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 | ₩48,657 | ₩52,707 | ₩45,196 | ₩46,538 | -4.36% | 5962.5만 |
| 2026.09.28–2026.10.02 | ₩49,890 | ₩51,701 | ₩47,812 | ₩48,107 | -3.58% | 4032.1만 |
| 2026.09.21–2026.09.25 | ₩52,499 | ₩55,376 | ₩50,346 | ₩51,017 | -2.82% | 4109.8만 |
| 2026.09.14–2026.09.18 | ₩46,873 | ₩54,517 | ₩46,108 | ₩50,963 | +8.73% | 5817.8만 |
| 2026.09.08–2026.09.11 | ₩56,408 | ₩60,056 | ₩48,549 | ₩48,576 | -13.88% | 5505만 |
| 2026.08.31–2026.09.04 | ₩53,109 | ₩55,416 | ₩50,641 | ₩55,349 | +4.22% | 3601.3만 |
| 2026.08.24–2026.08.28 | ₩55,168 | ₩61,961 | ₩52,868 | ₩53,833 | -2.42% | 6115.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,144 |
| ₩59,893 |
| ₩54,048 |
| ₩56,449 |
| -4.56% |
| 3452.4만 |
| 2026.08.10–2026.08.14 | ₩63,342 | ₩64,630 | ₩59,185 | ₩59,520 | -6.03% | 5124.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,036 | ₩66,360 | ₩50,977 | ₩64,938 | +24.79% | 5539.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,719 | ₩57,180 | ₩49,099 | ₩52,076 | -4.83% | 4408.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,322 | ₩63,718 | ₩53,847 | ₩53,981 | -2.42% | 4554.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,999 | ₩64,536 | ₩53,015 | ₩55,134 | -13.85% | 4424.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,935 | ₩71,188 | ₩61,464 | ₩65,515 | -4.96% | 4065.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,935 | ₩75,560 | ₩67,741 | ₩70,222 | +1.87% | 3571.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩79,355 | ₩82,212 | ₩66,472 | ₩67,057 | -15.50% | 5966.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩81,112 | ₩84,492 | ₩76,221 | ₩82,038 | +1.14% | 4369.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩80,603 | ₩80,939 | ₩71,094 | ₩77,102 | -4.34% | 4848.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩88,381 | ₩99,057 | ₩75,942 | ₩77,907 | -11.85% | 9656.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩96,388 | ₩98,292 | ₩86,214 | ₩89,695 | -6.94% | 6887.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩83,754 | ₩93,500 | ₩72,361 | ₩88,354 | +5.49% | 6198.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩95,771 | ₩106,822 | ₩82,789 | ₩83,486 | -12.83% | 7395.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩94,489 | ₩107,398 | ₩88,623 | ₩97,246 | +2.92% | 6482.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩95,221 | ₩102,195 | ₩84,760 | ₩94,416 | -0.85% | 7505.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩87,885 | ₩109,303 | ₩83,446 | ₩95,221 | +8.35% | 1억 |
|---|
| 2026.04.13–2026.04.17 | ₩65,716 | ₩99,526 | ₩64,509 | ₩89,602 | +36.35% | 9153.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,509 | ₩69,940 | ₩60,231 | ₩67,392 | +4.47% | 3348.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩68,318 | ₩69,699 | ₩60,190 | ₩64,549 | -5.52% | 3382.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩73,226 | ₩77,317 | ₩67,258 | ₩67,365 | -8.00% | 3630.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩80,254 | ₩88,475 | ₩70,745 | ₩72,381 | -9.81% | 5944.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩76,593 | ₩85,967 | ₩75,734 | ₩78,282 | +2.21% | 3363.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩80,629 | ₩88,757 | ₩78,034 | ₩78,121 | -3.11% | 3798.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩82,614 | ₩93,813 | ₩80,629 | ₩84,425 | +2.19% | 3512.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩86,638 | ₩94,081 | ₩84,063 | ₩85,605 | -1.19% | 2382.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩92,954 | ₩102,416 | ₩83,902 | ₩88,099 | -5.22% | 3944.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩104,944 | ₩106,191 | ₩82,715 | ₩95,355 | -9.14% | 6551.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩115,579 | ₩127,542 | ₩105,829 | ₩106,782 | -7.61% | 6071.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩121,822 | ₩134,382 | ₩115,365 | ₩117,524 | -3.53% | 5631.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩138,580 | ₩144,307 | ₩119,769 | ₩127,341 | -8.11% | 6141.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩109,504 | ₩155,197 | ₩107,828 | ₩141,235 | +28.98% | 9703.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩100,317 | ₩105,253 | ₩95,033 | ₩104,341 | +4.01% | 3380.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩115,043 | ₩115,110 | ₩102,141 | ₩103,160 | -10.33% | 2998.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩119,831 | ₩120,166 | ₩100,586 | ₩111,623 | -6.85% | 4899.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩145,031 | ₩146,412 | ₩117,134 | ₩117,242 | -19.16% | 4981.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩118,745 | ₩153,279 | ₩114,667 | ₩140,377 | +18.22% | 6164.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩119,576 | ₩126,751 | ₩108,780 | ₩122,553 | +2.49% | 5088.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩129,568 | ₩147,123 | ₩105,963 | ₩118,248 | -8.74% | 7973.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩156,900 | ₩157,503 | ₩125,383 | ₩130,855 | -16.60% | 7217.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩177,178 | ₩177,178 | ₩130,171 | ₩151,079 | -14.73% | 6730.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩194,197 | ₩203,934 | ₩173,906 | ₩178,063 | -8.31% | 7329.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩224,225 | ₩227,994 | ₩152,890 | ₩182,462 | -18.63% | 1.1억 |
|---|
| 2025.10.13–2025.10.17 | ₩211,900 | ₩259,967 | ₩208,789 | ₩219,129 | +3.41% | 1.3억 |
|---|
| 2025.10.10–2025.10.10 | ₩184,662 | ₩216,473 | ₩183,468 | ₩197,362 | +6.88% | 3938.7만 |
|---|