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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩48,616 | ₩52,663 | ₩45,159 | ₩46,499 | -4.36% | 5962.5만 |
| 2026.09.28–2026.10.02 | ₩49,849 | ₩51,658 | ₩47,772 | ₩48,067 | -3.58% | 4032.1만 |
| 2026.09.21–2026.09.25 | ₩52,455 | ₩55,329 | ₩50,304 | ₩50,974 | -2.82% | 4109.8만 |
| 2026.09.14–2026.09.18 | ₩46,834 | ₩54,472 | ₩46,070 | ₩50,921 | +8.73% | 5817.8만 |
| 2026.09.08–2026.09.11 | ₩56,361 | ₩60,006 | ₩48,509 | ₩48,536 | -13.88% | 5505만 |
| 2026.08.31–2026.09.04 | ₩53,065 | ₩55,370 | ₩50,599 | ₩55,303 | +4.22% | 3601.3만 |
| 2026.08.24–2026.08.28 | ₩55,122 | ₩61,909 | ₩52,824 | ₩53,788 | -2.42% | 6115.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,095 |
| ₩59,843 |
| ₩54,003 |
| ₩56,401 |
| -4.56% |
| 3452.4만 |
| 2026.08.10–2026.08.14 | ₩63,289 | ₩64,576 | ₩59,135 | ₩59,470 | -6.03% | 5124.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,993 | ₩66,304 | ₩50,934 | ₩64,884 | +24.79% | 5539.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,673 | ₩57,132 | ₩49,058 | ₩52,033 | -4.83% | 4408.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,276 | ₩63,664 | ₩53,802 | ₩53,936 | -2.42% | 4554.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,946 | ₩64,482 | ₩52,971 | ₩55,088 | -13.85% | 4424.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,877 | ₩71,128 | ₩61,413 | ₩65,460 | -4.96% | 4065.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,877 | ₩75,497 | ₩67,684 | ₩70,163 | +1.87% | 3571.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩79,289 | ₩82,143 | ₩66,417 | ₩67,001 | -15.50% | 5966.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩81,044 | ₩84,421 | ₩76,157 | ₩81,969 | +1.14% | 4369.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩80,535 | ₩80,872 | ₩71,034 | ₩77,038 | -4.34% | 4848.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩88,307 | ₩98,974 | ₩75,879 | ₩77,842 | -11.85% | 9656.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩96,307 | ₩98,210 | ₩86,142 | ₩89,621 | -6.94% | 6887.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩83,684 | ₩93,422 | ₩72,301 | ₩88,281 | +5.49% | 6198.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩95,691 | ₩106,733 | ₩82,719 | ₩83,416 | -12.83% | 7395.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩94,410 | ₩107,309 | ₩88,549 | ₩97,165 | +2.92% | 6482.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩95,141 | ₩102,110 | ₩84,689 | ₩94,337 | -0.85% | 7505.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩87,812 | ₩109,212 | ₩83,376 | ₩95,141 | +8.35% | 1억 |
|---|
| 2026.04.13–2026.04.17 | ₩65,661 | ₩99,443 | ₩64,455 | ₩89,527 | +36.35% | 9153.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,455 | ₩69,882 | ₩60,180 | ₩67,336 | +4.47% | 3348.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩68,261 | ₩69,641 | ₩60,140 | ₩64,495 | -5.52% | 3382.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩73,165 | ₩77,252 | ₩67,202 | ₩67,309 | -8.00% | 3630.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩80,187 | ₩88,401 | ₩70,686 | ₩72,321 | -9.81% | 5944.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩76,529 | ₩85,895 | ₩75,671 | ₩78,217 | +2.21% | 3363.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩80,562 | ₩88,683 | ₩77,969 | ₩78,056 | -3.11% | 3798.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩82,545 | ₩93,734 | ₩80,562 | ₩84,354 | +2.19% | 3512.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩86,565 | ₩94,002 | ₩83,992 | ₩85,533 | -1.19% | 2382.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩92,877 | ₩102,331 | ₩83,832 | ₩88,026 | -5.22% | 3944.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩104,857 | ₩106,103 | ₩82,646 | ₩95,275 | -9.14% | 6551.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩115,483 | ₩127,436 | ₩105,741 | ₩106,692 | -7.61% | 6071.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩121,721 | ₩134,270 | ₩115,269 | ₩117,426 | -3.53% | 5631.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩138,464 | ₩144,186 | ₩119,669 | ₩127,235 | -8.11% | 6141.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩109,413 | ₩155,067 | ₩107,738 | ₩141,118 | +28.98% | 9703.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩100,234 | ₩105,165 | ₩94,954 | ₩104,254 | +4.01% | 3380.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩114,947 | ₩115,014 | ₩102,056 | ₩103,074 | -10.33% | 2998.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩119,731 | ₩120,066 | ₩100,502 | ₩111,530 | -6.85% | 4899.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩144,910 | ₩146,290 | ₩117,036 | ₩117,145 | -19.16% | 4981.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩118,645 | ₩153,151 | ₩114,572 | ₩140,260 | +18.22% | 6164.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩119,476 | ₩126,645 | ₩108,689 | ₩122,451 | +2.49% | 5088.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩129,459 | ₩147,000 | ₩105,875 | ₩118,150 | -8.74% | 7973.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩156,769 | ₩157,372 | ₩125,278 | ₩130,746 | -16.60% | 7217.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩177,030 | ₩177,030 | ₩130,062 | ₩150,953 | -14.73% | 6730.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩194,035 | ₩203,763 | ₩173,760 | ₩177,914 | -8.31% | 7329.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩224,038 | ₩227,803 | ₩152,762 | ₩182,310 | -18.63% | 1.1억 |
|---|
| 2025.10.13–2025.10.17 | ₩211,723 | ₩259,749 | ₩208,614 | ₩218,946 | +3.41% | 1.3억 |
|---|
| 2025.10.10–2025.10.10 | ₩184,507 | ₩216,293 | ₩183,315 | ₩197,197 | +6.88% | 3938.7만 |
|---|