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 | ₩46,764 | ₩46,938 | ₩45,565 | ₩46,363 | -0.86% | 744만 |
| 2026.10.08 | ₩48,153 | ₩48,501 | ₩45,027 | ₩46,189 | -4.08% | 1633.8만 |
| 2026.10.07 | ₩49,583 | ₩49,957 | ₩48,060 | ₩49,196 | -0.78% | 1143.9만 |
| 2026.10.06 | ₩49,930 | ₩52,509 | ₩49,436 | ₩51,507 | +3.16% | 1674.8만 |
| 2026.10.05 | ₩48,474 | ₩49,043 | ₩47,619 | ₩48,060 | -0.85% | 766만 |
| 2026.10.02 | ₩49,837 | ₩50,051 | ₩47,632 | ₩47,926 | -3.83% | 950만 |
| 2026.10.01 | ₩49,102 | ₩50,139 | ₩48,140 | ₩48,287 | -1.66% | 848.7만 |
| 2026.09.30 | ₩49,824 | ₩51,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,463 |
| -0.72% |
| 816.1만 |
| 2026.09.29 | ₩50,712 | ₩51,039 | ₩49,209 | ₩49,583 | -2.23% | 755.4만 |
|---|
| 2026.09.28 | ₩49,703 | ₩50,879 | ₩49,316 | ₩49,583 | -0.24% | 662만 |
|---|
| 2026.09.25 | ₩51,574 | ₩52,269 | ₩50,158 | ₩50,826 | -1.45% | 677.8만 |
|---|
| 2026.09.24 | ₩51,240 | ₩51,614 | ₩50,184 | ₩51,160 | -0.16% | 735.2만 |
|---|
| 2026.09.23 | ₩53,725 | ₩53,936 | ₩51,788 | ₩51,868 | -3.46% | 728만 |
|---|
| 2026.09.22 | ₩53,578 | ₩55,168 | ₩52,556 | ₩54,046 | +0.87% | 824.1만 |
|---|
| 2026.09.21 | ₩52,302 | ₩54,595 | ₩52,215 | ₩53,685 | +2.64% | 1144.8만 |
|---|
| 2026.09.18 | ₩53,311 | ₩53,845 | ₩50,117 | ₩50,772 | -4.76% | 1384.4만 |
|---|
| 2026.09.17 | ₩49,409 | ₩54,313 | ₩48,928 | ₩52,977 | +7.22% | 1742.7만 |
|---|
| 2026.09.16 | ₩49,035 | ₩49,062 | ₩46,403 | ₩47,592 | -2.94% | 786.4만 |
|---|
| 2026.09.15 | ₩48,100 | ₩48,728 | ₩47,125 | ₩48,073 | -0.06% | 739.9만 |
|---|
| 2026.09.14 | ₩46,697 | ₩49,423 | ₩45,935 | ₩48,381 | +3.61% | 1164.5만 |
|---|
| 2026.09.11 | ₩51,828 | ₩52,376 | ₩48,367 | ₩48,394 | -6.63% | 2259.5만 |
|---|
| 2026.09.10 | ₩55,368 | ₩55,809 | ₩53,137 | ₩53,284 | -3.76% | 1068.6만 |
|---|
| 2026.09.09 | ₩57,252 | ₩59,136 | ₩56,785 | ₩56,878 | -0.65% | 769만 |
|---|
| 2026.09.08 | ₩56,197 | ₩59,831 | ₩55,849 | ₩57,867 | +2.97% | 1407.9만 |
|---|
| 2026.09.04 | ₩52,790 | ₩55,208 | ₩52,776 | ₩55,141 | +4.45% | 812.7만 |
|---|
| 2026.09.03 | ₩53,378 | ₩54,634 | ₩52,723 | ₩53,231 | -0.28% | 697만 |
|---|
| 2026.09.02 | ₩50,826 | ₩53,070 | ₩50,452 | ₩52,803 | +3.89% | 683.4만 |
|---|
| 2026.09.01 | ₩52,576 | ₩52,576 | ₩50,839 | ₩51,480 | -2.08% | 784.9만 |
|---|
| 2026.08.31 | ₩52,910 | ₩54,714 | ₩52,776 | ₩54,206 | +2.45% | 623.2만 |
|---|
| 2026.08.28 | ₩56,117 | ₩57,012 | ₩52,790 | ₩53,631 | -4.43% | 1136.2만 |
|---|
| 2026.08.27 | ₩56,117 | ₩58,642 | ₩54,914 | ₩56,825 | +1.26% | 962.1만 |
|---|
| 2026.08.26 | ₩60,112 | ₩61,728 | ₩54,887 | ₩55,582 | -7.54% | 1843만 |
|---|
| 2026.08.25 | ₩54,460 | ₩59,925 | ₩53,525 | ₩59,150 | +8.61% | 1412.5만 |
|---|
| 2026.08.24 | ₩54,961 | ₩55,181 | ₩52,669 | ₩53,030 | -3.51% | 761.7만 |
|---|
| 2026.08.21 | ₩56,170 | ₩58,361 | ₩55,302 | ₩56,237 | +0.12% | 654.5만 |
|---|
| 2026.08.20 | ₩56,517 | ₩57,226 | ₩54,473 | ₩55,662 | -1.51% | 636.8만 |
|---|
| 2026.08.19 | ₩54,981 | ₩57,479 | ₩53,845 | ₩57,373 | +4.35% | 770.8만 |
|---|
| 2026.08.18 | ₩56,210 | ₩57,439 | ₩55,008 | ₩55,262 | -1.69% | 774.4만 |
|---|
| 2026.08.17 | ₩58,922 | ₩59,668 | ₩58,121 | ₩58,629 | -0.50% | 615.9만 |
|---|
| 2026.08.14 | ₩62,142 | ₩63,145 | ₩59,210 | ₩59,297 | -4.58% | 800.8만 |
|---|
| 2026.08.13 | ₩60,018 | ₩63,759 | ₩59,297 | ₩62,062 | +3.41% | 916.9만 |
|---|
| 2026.08.12 | ₩64,026 | ₩64,387 | ₩59,470 | ₩60,299 | -5.82% | 891.6만 |
|---|
| 2026.08.11 | ₩60,125 | ₩63,345 | ₩59,150 | ₩62,811 | +4.47% | 1090.8만 |
|---|
| 2026.08.10 | ₩63,104 | ₩63,398 | ₩58,963 | ₩59,444 | -5.80% | 1423.9만 |
|---|
| 2026.08.07 | ₩59,176 | ₩66,111 | ₩58,588 | ₩64,694 | +9.32% | 2210.3만 |
|---|
| 2026.08.06 | ₩57,907 | ₩58,829 | ₩55,582 | ₩56,370 | -2.65% | 1088.4만 |
|---|
| 2026.08.05 | ₩57,493 | ₩59,003 | ₩56,678 | ₩57,439 | -0.09% | 518.3만 |
|---|
| 2026.08.04 | ₩56,264 | ₩59,110 | ₩55,716 | ₩57,894 | +2.90% | 874.8만 |
|---|
| 2026.08.03 | ₩51,841 | ₩56,183 | ₩50,786 | ₩55,074 | +6.24% | 847.7만 |
|---|
| 2026.07.31 | ₩56,170 | ₩56,758 | ₩51,881 | ₩51,881 | -7.64% | 881.4만 |
|---|
| 2026.07.30 | ₩50,973 | ₩55,542 | ₩50,238 | ₩54,901 | +7.71% | 1005.1만 |
|---|
| 2026.07.29 | ₩52,095 | ₩52,710 | ₩48,915 | ₩49,222 | -5.51% | 854.6만 |
|---|
| 2026.07.28 | ₩53,965 | ₩54,318 | ₩50,505 | ₩52,883 | -2.01% | 870.1만 |
|---|
| 2026.07.27 | ₩54,513 | ₩56,965 | ₩53,578 | ₩55,863 | +2.48% | 797.3만 |
|---|
| 2026.07.24 | ₩58,241 | ₩58,268 | ₩53,645 | ₩53,778 | -7.66% | 1020.7만 |
|---|
| 2026.07.23 | ₩57,560 | ₩59,577 | ₩56,437 | ₩58,789 | +2.14% | 837만 |
|---|
| 2026.07.22 | ₩60,392 | ₩63,479 | ₩58,897 | ₩59,457 | -1.55% | 1054.8만 |
|---|
| 2026.07.21 | ₩56,651 | ₩59,043 | ₩56,471 | ₩58,963 | +4.08% | 973만 |
|---|
| 2026.07.20 | ₩55,115 | ₩57,199 | ₩54,446 | ₩55,462 | +0.63% | 668.8만 |
|---|
| 2026.07.17 | ₩54,086 | ₩56,905 | ₩52,816 | ₩54,927 | +1.56% | 920.1만 |
|---|
| 2026.07.16 | ₩59,190 | ₩59,270 | ₩54,754 | ₩55,716 | -5.87% | 1148.8만 |
|---|
| 2026.07.15 | ₩62,517 | ₩63,492 | ₩59,003 | ₩61,047 | -2.35% | 689.5만 |
|---|
| 2026.07.14 | ₩62,744 | ₩63,354 | ₩60,713 | ₩61,782 | -1.53% | 656.8만 |
|---|
| 2026.07.13 | ₩63,759 | ₩64,294 | ₩60,220 | ₩61,207 | -4.00% | 1009.5만 |
|---|
| 2026.07.10 | ₩66,051 | ₩67,674 | ₩63,639 | ₩65,269 | -1.18% | 661.9만 |
|---|
| 2026.07.09 | ₩63,933 | ₩67,113 | ₩63,185 | ₩65,830 | +2.97% | 727.7만 |
|---|
| 2026.07.08 | ₩63,512 | ₩64,948 | ₩61,234 | ₩63,171 | -0.54% | 713.7만 |
|---|
| 2026.07.07 | ₩67,941 | ₩68,655 | ₩62,730 | ₩64,000 | -5.80% | 1125.2만 |
|---|
| 2026.07.06 | ₩68,676 | ₩70,921 | ₩67,140 | ₩69,264 | +0.86% | 837만 |
|---|
| 2026.07.02 | ₩70,547 | ₩75,276 | ₩67,727 | ₩69,959 | -0.83% | 965.7만 |
|---|
| 2026.07.01 | ₩71,656 | ₩72,571 | ₩68,823 | ₩70,079 | -2.20% | 971.7만 |
|---|
| 2026.06.30 | ₩70,927 | ₩71,121 | ₩67,821 | ₩69,919 | -1.42% | 726.6만 |
|---|
| 2026.06.29 | ₩68,676 | ₩71,589 | ₩67,487 | ₩70,493 | +2.65% | 907.1만 |
|---|
| 2026.06.26 | ₩66,806 | ₩68,609 | ₩66,223 | ₩66,806 | 0.00% | 2289.6만 |
|---|
| 2026.06.25 | ₩74,234 | ₩74,555 | ₩67,380 | ₩68,155 | -8.19% | 972.2만 |
|---|
| 2026.06.24 | ₩75,744 | ₩75,744 | ₩70,640 | ₩72,230 | -4.64% | 942.9만 |
|---|
| 2026.06.23 | ₩74,662 | ₩81,904 | ₩74,007 | ₩76,412 | +2.34% | 931.2만 |
|---|
| 2026.06.22 | ₩79,058 | ₩80,006 | ₩76,492 | ₩78,029 | -1.30% | 830.5만 |
|---|
| 2026.06.18 | ₩79,939 | ₩84,175 | ₩78,243 | ₩81,730 | +2.24% | 1444.4만 |
|---|
| 2026.06.17 | ₩76,185 | ₩82,425 | ₩75,935 | ₩78,590 | +3.16% | 1079.5만 |
|---|
| 2026.06.16 | ₩80,086 | ₩82,772 | ₩76,593 | ₩76,760 | -4.15% | 881.1만 |
|---|
| 2026.06.15 | ₩80,808 | ₩82,812 | ₩79,913 | ₩81,155 | +0.43% | 964.3만 |
|---|
| 2026.06.12 | ₩77,561 | ₩78,269 | ₩74,662 | ₩76,813 | -0.96% | 817.3만 |
|---|
| 2026.06.11 | ₩72,350 | ₩77,815 | ₩71,375 | ₩77,307 | +6.85% | 1068.8만 |
|---|
| 2026.06.10 | ₩74,061 | ₩77,334 | ₩71,923 | ₩72,177 | -2.54% | 830만 |
|---|
| 2026.06.09 | ₩78,844 | ₩80,006 | ₩70,827 | ₩75,463 | -4.29% | 1240.3만 |
|---|
| 2026.06.08 | ₩80,300 | ₩80,636 | ₩77,494 | ₩78,750 | -1.93% | 891.8만 |
|---|
| 2026.06.05 | ₩86,580 | ₩86,593 | ₩75,657 | ₩77,615 | -10.35% | 1889.7만 |
|---|
| 2026.06.04 | ₩86,192 | ₩88,945 | ₩84,616 | ₩87,368 | +1.36% | 1197.4만 |
|---|
| 2026.06.03 | ₩94,490 | ₩94,663 | ₩85,578 | ₩87,128 | -7.79% | 2278.5만 |
|---|
| 2026.06.02 | ₩89,653 | ₩98,685 | ₩87,729 | ₩98,164 | +9.49% | 2406.5만 |
|---|
| 2026.06.01 | ₩88,050 | ₩94,329 | ₩86,273 | ₩89,372 | +1.50% | 1884.6만 |
|---|
| 2026.05.29 | ₩90,976 | ₩93,541 | ₩85,890 | ₩89,359 | -1.78% | 2766.9만 |
|---|
| 2026.05.28 | ₩88,825 | ₩94,834 | ₩87,676 | ₩90,976 | +2.42% | 1223.1만 |
|---|
| 2026.05.27 | ₩92,646 | ₩92,886 | ₩87,342 | ₩90,615 | -2.19% | 1047만 |
|---|
| 2026.05.26 | ₩96,026 | ₩97,924 | ₩90,962 | ₩91,791 | -4.41% | 1850.6만 |
|---|
| 2026.05.22 | ₩89,279 | ₩93,150 | ₩87,021 | ₩88,023 | -1.41% | 1141.1만 |
|---|
| 2026.05.21 | ₩82,732 | ₩87,235 | ₩81,636 | ₩86,967 | +5.12% | 1038.6만 |
|---|
| 2026.05.20 | ₩76,906 | ₩84,041 | ₩75,677 | ₩83,614 | +8.72% | 1389만 |
|---|
| 2026.05.19 | ₩75,798 | ₩77,187 | ₩72,090 | ₩74,662 | -1.50% | 1176.9만 |
|---|
| 2026.05.18 | ₩83,440 | ₩84,175 | ₩75,891 | ₩78,243 | -6.23% | 1452.8만 |
|---|
| 2026.05.15 | ₩86,580 | ₩86,847 | ₩82,478 | ₩83,173 | -3.94% | 1185.2만 |
|---|
| 2026.05.14 | ₩90,040 | ₩90,455 | ₩86,393 | ₩89,800 | -0.27% | 1482.8만 |
|---|
| 2026.05.13 | ₩98,030 | ₩98,070 | ₩90,989 | ₩93,073 | -5.06% | 1428.7만 |
|---|
| 2026.05.12 | ₩101,184 | ₩102,453 | ₩93,929 | ₩98,378 | -2.77% | 1565.5만 |
|---|
| 2026.05.11 | ₩95,412 | ₩106,421 | ₩92,486 | ₩104,390 | +9.41% | 1733.3만 |
|---|
| 2026.05.08 | ₩98,471 | ₩98,872 | ₩93,528 | ₩96,881 | -1.61% | 1001.4만 |
|---|
| 2026.05.07 | ₩104,217 | ₩106,221 | ₩94,690 | ₩95,973 | -7.91% | 1463.7만 |
|---|
| 2026.05.06 | ₩95,144 | ₩106,996 | ₩92,526 | ₩106,381 | +11.81% | 2303.7만 |
|---|
| 2026.05.05 | ₩92,205 | ₩92,512 | ₩88,290 | ₩91,363 | -0.91% | 828만 |
|---|
| 2026.05.04 | ₩94,134 | ₩96,601 | ₩91,524 | ₩91,657 | -2.63% | 885.5만 |
|---|
| 2026.05.01 | ₩95,772 | ₩95,772 | ₩91,483 | ₩94,062 | -1.79% | 1051.1만 |
|---|
| 2026.04.30 | ₩87,569 | ₩97,322 | ₩87,196 | ₩96,868 | +10.62% | 1465.2만 |
|---|
| 2026.04.29 | ₩94,249 | ₩94,329 | ₩84,442 | ₩86,820 | -7.88% | 1615.7만 |
|---|
| 2026.04.28 | ₩95,545 | ₩97,362 | ₩91,911 | ₩92,312 | -3.38% | 1484.2만 |
|---|
| 2026.04.27 | ₩94,864 | ₩101,812 | ₩93,929 | ₩101,451 | +6.94% | 1889.7만 |
|---|
| 2026.04.24 | ₩108,612 | ₩108,893 | ₩94,703 | ₩94,864 | -12.66% | 2326.5만 |
|---|
| 2026.04.23 | ₩103,856 | ₩107,744 | ₩98,418 | ₩102,159 | -1.63% | 3194.6만 |
|---|
| 2026.04.22 | ₩87,101 | ₩97,042 | ₩86,513 | ₩96,748 | +11.08% | 1816.4만 |
|---|
| 2026.04.21 | ₩91,403 | ₩92,192 | ₩83,133 | ₩83,654 | -8.48% | 1525.8만 |
|---|
| 2026.04.20 | ₩87,555 | ₩91,256 | ₩85,177 | ₩91,029 | +3.97% | 1288.3만 |
|---|
| 2026.04.17 | ₩88,263 | ₩99,153 | ₩86,780 | ₩89,266 | +1.14% | 2435.7만 |
|---|
| 2026.04.16 | ₩90,334 | ₩91,871 | ₩81,249 | ₩85,792 | -5.03% | 1834.1만 |
|---|
| 2026.04.15 | ₩83,547 | ₩89,012 | ₩81,650 | ₩84,643 | +1.31% | 2190.6만 |
|---|
| 2026.04.14 | ₩78,951 | ₩82,318 | ₩75,116 | ₩78,269 | -0.86% | 1844.1만 |
|---|
| 2026.04.13 | ₩65,469 | ₩72,096 | ₩64,267 | ₩72,070 | +10.08% | 848.7만 |
|---|
| 2026.04.10 | ₩65,282 | ₩69,678 | ₩64,868 | ₩67,140 | +2.84% | 716.7만 |
|---|
| 2026.04.09 | ₩66,178 | ₩67,287 | ₩63,325 | ₩63,799 | -3.59% | 596.6만 |
|---|
| 2026.04.08 | ₩67,500 | ₩68,649 | ₩64,133 | ₩67,086 | -0.61% | 858.2만 |
|---|
| 2026.04.07 | ₩63,332 | ₩64,053 | ₩60,005 | ₩62,249 | -1.71% | 685.5만 |
|---|
| 2026.04.06 | ₩64,267 | ₩66,605 | ₩64,107 | ₩65,149 | +1.37% | 491.1만 |
|---|
| 2026.04.02 | ₩61,394 | ₩65,536 | ₩60,606 | ₩64,307 | +4.74% | 553.3만 |
|---|
| 2026.04.01 | ₩68,249 | ₩69,271 | ₩64,026 | ₩64,227 | -5.89% | 803.3만 |
|---|
| 2026.03.31 | ₩61,488 | ₩66,806 | ₩60,927 | ₩66,258 | +7.76% | 940.1만 |
|---|
| 2026.03.30 | ₩68,061 | ₩69,438 | ₩59,965 | ₩60,900 | -10.52% | 1085.6만 |
|---|
| 2026.03.27 | ₩68,836 | ₩70,326 | ₩67,006 | ₩67,113 | -2.50% | 641.9만 |
|---|
| 2026.03.26 | ₩71,629 | ₩73,319 | ₩68,275 | ₩69,224 | -3.36% | 724.6만 |
|---|
| 2026.03.25 | ₩75,437 | ₩77,027 | ₩72,724 | ₩73,847 | -2.11% | 601.2만 |
|---|
| 2026.03.24 | ₩74,101 | ₩74,929 | ₩71,255 | ₩73,433 | -0.90% | 739.6만 |
|---|
| 2026.03.23 | ₩72,952 | ₩76,439 | ₩72,177 | ₩75,170 | +3.04% | 923.3만 |
|---|
| 2026.03.20 | ₩72,912 | ₩76,586 | ₩70,480 | ₩72,110 | -1.10% | 1257.8만 |
|---|
| 2026.03.19 | ₩74,341 | ₩75,739 | ₩71,482 | ₩73,072 | -1.71% | 944.5만 |
|---|
| 2026.03.18 | ₩80,420 | ₩82,505 | ₩75,731 | ₩75,757 | -5.80% | 1198.5만 |
|---|
| 2026.03.17 | ₩86,794 | ₩88,143 | ₩79,151 | ₩80,875 | -6.82% | 1912.9만 |
|---|
| 2026.03.16 | ₩79,953 | ₩80,648 | ₩77,263 | ₩79,752 | -0.25% | 630.6만 |
|---|
| 2026.03.13 | ₩81,583 | ₩82,478 | ₩77,428 | ₩77,989 | -4.41% | 584.1만 |
|---|
| 2026.03.12 | ₩82,491 | ₩84,442 | ₩79,512 | ₩79,619 | -3.48% | 715.4만 |
|---|
| 2026.03.11 | ₩82,572 | ₩85,645 | ₩81,644 | ₩83,854 | +1.55% | 628.1만 |
|---|
| 2026.03.10 | ₩82,719 | ₩84,776 | ₩81,850 | ₩82,010 | -0.86% | 606.5만 |
|---|
| 2026.03.09 | ₩76,305 | ₩82,919 | ₩75,450 | ₩82,545 | +8.18% | 829.8만 |
|---|
| 2026.03.06 | ₩80,581 | ₩83,908 | ₩77,742 | ₩77,828 | -3.42% | 883.7만 |
|---|
| 2026.03.05 | ₩86,045 | ₩86,341 | ₩78,924 | ₩82,879 | -3.68% | 980.7만 |
|---|
| 2026.03.04 | ₩85,244 | ₩88,424 | ₩84,576 | ₩87,716 | +2.90% | 616.9만 |
|---|
| 2026.03.03 | ₩82,745 | ₩86,199 | ₩80,220 | ₩84,576 | +2.21% | 598.4만 |
|---|
| 2026.03.02 | ₩80,327 | ₩86,712 | ₩80,167 | ₩86,420 | +7.58% | 719.1만 |
|---|
| 2026.02.27 | ₩87,809 | ₩88,290 | ₩82,932 | ₩84,108 | -4.21% | 818.7만 |
|---|
| 2026.02.26 | ₩87,969 | ₩93,461 | ₩86,313 | ₩92,285 | +4.91% | 802.6만 |
|---|
| 2026.02.25 | ₩88,731 | ₩90,415 | ₩86,526 | ₩88,611 | -0.14% | 604.4만 |
|---|
| 2026.02.24 | ₩82,445 | ₩87,248 | ₩80,327 | ₩86,927 | +5.44% | 669.8만 |
|---|
| 2026.02.23 | ₩82,304 | ₩84,629 | ₩81,356 | ₩84,295 | +2.42% | 617.4만 |
|---|
| 2026.02.20 | ₩89,065 | ₩90,548 | ₩83,747 | ₩85,284 | -4.25% | 708.3만 |
|---|
| 2026.02.19 | ₩88,484 | ₩91,336 | ₩85,965 | ₩90,374 | +2.14% | 544.7만 |
|---|
| 2026.02.18 | ₩90,027 | ₩93,728 | ₩87,916 | ₩90,040 | +0.01% | 521.7만 |
|---|
| 2026.02.17 | ₩86,313 | ₩92,973 | ₩83,961 | ₩90,374 | +4.71% | 607.4만 |
|---|
| 2026.02.13 | ₩86,072 | ₩91,107 | ₩83,587 | ₩87,769 | +1.97% | 608.6만 |
|---|
| 2026.02.12 | ₩89,747 | ₩90,468 | ₩85,003 | ₩85,404 | -4.84% | 793.9만 |
|---|
| 2026.02.11 | ₩95,452 | ₩95,532 | ₩86,700 | ₩88,491 | -7.29% | 898.5만 |
|---|
| 2026.02.10 | ₩99,513 | ₩102,032 | ₩92,365 | ₩92,820 | -6.73% | 806만 |
|---|
| 2026.02.09 | ₩92,606 | ₩100,876 | ₩91,711 | ₩100,275 | +8.28% | 837.6만 |
|---|
| 2026.02.06 | ₩86,820 | ₩96,440 | ₩85,925 | ₩94,997 | +9.42% | 1271만 |
|---|
| 2026.02.05 | ₩88,851 | ₩90,027 | ₩82,405 | ₩83,026 | -6.56% | 1172.6만 |
|---|
| 2026.02.04 | ₩103,148 | ₩103,228 | ₩85,511 | ₩91,163 | -11.62% | 1901.5만 |
|---|
| 2026.02.03 | ₩100,850 | ₩105,793 | ₩98,912 | ₩104,217 | +3.34% | 1064만 |
|---|
| 2026.02.02 | ₩104,551 | ₩104,724 | ₩97,924 | ₩98,364 | -5.92% | 1142.2만 |
|---|
| 2026.01.30 | ₩113,770 | ₩118,486 | ₩105,432 | ₩106,381 | -6.49% | 1075.2만 |
|---|
| 2026.01.29 | ₩125,528 | ₩125,528 | ₩111,565 | ₩114,959 | -8.42% | 1434.7만 |
|---|
| 2026.01.28 | ₩115,881 | ₩127,064 | ₩114,371 | ₩126,115 | +8.83% | 1637.2만 |
|---|
| 2026.01.27 | ₩110,643 | ₩116,041 | ₩108,505 | ₩113,930 | +2.97% | 1054.9만 |
|---|
| 2026.01.26 | ₩115,146 | ₩115,988 | ₩108,399 | ₩109,975 | -4.49% | 869.8만 |
|---|
| 2026.01.23 | ₩122,107 | ₩122,107 | ₩115,133 | ₩117,083 | -4.11% | 936.8만 |
|---|
| 2026.01.22 | ₩123,537 | ₩125,060 | ₩120,090 | ₩121,492 | -1.65% | 1012.1만 |
|---|
| 2026.01.21 | ₩128,788 | ₩133,878 | ₩114,932 | ₩121,292 | -5.82% | 2427만 |
|---|
| 2026.01.20 | ₩121,366 | ₩129,603 | ₩118,820 | ₩120,156 | -1.00% | 1255.8만 |
|---|
| 2026.01.16 | ₩123,056 | ₩129,202 | ₩119,320 | ₩126,864 | +3.09% | 1541.1만 |
|---|
| 2026.01.15 | ₩130,672 | ₩132,662 | ₩122,094 | ₩122,187 | -6.49% | 1127.2만 |
|---|
| 2026.01.14 | ₩126,623 | ₩129,710 | ₩122,254 | ₩128,226 | +1.27% | 1151.1만 |
|---|
| 2026.01.13 | ₩141,294 | ₩143,765 | ₩129,068 | ₩129,723 | -8.19% | 1114.5만 |
|---|
| 2026.01.12 | ₩138,060 | ₩141,494 | ₩134,105 | ₩136,951 | -0.80% | 1207.5만 |
|---|
| 2026.01.09 | ₩152,784 | ₩154,615 | ₩138,996 | ₩140,706 | -7.91% | 3394.3만 |
|---|
| 2026.01.08 | ₩129,215 | ₩133,865 | ₩124,819 | ₩130,404 | +0.92% | 980.4만 |
|---|
| 2026.01.07 | ₩125,060 | ₩134,533 | ₩124,004 | ₩130,404 | +4.27% | 1336.2만 |
|---|
| 2026.01.06 | ₩124,258 | ₩129,536 | ₩118,553 | ₩127,732 | +2.80% | 2010.6만 |
|---|
| 2026.01.05 | ₩109,093 | ₩121,386 | ₩107,423 | ₩119,368 | +9.42% | 1982.4만 |
|---|
| 2026.01.02 | ₩98,859 | ₩104,110 | ₩96,374 | ₩103,949 | +5.15% | 1013.6만 |
|---|
| 2025.12.31 | ₩95,425 | ₩96,627 | ₩94,677 | ₩95,879 | +0.48% | 694.7만 |
|---|
| 2025.12.30 | ₩99,286 | ₩99,741 | ₩95,665 | ₩95,692 | -3.62% | 819.6만 |
|---|
| 2025.12.29 | ₩99,941 | ₩104,858 | ₩98,551 | ₩98,992 | -0.95% | 852.9만 |
|---|
| 2025.12.26 | ₩106,922 | ₩107,356 | ₩101,758 | ₩102,774 | -3.88% | 712.3만 |
|---|
| 2025.12.24 | ₩107,543 | ₩108,639 | ₩105,072 | ₩108,639 | +1.02% | 520.4만 |
|---|
| 2025.12.23 | ₩109,300 | ₩113,503 | ₩107,944 | ₩109,401 | +0.09% | 659.8만 |
|---|
| 2025.12.22 | ₩114,612 | ₩114,678 | ₩107,076 | ₩111,485 | -2.73% | 1105.8만 |
|---|
| 2025.12.19 | ₩105,152 | ₩113,917 | ₩104,925 | ₩111,204 | +5.76% | 1139.6만 |
|---|
| 2025.12.18 | ₩107,564 | ₩108,225 | ₩101,638 | ₩103,842 | -3.46% | 941만 |
|---|
| 2025.12.17 | ₩112,621 | ₩114,344 | ₩100,208 | ₩101,464 | -9.91% | 1067.6만 |
|---|
| 2025.12.16 | ₩107,891 | ₩112,554 | ₩105,112 | ₩111,579 | +3.42% | 774.3만 |
|---|
| 2025.12.15 | ₩119,381 | ₩119,715 | ₩109,561 | ₩110,002 | -7.86% | 977.2만 |
|---|
| 2025.12.12 | ₩137,225 | ₩137,806 | ₩116,695 | ₩116,803 | -14.88% | 1577.6만 |
|---|
| 2025.12.11 | ₩131,593 | ₩138,180 | ₩126,142 | ₩137,619 | +4.58% | 852.4만 |
|---|
| 2025.12.10 | ₩137,486 | ₩139,717 | ₩131,362 | ₩134,413 | -2.24% | 929.8만 |
|---|
| 2025.12.09 | ₩138,434 | ₩143,699 | ₩136,176 | ₩138,862 | +0.31% | 679.2만 |
|---|
| 2025.12.08 | ₩144,487 | ₩145,863 | ₩134,413 | ₩139,770 | -3.26% | 942.1만 |
|---|
| 2025.12.05 | ₩141,608 | ₩143,752 | ₩134,292 | ₩139,851 | -1.24% | 1457.4만 |
|---|
| 2025.12.04 | ₩129,576 | ₩152,704 | ₩126,403 | ₩149,177 | +15.13% | 2144.7만 |
|---|
| 2025.12.03 | ₩121,573 | ₩129,603 | ₩118,927 | ₩129,055 | +6.15% | 798.1만 |
|---|
| 2025.12.02 | ₩118,887 | ₩128,935 | ₩118,379 | ₩122,708 | +3.21% | 1092.4만 |
|---|
| 2025.12.01 | ₩118,299 | ₩121,052 | ₩114,237 | ₩116,723 | -1.33% | 672만 |
|---|
| 2025.11.28 | ₩120,250 | ₩126,276 | ₩118,927 | ₩122,094 | +1.53% | 569.3만 |
|---|
| 2025.11.26 | ₩117,644 | ₩120,090 | ₩114,598 | ₩118,540 | +0.76% | 801.6만 |
|---|
| 2025.11.25 | ₩119,535 | ₩119,542 | ₩108,372 | ₩114,598 | -4.13% | 1250.3만 |
|---|
| 2025.11.24 | ₩119,128 | ₩124,525 | ₩115,667 | ₩119,649 | +0.44% | 2467만 |
|---|
| 2025.11.21 | ₩119,515 | ₩120,150 | ₩105,566 | ₩117,805 | -1.43% | 2172.2만 |
|---|
| 2025.11.20 | ₩141,775 | ₩146,571 | ₩117,244 | ₩117,578 | -17.07% | 2014.9만 |
|---|
| 2025.11.19 | ₩133,143 | ₩141,467 | ₩131,006 | ₩137,432 | +3.22% | 1576.5만 |
|---|
| 2025.11.18 | ₩125,180 | ₩134,339 | ₩124,459 | ₩129,108 | +3.14% | 1140.2만 |
|---|
| 2025.11.17 | ₩129,082 | ₩135,615 | ₩123,764 | ₩127,411 | -1.29% | 1069.7만 |
|---|
| 2025.11.14 | ₩126,710 | ₩142,737 | ₩124,913 | ₩130,364 | +2.88% | 1553.4만 |
|---|
| 2025.11.13 | ₩146,237 | ₩147,480 | ₩134,012 | ₩135,802 | -7.14% | 1266.4만 |
|---|
| 2025.11.12 | ₩145,102 | ₩156,298 | ₩142,910 | ₩148,535 | +2.37% | 1931만 |
|---|
| 2025.11.11 | ₩144,554 | ₩148,308 | ₩138,474 | ₩139,249 | -3.67% | 1172.8만 |
|---|
| 2025.11.10 | ₩156,312 | ₩156,913 | ₩143,632 | ₩149,003 | -4.68% | 1294.3만 |
|---|
| 2025.11.07 | ₩133,611 | ₩150,580 | ₩129,683 | ₩150,513 | +12.65% | 1639.8만 |
|---|
| 2025.11.06 | ₩160,494 | ₩161,603 | ₩141,614 | ₩142,630 | -11.13% | 1579만 |
|---|
| 2025.11.05 | ₩155,483 | ₩164,929 | ₩152,745 | ₩161,977 | +4.18% | 1248.3만 |
|---|
| 2025.11.04 | ₩159,331 | ₩163,496 | ₩149,364 | ₩149,952 | -5.89% | 1209.5만 |
|---|
| 2025.11.03 | ₩176,513 | ₩176,513 | ₩162,472 | ₩169,245 | -4.12% | 1053.7만 |
|---|
| 2025.10.31 | ₩187,830 | ₩189,327 | ₩173,841 | ₩177,395 | -5.56% | 1143.1만 |
|---|
| 2025.10.30 | ₩183,288 | ₩194,137 | ₩178,651 | ₩183,568 | +0.15% | 1217.2만 |
|---|
| 2025.10.29 | ₩179,747 | ₩203,169 | ₩176,246 | ₩191,625 | +6.61% | 1875.5만 |
|---|
| 2025.10.28 | ₩184,517 | ₩192,934 | ₩175,298 | ₩176,741 | -4.21% | 1448만 |
|---|
| 2025.10.27 | ₩193,469 | ₩193,736 | ₩173,253 | ₩183,622 | -5.09% | 1645.4만 |
|---|
| 2025.10.24 | ₩178,411 | ₩185,265 | ₩175,004 | ₩181,778 | +1.89% | 1810.5만 |
|---|
| 2025.10.23 | ₩160,320 | ₩172,599 | ₩155,523 | ₩166,613 | +3.93% | 1820.8만 |
|---|
| 2025.10.22 | ₩177,449 | ₩181,954 | ₩152,317 | ₩160,494 | -9.55% | 3440.1만 |
|---|
| 2025.10.21 | ₩204,625 | ₩206,362 | ₩182,646 | ₩186,307 | -8.95% | 2268.9만 |
|---|
| 2025.10.20 | ₩223,384 | ₩227,139 | ₩205,921 | ₩212,508 | -4.87% | 1675.2만 |
|---|
| 2025.10.17 | ₩210,838 | ₩229,343 | ₩208,006 | ₩218,307 | +3.54% | 2065.3만 |
|---|
| 2025.10.16 | ₩233,619 | ₩235,623 | ₩210,036 | ₩216,637 | -7.27% | 2326.7만 |
|---|
| 2025.10.15 | ₩248,463 | ₩258,992 | ₩219,122 | ₩229,223 | -7.74% | 3393.2만 |
|---|
| 2025.10.14 | ₩224,533 | ₩244,775 | ₩214,018 | ₩232,670 | +3.62% | 2621.5만 |
|---|
| 2025.10.13 | ₩211,105 | ₩235,022 | ₩209,155 | ₩228,488 | +8.23% | 2869.4만 |
|---|
| 2025.10.10 | ₩183,969 | ₩215,662 | ₩182,780 | ₩196,622 | +6.88% | 3938.7만 |
|---|