307 | ₩143,779 | ₩129,081 | ₩129,736 | -8.19% | 1114.5만 |
|---|
| 2026.01.12 | ₩138,074 | ₩141,508 | ₩134,118 | ₩136,965 | -0.80% | 1207.5만 |
|---|
| 2026.01.09 | ₩152,799 | ₩154,630 | ₩139,009 | ₩140,719 | -7.91% | 3394.3만 |
|---|
| 2026.01.08 | ₩129,228 | ₩133,878 | ₩124,832 | ₩130,417 | +0.92% | 980.4만 |
|---|
| 2026.01.07 | ₩125,072 | ₩134,546 | ₩124,016 | ₩130,417 | +4.27% | 1336.2만 |
|---|
| 2026.01.06 | ₩124,270 | ₩129,548 | ₩118,565 | ₩127,745 | +2.80% | 2010.6만 |
|---|
| 2026.01.05 | ₩109,104 | ₩121,397 | ₩107,434 | ₩119,380 | +9.42% | 1982.4만 |
|---|
| 2026.01.02 | ₩98,868 | ₩104,120 | ₩96,383 | ₩103,959 | +5.15% | 1013.6만 |
|---|
| 2025.12.31 | ₩95,434 | ₩96,637 | ₩94,686 | ₩95,889 | +0.48% | 694.7만 |
|---|
| 2025.12.30 | ₩99,296 | ₩99,750 | ₩95,675 | ₩95,702 | -3.62% | 819.6만 |
|---|
| 2025.12.29 | ₩99,951 | ₩104,868 | ₩98,561 | ₩99,002 | -0.95% | 852.9만 |
|---|
| 2025.12.26 | ₩106,933 | ₩107,367 | ₩101,768 | ₩102,784 | -3.88% | 712.3만 |
|---|
| 2025.12.24 | ₩107,554 | ₩108,650 | ₩105,082 | ₩108,650 | +1.02% | 520.4만 |
|---|
| 2025.12.23 | ₩109,311 | ₩113,514 | ₩107,955 | ₩109,411 | +0.09% | 659.8만 |
|---|
| 2025.12.22 | ₩114,623 | ₩114,689 | ₩107,086 | ₩111,496 | -2.73% | 1105.8만 |
|---|
| 2025.12.19 | ₩105,162 | ₩113,928 | ₩104,935 | ₩111,215 | +5.76% | 1139.6만 |
|---|
| 2025.12.18 | ₩107,574 | ₩108,235 | ₩101,648 | ₩103,853 | -3.46% | 941만 |
|---|
| 2025.12.17 | ₩112,632 | ₩114,355 | ₩100,218 | ₩101,474 | -9.91% | 1067.6만 |
|---|
| 2025.12.16 | ₩107,901 | ₩112,565 | ₩105,122 | ₩111,589 | +3.42% | 774.3만 |
|---|
| 2025.12.15 | ₩119,393 | ₩119,727 | ₩109,572 | ₩110,013 | -7.86% | 977.2만 |
|---|
| 2025.12.12 | ₩137,239 | ₩137,820 | ₩116,706 | ₩116,814 | -14.88% | 1577.6만 |
|---|
| 2025.12.11 | ₩131,606 | ₩138,194 | ₩126,154 | ₩137,633 | +4.58% | 852.4만 |
|---|
| 2025.12.10 | ₩137,499 | ₩139,731 | ₩131,375 | ₩134,426 | -2.24% | 929.8만 |
|---|
| 2025.12.09 | ₩138,448 | ₩143,713 | ₩136,190 | ₩138,875 | +0.31% | 679.2만 |
|---|
| 2025.12.08 | ₩144,501 | ₩145,877 | ₩134,426 | ₩139,784 | -3.26% | 942.1만 |
|---|
| 2025.12.05 | ₩141,621 | ₩143,766 | ₩134,305 | ₩139,864 | -1.24% | 1457.4만 |
|---|
| 2025.12.04 | ₩129,589 | ₩152,719 | ₩126,415 | ₩149,191 | +15.13% | 2144.7만 |
|---|
| 2025.12.03 | ₩121,584 | ₩129,615 | ₩118,939 | ₩129,067 | +6.15% | 798.1만 |
|---|
| 2025.12.02 | ₩118,899 | ₩128,947 | ₩118,391 | ₩122,720 | +3.21% | 1092.4만 |
|---|
| 2025.12.01 | ₩118,311 | ₩121,063 | ₩114,249 | ₩116,734 | -1.33% | 672만 |
|---|
| 2025.11.28 | ₩120,262 | ₩126,288 | ₩118,939 | ₩122,106 | +1.53% | 569.3만 |
|---|
| 2025.11.26 | ₩117,656 | ₩120,101 | ₩114,609 | ₩118,551 | +0.76% | 801.6만 |
|---|
| 2025.11.25 | ₩119,547 | ₩119,553 | ₩108,382 | ₩114,609 | -4.13% | 1250.3만 |
|---|
| 2025.11.24 | ₩119,139 | ₩124,538 | ₩115,678 | ₩119,660 | +0.44% | 2467만 |
|---|
| 2025.11.21 | ₩119,527 | ₩120,161 | ₩105,576 | ₩117,816 | -1.43% | 2172.2만 |
|---|
| 2025.11.20 | ₩141,788 | ₩146,586 | ₩117,255 | ₩117,589 | -17.07% | 2014.9만 |
|---|
| 2025.11.19 | ₩133,156 | ₩141,481 | ₩131,018 | ₩137,446 | +3.22% | 1576.5만 |
|---|
| 2025.11.18 | ₩125,192 | ₩134,352 | ₩124,471 | ₩129,121 | +3.14% | 1140.2만 |
|---|
| 2025.11.17 | ₩129,094 | ₩135,628 | ₩123,776 | ₩127,424 | -1.29% | 1069.7만 |
|---|
| 2025.11.14 | ₩126,722 | ₩142,751 | ₩124,925 | ₩130,377 | +2.88% | 1553.4만 |
|---|
| 2025.11.13 | ₩146,251 | ₩147,494 | ₩134,025 | ₩135,815 | -7.14% | 1266.4만 |
|---|
| 2025.11.12 | ₩145,116 | ₩156,313 | ₩142,924 | ₩148,550 | +2.37% | 1931만 |
|---|
| 2025.11.11 | ₩144,568 | ₩148,323 | ₩138,488 | ₩139,263 | -3.67% | 1172.8만 |
|---|
| 2025.11.10 | ₩156,327 | ₩156,928 | ₩143,646 | ₩149,017 | -4.68% | 1294.3만 |
|---|
| 2025.11.07 | ₩133,624 | ₩150,594 | ₩129,695 | ₩150,527 | +12.65% | 1639.8만 |
|---|
| 2025.11.06 | ₩160,509 | ₩161,618 | ₩141,628 | ₩142,644 | -11.13% | 1579만 |
|---|
| 2025.11.05 | ₩155,498 | ₩164,945 | ₩152,760 | ₩161,992 | +4.18% | 1248.3만 |
|---|
| 2025.11.04 | ₩159,347 | ₩163,512 | ₩149,378 | ₩149,966 | -5.89% | 1209.5만 |
|---|
| 2025.11.03 | ₩176,531 | ₩176,531 | ₩162,488 | ₩169,262 | -4.12% | 1053.7만 |
|---|
| 2025.10.31 | ₩187,849 | ₩189,345 | ₩173,858 | ₩177,413 | -5.56% | 1143.1만 |
|---|
| 2025.10.30 | ₩183,305 | ₩194,156 | ₩178,669 | ₩183,586 | +0.15% | 1217.2만 |
|---|
| 2025.10.29 | ₩179,764 | ₩203,189 | ₩176,263 | ₩191,644 | +6.61% | 1875.5만 |
|---|
| 2025.10.28 | ₩184,535 | ₩192,953 | ₩175,315 | ₩176,758 | -4.21% | 1448만 |
|---|
| 2025.10.27 | ₩193,488 | ₩193,755 | ₩173,270 | ₩183,639 | -5.09% | 1645.4만 |
|---|
| 2025.10.24 | ₩178,428 | ₩185,283 | ₩175,021 | ₩181,795 | +1.89% | 1810.5만 |
|---|
| 2025.10.23 | ₩160,335 | ₩172,615 | ₩155,538 | ₩166,629 | +3.93% | 1820.8만 |
|---|
| 2025.10.22 | ₩177,466 | ₩181,972 | ₩152,331 | ₩160,509 | -9.55% | 3440.1만 |
|---|
| 2025.10.21 | ₩204,645 | ₩206,382 | ₩182,664 | ₩186,325 | -8.95% | 2268.9만 |
|---|
| 2025.10.20 | ₩223,406 | ₩227,161 | ₩205,941 | ₩212,529 | -4.87% | 1675.2만 |
|---|
| 2025.10.17 | ₩210,859 | ₩229,366 | ₩208,026 | ₩218,328 | +3.54% | 2065.3만 |
|---|
| 2025.10.16 | ₩233,642 | ₩235,646 | ₩210,057 | ₩216,658 | -7.27% | 2326.7만 |
|---|
| 2025.10.15 | ₩248,487 | ₩259,017 | ₩219,143 | ₩229,245 | -7.74% | 3393.2만 |
|---|
| 2025.10.14 | ₩224,555 | ₩244,799 | ₩214,039 | ₩232,693 | +3.62% | 2621.5만 |
|---|
| 2025.10.13 | ₩211,126 | ₩235,045 | ₩209,175 | ₩228,510 | +8.23% | 2869.4만 |
|---|
| 2025.10.10 | ₩183,987 | ₩215,683 | ₩182,798 | ₩196,641 | +6.88% | 3938.7만 |
|---|