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 | ₩46,873 | ₩47,047 | ₩45,672 | ₩46,471 | -0.86% | 744만 |
| 2026.10.08 | ₩48,266 | ₩48,614 | ₩45,132 | ₩46,297 | -4.08% | 1633.8만 |
| 2026.10.07 | ₩49,699 | ₩50,074 | ₩48,172 | ₩49,310 | -0.78% | 1143.9만 |
| 2026.10.06 | ₩50,047 | ₩52,632 | ₩49,552 | ₩51,627 | +3.16% | 1674.8만 |
| 2026.10.05 | ₩48,587 | ₩49,158 | ₩47,730 | ₩48,172 | -0.85% | 766만 |
| 2026.10.02 | ₩49,953 | ₩50,168 | ₩47,744 | ₩48,038 | -3.83% | 950만 |
| 2026.10.01 | ₩49,217 | ₩50,256 | ₩48,252 | ₩48,400 | -1.66% | 848.7만 |
| 2026.09.30 | ₩49,940 | ₩51,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,578 |
| -0.72% |
| 816.1만 |
| 2026.09.29 | ₩50,830 | ₩51,159 | ₩49,324 | ₩49,699 | -2.23% | 755.4만 |
|---|
| 2026.09.28 | ₩49,819 | ₩50,998 | ₩49,431 | ₩49,699 | -0.24% | 662만 |
|---|
| 2026.09.25 | ₩51,694 | ₩52,391 | ₩50,275 | ₩50,944 | -1.45% | 677.8만 |
|---|
| 2026.09.24 | ₩51,359 | ₩51,734 | ₩50,301 | ₩51,279 | -0.16% | 735.2만 |
|---|
| 2026.09.23 | ₩53,850 | ₩54,062 | ₩51,909 | ₩51,989 | -3.46% | 728만 |
|---|
| 2026.09.22 | ₩53,703 | ₩55,297 | ₩52,679 | ₩54,172 | +0.87% | 824.1만 |
|---|
| 2026.09.21 | ₩52,424 | ₩54,722 | ₩52,337 | ₩53,810 | +2.64% | 1144.8만 |
|---|
| 2026.09.18 | ₩53,435 | ₩53,971 | ₩50,235 | ₩50,891 | -4.76% | 1384.4만 |
|---|
| 2026.09.17 | ₩49,525 | ₩54,440 | ₩49,043 | ₩53,100 | +7.22% | 1742.7만 |
|---|
| 2026.09.16 | ₩49,150 | ₩49,177 | ₩46,511 | ₩47,703 | -2.94% | 786.4만 |
|---|
| 2026.09.15 | ₩48,212 | ₩48,842 | ₩47,235 | ₩48,185 | -0.06% | 739.9만 |
|---|
| 2026.09.14 | ₩46,806 | ₩49,538 | ₩46,043 | ₩48,494 | +3.61% | 1164.5만 |
|---|
| 2026.09.11 | ₩51,949 | ₩52,498 | ₩48,480 | ₩48,507 | -6.63% | 2259.5만 |
|---|
| 2026.09.10 | ₩55,498 | ₩55,940 | ₩53,261 | ₩53,408 | -3.76% | 1068.6만 |
|---|
| 2026.09.09 | ₩57,386 | ₩59,274 | ₩56,917 | ₩57,011 | -0.65% | 769만 |
|---|
| 2026.09.08 | ₩56,328 | ₩59,971 | ₩55,980 | ₩58,002 | +2.97% | 1407.9만 |
|---|
| 2026.09.04 | ₩52,913 | ₩55,337 | ₩52,900 | ₩55,270 | +4.45% | 812.7만 |
|---|
| 2026.09.03 | ₩53,502 | ₩54,761 | ₩52,846 | ₩53,355 | -0.28% | 697만 |
|---|
| 2026.09.02 | ₩50,944 | ₩53,194 | ₩50,569 | ₩52,926 | +3.89% | 683.4만 |
|---|
| 2026.09.01 | ₩52,699 | ₩52,699 | ₩50,958 | ₩51,601 | -2.08% | 784.9만 |
|---|
| 2026.08.31 | ₩53,034 | ₩54,841 | ₩52,900 | ₩54,333 | +2.45% | 623.2만 |
|---|
| 2026.08.28 | ₩56,248 | ₩57,145 | ₩52,913 | ₩53,757 | -4.43% | 1136.2만 |
|---|
| 2026.08.27 | ₩56,248 | ₩58,779 | ₩55,042 | ₩56,957 | +1.26% | 962.1만 |
|---|
| 2026.08.26 | ₩60,252 | ₩61,872 | ₩55,016 | ₩55,712 | -7.54% | 1843만 |
|---|
| 2026.08.25 | ₩54,587 | ₩60,064 | ₩53,650 | ₩59,288 | +8.61% | 1412.5만 |
|---|
| 2026.08.24 | ₩55,089 | ₩55,310 | ₩52,792 | ₩53,154 | -3.51% | 761.7만 |
|---|
| 2026.08.21 | ₩56,301 | ₩58,498 | ₩55,431 | ₩56,368 | +0.12% | 654.5만 |
|---|
| 2026.08.20 | ₩56,649 | ₩57,359 | ₩54,600 | ₩55,792 | -1.51% | 636.8만 |
|---|
| 2026.08.19 | ₩55,109 | ₩57,614 | ₩53,971 | ₩57,507 | +4.35% | 770.8만 |
|---|
| 2026.08.18 | ₩56,341 | ₩57,573 | ₩55,136 | ₩55,391 | -1.69% | 774.4만 |
|---|
| 2026.08.17 | ₩59,060 | ₩59,807 | ₩58,257 | ₩58,765 | -0.50% | 615.9만 |
|---|
| 2026.08.14 | ₩62,288 | ₩63,292 | ₩59,348 | ₩59,435 | -4.58% | 800.8만 |
|---|
| 2026.08.13 | ₩60,158 | ₩63,908 | ₩59,435 | ₩62,207 | +3.41% | 916.9만 |
|---|
| 2026.08.12 | ₩64,176 | ₩64,537 | ₩59,609 | ₩60,439 | -5.82% | 891.6만 |
|---|
| 2026.08.11 | ₩60,265 | ₩63,493 | ₩59,288 | ₩62,957 | +4.47% | 1090.8만 |
|---|
| 2026.08.10 | ₩63,252 | ₩63,546 | ₩59,100 | ₩59,582 | -5.80% | 1423.9만 |
|---|
| 2026.08.07 | ₩59,314 | ₩66,265 | ₩58,725 | ₩64,846 | +9.32% | 2210.3만 |
|---|
| 2026.08.06 | ₩58,042 | ₩58,966 | ₩55,712 | ₩56,502 | -2.65% | 1088.4만 |
|---|
| 2026.08.05 | ₩57,627 | ₩59,140 | ₩56,810 | ₩57,573 | -0.09% | 518.3만 |
|---|
| 2026.08.04 | ₩56,395 | ₩59,248 | ₩55,846 | ₩58,029 | +2.90% | 874.8만 |
|---|
| 2026.08.03 | ₩51,962 | ₩56,315 | ₩50,904 | ₩55,203 | +6.24% | 847.7만 |
|---|
| 2026.07.31 | ₩56,301 | ₩56,890 | ₩52,002 | ₩52,002 | -7.64% | 881.4만 |
|---|
| 2026.07.30 | ₩51,092 | ₩55,672 | ₩50,355 | ₩55,029 | +7.71% | 1005.1만 |
|---|
| 2026.07.29 | ₩52,217 | ₩52,833 | ₩49,029 | ₩49,337 | -5.51% | 854.6만 |
|---|
| 2026.07.28 | ₩54,091 | ₩54,445 | ₩50,623 | ₩53,007 | -2.01% | 870.1만 |
|---|
| 2026.07.27 | ₩54,641 | ₩57,098 | ₩53,703 | ₩55,993 | +2.48% | 797.3만 |
|---|
| 2026.07.24 | ₩58,377 | ₩58,404 | ₩53,770 | ₩53,904 | -7.66% | 1020.7만 |
|---|
| 2026.07.23 | ₩57,694 | ₩59,716 | ₩56,569 | ₩58,926 | +2.14% | 837만 |
|---|
| 2026.07.22 | ₩60,533 | ₩63,627 | ₩59,035 | ₩59,596 | -1.55% | 1054.8만 |
|---|
| 2026.07.21 | ₩56,783 | ₩59,181 | ₩56,603 | ₩59,100 | +4.08% | 973만 |
|---|
| 2026.07.20 | ₩55,243 | ₩57,332 | ₩54,574 | ₩55,591 | +0.63% | 668.8만 |
|---|
| 2026.07.17 | ₩54,212 | ₩57,038 | ₩52,940 | ₩55,056 | +1.56% | 920.1만 |
|---|
| 2026.07.16 | ₩59,328 | ₩59,408 | ₩54,882 | ₩55,846 | -5.87% | 1148.8만 |
|---|
| 2026.07.15 | ₩62,663 | ₩63,640 | ₩59,140 | ₩61,189 | -2.35% | 689.5만 |
|---|
| 2026.07.14 | ₩62,890 | ₩63,502 | ₩60,855 | ₩61,926 | -1.53% | 656.8만 |
|---|
| 2026.07.13 | ₩63,908 | ₩64,444 | ₩60,360 | ₩61,350 | -4.00% | 1009.5만 |
|---|
| 2026.07.10 | ₩66,205 | ₩67,832 | ₩63,788 | ₩65,421 | -1.18% | 661.9만 |
|---|
| 2026.07.09 | ₩64,082 | ₩67,270 | ₩63,332 | ₩65,984 | +2.97% | 727.7만 |
|---|
| 2026.07.08 | ₩63,660 | ₩65,100 | ₩61,377 | ₩63,319 | -0.54% | 713.7만 |
|---|
| 2026.07.07 | ₩68,100 | ₩68,815 | ₩62,877 | ₩64,149 | -5.80% | 1125.2만 |
|---|
| 2026.07.06 | ₩68,836 | ₩71,086 | ₩67,296 | ₩69,426 | +0.86% | 837만 |
|---|
| 2026.07.02 | ₩70,711 | ₩75,452 | ₩67,886 | ₩70,122 | -0.83% | 965.7만 |
|---|
| 2026.07.01 | ₩71,823 | ₩72,740 | ₩68,984 | ₩70,243 | -2.20% | 971.7만 |
|---|
| 2026.06.30 | ₩71,093 | ₩71,287 | ₩67,979 | ₩70,082 | -1.42% | 726.6만 |
|---|
| 2026.06.29 | ₩68,836 | ₩71,756 | ₩67,645 | ₩70,658 | +2.65% | 907.1만 |
|---|
| 2026.06.26 | ₩66,962 | ₩68,769 | ₩66,378 | ₩66,962 | 0.00% | 2289.6만 |
|---|
| 2026.06.25 | ₩74,408 | ₩74,729 | ₩67,537 | ₩68,314 | -8.19% | 972.2만 |
|---|
| 2026.06.24 | ₩75,921 | ₩75,921 | ₩70,805 | ₩72,399 | -4.64% | 942.9만 |
|---|
| 2026.06.23 | ₩74,836 | ₩82,095 | ₩74,180 | ₩76,591 | +2.34% | 931.2만 |
|---|
| 2026.06.22 | ₩79,242 | ₩80,193 | ₩76,671 | ₩78,211 | -1.30% | 830.5만 |
|---|
| 2026.06.18 | ₩80,126 | ₩84,371 | ₩78,425 | ₩81,921 | +2.24% | 1444.4만 |
|---|
| 2026.06.17 | ₩76,363 | ₩82,617 | ₩76,112 | ₩78,774 | +3.16% | 1079.5만 |
|---|
| 2026.06.16 | ₩80,273 | ₩82,965 | ₩76,771 | ₩76,939 | -4.15% | 881.1만 |
|---|
| 2026.06.15 | ₩80,997 | ₩83,005 | ₩80,099 | ₩81,345 | +0.43% | 964.3만 |
|---|
| 2026.06.12 | ₩77,742 | ₩78,452 | ₩74,836 | ₩76,992 | -0.96% | 817.3만 |
|---|
| 2026.06.11 | ₩72,519 | ₩77,997 | ₩71,542 | ₩77,488 | +6.85% | 1068.8만 |
|---|
| 2026.06.10 | ₩74,234 | ₩77,515 | ₩72,091 | ₩72,345 | -2.54% | 830만 |
|---|
| 2026.06.09 | ₩79,028 | ₩80,193 | ₩70,993 | ₩75,640 | -4.29% | 1240.3만 |
|---|
| 2026.06.08 | ₩80,488 | ₩80,824 | ₩77,675 | ₩78,934 | -1.93% | 891.8만 |
|---|
| 2026.06.05 | ₩86,782 | ₩86,795 | ₩75,834 | ₩77,796 | -10.35% | 1889.7만 |
|---|
| 2026.06.04 | ₩86,394 | ₩89,153 | ₩84,813 | ₩87,572 | +1.36% | 1197.4만 |
|---|
| 2026.06.03 | ₩94,710 | ₩94,884 | ₩85,778 | ₩87,331 | -7.79% | 2278.5만 |
|---|
| 2026.06.02 | ₩89,862 | ₩98,916 | ₩87,934 | ₩98,393 | +9.49% | 2406.5만 |
|---|
| 2026.06.01 | ₩88,255 | ₩94,550 | ₩86,474 | ₩89,581 | +1.50% | 1884.6만 |
|---|
| 2026.05.29 | ₩91,188 | ₩93,759 | ₩86,091 | ₩89,568 | -1.78% | 2766.9만 |
|---|
| 2026.05.28 | ₩89,032 | ₩95,056 | ₩87,880 | ₩91,188 | +2.42% | 1223.1만 |
|---|
| 2026.05.27 | ₩92,862 | ₩93,103 | ₩87,545 | ₩90,827 | -2.19% | 1047만 |
|---|
| 2026.05.26 | ₩96,250 | ₩98,152 | ₩91,175 | ₩92,005 | -4.41% | 1850.6만 |
|---|
| 2026.05.22 | ₩89,487 | ₩93,367 | ₩87,224 | ₩88,228 | -1.41% | 1141.1만 |
|---|
| 2026.05.21 | ₩82,925 | ₩87,438 | ₩81,827 | ₩87,170 | +5.12% | 1038.6만 |
|---|
| 2026.05.20 | ₩77,086 | ₩84,238 | ₩75,854 | ₩83,809 | +8.72% | 1389만 |
|---|
| 2026.05.19 | ₩75,975 | ₩77,367 | ₩72,258 | ₩74,836 | -1.50% | 1176.9만 |
|---|
| 2026.05.18 | ₩83,635 | ₩84,371 | ₩76,068 | ₩78,425 | -6.23% | 1452.8만 |
|---|
| 2026.05.15 | ₩86,782 | ₩87,050 | ₩82,671 | ₩83,367 | -3.94% | 1185.2만 |
|---|
| 2026.05.14 | ₩90,251 | ₩90,666 | ₩86,595 | ₩90,010 | -0.27% | 1482.8만 |
|---|
| 2026.05.13 | ₩98,259 | ₩98,299 | ₩91,202 | ₩93,291 | -5.06% | 1428.7만 |
|---|
| 2026.05.12 | ₩101,420 | ₩102,692 | ₩94,148 | ₩98,608 | -2.77% | 1565.5만 |
|---|
| 2026.05.11 | ₩95,634 | ₩106,670 | ₩92,702 | ₩104,634 | +9.41% | 1733.3만 |
|---|
| 2026.05.08 | ₩98,701 | ₩99,103 | ₩93,746 | ₩97,108 | -1.61% | 1001.4만 |
|---|
| 2026.05.07 | ₩104,460 | ₩106,469 | ₩94,911 | ₩96,197 | -7.91% | 1463.7만 |
|---|
| 2026.05.06 | ₩95,367 | ₩107,246 | ₩92,742 | ₩106,629 | +11.81% | 2303.7만 |
|---|
| 2026.05.05 | ₩92,420 | ₩92,728 | ₩88,496 | ₩91,577 | -0.91% | 828만 |
|---|
| 2026.05.04 | ₩94,354 | ₩96,826 | ₩91,737 | ₩91,871 | -2.63% | 885.5만 |
|---|
| 2026.05.01 | ₩95,996 | ₩95,996 | ₩91,697 | ₩94,282 | -1.79% | 1051.1만 |
|---|
| 2026.04.30 | ₩87,773 | ₩97,550 | ₩87,399 | ₩97,094 | +10.62% | 1465.2만 |
|---|
| 2026.04.29 | ₩94,469 | ₩94,550 | ₩84,639 | ₩87,023 | -7.88% | 1615.7만 |
|---|
| 2026.04.28 | ₩95,768 | ₩97,590 | ₩92,126 | ₩92,527 | -3.38% | 1484.2만 |
|---|
| 2026.04.27 | ₩95,085 | ₩102,049 | ₩94,148 | ₩101,688 | +6.94% | 1889.7만 |
|---|
| 2026.04.24 | ₩108,866 | ₩109,147 | ₩94,925 | ₩95,085 | -12.66% | 2326.5만 |
|---|
| 2026.04.23 | ₩104,098 | ₩107,996 | ₩98,648 | ₩102,398 | -1.63% | 3194.6만 |
|---|
| 2026.04.22 | ₩87,304 | ₩97,268 | ₩86,715 | ₩96,974 | +11.08% | 1816.4만 |
|---|
| 2026.04.21 | ₩91,617 | ₩92,407 | ₩83,327 | ₩83,849 | -8.48% | 1525.8만 |
|---|
| 2026.04.20 | ₩87,760 | ₩91,469 | ₩85,376 | ₩91,242 | +3.97% | 1288.3만 |
|---|
| 2026.04.17 | ₩88,470 | ₩99,384 | ₩86,983 | ₩89,474 | +1.14% | 2435.7만 |
|---|
| 2026.04.16 | ₩90,545 | ₩92,085 | ₩81,439 | ₩85,992 | -5.03% | 1834.1만 |
|---|
| 2026.04.15 | ₩83,742 | ₩89,220 | ₩81,840 | ₩84,840 | +1.31% | 2190.6만 |
|---|
| 2026.04.14 | ₩79,135 | ₩82,510 | ₩75,292 | ₩78,452 | -0.86% | 1844.1만 |
|---|
| 2026.04.13 | ₩65,622 | ₩72,265 | ₩64,417 | ₩72,238 | +10.08% | 848.7만 |
|---|
| 2026.04.10 | ₩65,435 | ₩69,841 | ₩65,020 | ₩67,296 | +2.84% | 716.7만 |
|---|
| 2026.04.09 | ₩66,332 | ₩67,444 | ₩63,473 | ₩63,948 | -3.59% | 596.6만 |
|---|
| 2026.04.08 | ₩67,658 | ₩68,810 | ₩64,283 | ₩67,243 | -0.61% | 858.2만 |
|---|
| 2026.04.07 | ₩63,480 | ₩64,203 | ₩60,145 | ₩62,395 | -1.71% | 685.5만 |
|---|
| 2026.04.06 | ₩64,417 | ₩66,761 | ₩64,256 | ₩65,301 | +1.37% | 491.1만 |
|---|
| 2026.04.02 | ₩61,538 | ₩65,689 | ₩60,747 | ₩64,457 | +4.74% | 553.3만 |
|---|
| 2026.04.01 | ₩68,408 | ₩69,432 | ₩64,176 | ₩64,377 | -5.89% | 803.3만 |
|---|
| 2026.03.31 | ₩61,631 | ₩66,962 | ₩61,069 | ₩66,412 | +7.76% | 940.1만 |
|---|
| 2026.03.30 | ₩68,220 | ₩69,600 | ₩60,105 | ₩61,042 | -10.52% | 1085.6만 |
|---|
| 2026.03.27 | ₩68,997 | ₩70,490 | ₩67,162 | ₩67,270 | -2.50% | 641.9만 |
|---|
| 2026.03.26 | ₩71,796 | ₩73,490 | ₩68,435 | ₩69,386 | -3.36% | 724.6만 |
|---|
| 2026.03.25 | ₩75,613 | ₩77,207 | ₩72,894 | ₩74,019 | -2.11% | 601.2만 |
|---|
| 2026.03.24 | ₩74,274 | ₩75,104 | ₩71,421 | ₩73,604 | -0.90% | 739.6만 |
|---|
| 2026.03.23 | ₩73,122 | ₩76,617 | ₩72,345 | ₩75,345 | +3.04% | 923.3만 |
|---|
| 2026.03.20 | ₩73,082 | ₩76,765 | ₩70,644 | ₩72,278 | -1.10% | 1257.8만 |
|---|
| 2026.03.19 | ₩74,515 | ₩75,916 | ₩71,649 | ₩73,242 | -1.71% | 944.5만 |
|---|
| 2026.03.18 | ₩80,608 | ₩82,697 | ₩75,908 | ₩75,934 | -5.80% | 1198.5만 |
|---|
| 2026.03.17 | ₩86,996 | ₩88,349 | ₩79,336 | ₩81,064 | -6.82% | 1912.9만 |
|---|
| 2026.03.16 | ₩80,140 | ₩80,836 | ₩77,444 | ₩79,939 | -0.25% | 630.6만 |
|---|
| 2026.03.13 | ₩81,773 | ₩82,671 | ₩77,608 | ₩78,171 | -4.41% | 584.1만 |
|---|
| 2026.03.12 | ₩82,684 | ₩84,639 | ₩79,698 | ₩79,805 | -3.48% | 715.4만 |
|---|
| 2026.03.11 | ₩82,764 | ₩85,845 | ₩81,835 | ₩84,050 | +1.55% | 628.1만 |
|---|
| 2026.03.10 | ₩82,912 | ₩84,974 | ₩82,041 | ₩82,202 | -0.86% | 606.5만 |
|---|
| 2026.03.09 | ₩76,483 | ₩83,113 | ₩75,626 | ₩82,738 | +8.18% | 829.8만 |
|---|
| 2026.03.06 | ₩80,769 | ₩84,104 | ₩77,923 | ₩78,010 | -3.42% | 883.7만 |
|---|
| 2026.03.05 | ₩86,246 | ₩86,542 | ₩79,108 | ₩83,072 | -3.68% | 980.7만 |
|---|
| 2026.03.04 | ₩85,443 | ₩88,630 | ₩84,773 | ₩87,920 | +2.90% | 616.9만 |
|---|
| 2026.03.03 | ₩82,939 | ₩86,400 | ₩80,407 | ₩84,773 | +2.21% | 598.4만 |
|---|
| 2026.03.02 | ₩80,515 | ₩86,915 | ₩80,354 | ₩86,621 | +7.58% | 719.1만 |
|---|
| 2026.02.27 | ₩88,014 | ₩88,496 | ₩83,126 | ₩84,305 | -4.21% | 818.7만 |
|---|
| 2026.02.26 | ₩88,175 | ₩93,679 | ₩86,514 | ₩92,501 | +4.91% | 802.6만 |
|---|
| 2026.02.25 | ₩88,938 | ₩90,626 | ₩86,729 | ₩88,818 | -0.14% | 604.4만 |
|---|
| 2026.02.24 | ₩82,637 | ₩87,452 | ₩80,515 | ₩87,130 | +5.44% | 669.8만 |
|---|
| 2026.02.23 | ₩82,497 | ₩84,827 | ₩81,546 | ₩84,492 | +2.42% | 617.4만 |
|---|
| 2026.02.20 | ₩89,273 | ₩90,760 | ₩83,943 | ₩85,483 | -4.25% | 708.3만 |
|---|
| 2026.02.19 | ₩88,691 | ₩91,550 | ₩86,166 | ₩90,586 | +2.14% | 544.7만 |
|---|
| 2026.02.18 | ₩90,237 | ₩93,947 | ₩88,121 | ₩90,251 | +0.01% | 521.7만 |
|---|
| 2026.02.17 | ₩86,514 | ₩93,190 | ₩84,157 | ₩90,586 | +4.71% | 607.4만 |
|---|
| 2026.02.13 | ₩86,273 | ₩91,319 | ₩83,782 | ₩87,974 | +1.97% | 608.6만 |
|---|
| 2026.02.12 | ₩89,956 | ₩90,679 | ₩85,202 | ₩85,604 | -4.84% | 793.9만 |
|---|
| 2026.02.11 | ₩95,675 | ₩95,755 | ₩86,903 | ₩88,697 | -7.29% | 898.5만 |
|---|
| 2026.02.10 | ₩99,746 | ₩102,270 | ₩92,581 | ₩93,036 | -6.73% | 806만 |
|---|
| 2026.02.09 | ₩92,822 | ₩101,112 | ₩91,925 | ₩100,509 | +8.28% | 837.6만 |
|---|
| 2026.02.06 | ₩87,023 | ₩96,666 | ₩86,126 | ₩95,219 | +9.42% | 1271만 |
|---|
| 2026.02.05 | ₩89,059 | ₩90,237 | ₩82,597 | ₩83,220 | -6.56% | 1172.6만 |
|---|
| 2026.02.04 | ₩103,389 | ₩103,469 | ₩85,711 | ₩91,376 | -11.62% | 1901.5만 |
|---|
| 2026.02.03 | ₩101,085 | ₩106,040 | ₩99,143 | ₩104,460 | +3.34% | 1064만 |
|---|
| 2026.02.02 | ₩104,795 | ₩104,969 | ₩98,152 | ₩98,594 | -5.92% | 1142.2만 |
|---|
| 2026.01.30 | ₩114,035 | ₩118,763 | ₩105,679 | ₩106,629 | -6.49% | 1075.2만 |
|---|
| 2026.01.29 | ₩125,821 | ₩125,821 | ₩111,826 | ₩115,227 | -8.42% | 1434.7만 |
|---|
| 2026.01.28 | ₩116,151 | ₩127,361 | ₩114,638 | ₩126,410 | +8.83% | 1637.2만 |
|---|
| 2026.01.27 | ₩110,902 | ₩116,312 | ₩108,759 | ₩114,196 | +2.97% | 1054.9만 |
|---|
| 2026.01.26 | ₩115,415 | ₩116,259 | ₩108,652 | ₩110,232 | -4.49% | 869.8만 |
|---|
| 2026.01.23 | ₩122,392 | ₩122,392 | ₩115,401 | ₩117,357 | -4.11% | 936.8만 |
|---|
| 2026.01.22 | ₩123,825 | ₩125,352 | ₩120,370 | ₩121,776 | -1.65% | 1012.1만 |
|---|
| 2026.01.21 | ₩129,088 | ₩134,191 | ₩115,201 | ₩121,575 | -5.82% | 2427만 |
|---|
| 2026.01.20 | ₩121,649 | ₩129,905 | ₩119,098 | ₩120,437 | -1.00% | 1255.8만 |
|---|
| 2026.01.16 | ₩123,343 | ₩129,504 | ₩119,599 | ₩127,160 | +3.09% | 1541.1만 |
|---|
| 2026.01.15 | ₩130,977 | ₩132,972 | ₩122,379 | ₩122,473 | -6.49% | 1127.2만 |
|---|
| 2026.01.14 | ₩126,919 | ₩130,012 | ₩122,540 | ₩128,526 | +1.27% | 1151.1만 |
|---|
| 2026.01.13 | ₩141,624 | ₩144,101 | ₩129,370 | ₩130,026 | -8.19% | 1114.5만 |
|---|
| 2026.01.12 | ₩138,383 | ₩141,824 | ₩134,419 | ₩137,271 | -0.80% | 1207.5만 |
|---|
| 2026.01.09 | ₩153,141 | ₩154,976 | ₩139,320 | ₩141,034 | -7.91% | 3394.3만 |
|---|
| 2026.01.08 | ₩129,517 | ₩134,177 | ₩125,111 | ₩130,709 | +0.92% | 980.4만 |
|---|
| 2026.01.07 | ₩125,352 | ₩134,847 | ₩124,294 | ₩130,709 | +4.27% | 1336.2만 |
|---|
| 2026.01.06 | ₩124,548 | ₩129,838 | ₩118,830 | ₩128,030 | +2.80% | 2010.6만 |
|---|
| 2026.01.05 | ₩109,348 | ₩121,669 | ₩107,674 | ₩119,647 | +9.42% | 1982.4만 |
|---|
| 2026.01.02 | ₩99,090 | ₩104,353 | ₩96,599 | ₩104,192 | +5.15% | 1013.6만 |
|---|
| 2025.12.31 | ₩95,648 | ₩96,853 | ₩94,898 | ₩96,103 | +0.48% | 694.7만 |
|---|
| 2025.12.30 | ₩99,518 | ₩99,974 | ₩95,889 | ₩95,916 | -3.62% | 819.6만 |
|---|
| 2025.12.29 | ₩100,174 | ₩105,103 | ₩98,782 | ₩99,224 | -0.95% | 852.9만 |
|---|
| 2025.12.26 | ₩107,172 | ₩107,607 | ₩101,996 | ₩103,014 | -3.88% | 712.3만 |
|---|
| 2025.12.24 | ₩107,795 | ₩108,893 | ₩105,317 | ₩108,893 | +1.02% | 520.4만 |
|---|
| 2025.12.23 | ₩109,556 | ₩113,768 | ₩108,196 | ₩109,656 | +0.09% | 659.8만 |
|---|
| 2025.12.22 | ₩114,879 | ₩114,946 | ₩107,326 | ₩111,745 | -2.73% | 1105.8만 |
|---|
| 2025.12.19 | ₩105,397 | ₩114,183 | ₩105,170 | ₩111,464 | +5.76% | 1139.6만 |
|---|
| 2025.12.18 | ₩107,815 | ₩108,478 | ₩101,875 | ₩104,085 | -3.46% | 941만 |
|---|
| 2025.12.17 | ₩112,884 | ₩114,611 | ₩100,442 | ₩101,701 | -9.91% | 1067.6만 |
|---|
| 2025.12.16 | ₩108,143 | ₩112,817 | ₩105,357 | ₩111,839 | +3.42% | 774.3만 |
|---|
| 2025.12.15 | ₩119,660 | ₩119,995 | ₩109,817 | ₩110,259 | -7.86% | 977.2만 |
|---|
| 2025.12.12 | ₩137,546 | ₩138,128 | ₩116,967 | ₩117,075 | -14.88% | 1577.6만 |
|---|
| 2025.12.11 | ₩131,901 | ₩138,503 | ₩126,437 | ₩137,941 | +4.58% | 852.4만 |
|---|
| 2025.12.10 | ₩137,807 | ₩140,043 | ₩131,669 | ₩134,727 | -2.24% | 929.8만 |
|---|
| 2025.12.09 | ₩138,758 | ₩144,034 | ₩136,494 | ₩139,186 | +0.31% | 679.2만 |
|---|
| 2025.12.08 | ₩144,824 | ₩146,204 | ₩134,727 | ₩140,097 | -3.26% | 942.1만 |
|---|
| 2025.12.05 | ₩141,938 | ₩144,088 | ₩134,606 | ₩140,177 | -1.24% | 1457.4만 |
|---|
| 2025.12.04 | ₩129,879 | ₩153,061 | ₩126,698 | ₩149,525 | +15.13% | 2144.7만 |
|---|
| 2025.12.03 | ₩121,857 | ₩129,905 | ₩119,205 | ₩129,356 | +6.15% | 798.1만 |
|---|
| 2025.12.02 | ₩119,165 | ₩129,236 | ₩118,656 | ₩122,995 | +3.21% | 1092.4만 |
|---|
| 2025.12.01 | ₩118,575 | ₩121,334 | ₩114,504 | ₩116,995 | -1.33% | 672만 |
|---|
| 2025.11.28 | ₩120,531 | ₩126,571 | ₩119,205 | ₩122,379 | +1.53% | 569.3만 |
|---|
| 2025.11.26 | ₩117,919 | ₩120,370 | ₩114,866 | ₩118,816 | +0.76% | 801.6만 |
|---|
| 2025.11.25 | ₩119,814 | ₩119,821 | ₩108,625 | ₩114,866 | -4.13% | 1250.3만 |
|---|
| 2025.11.24 | ₩119,406 | ₩124,816 | ₩115,937 | ₩119,928 | +0.44% | 2467만 |
|---|
| 2025.11.21 | ₩119,794 | ₩120,430 | ₩105,813 | ₩118,080 | -1.43% | 2172.2만 |
|---|
| 2025.11.20 | ₩142,106 | ₩146,914 | ₩117,517 | ₩117,852 | -17.07% | 2014.9만 |
|---|
| 2025.11.19 | ₩133,454 | ₩141,798 | ₩131,312 | ₩137,753 | +3.22% | 1576.5만 |
|---|
| 2025.11.18 | ₩125,472 | ₩134,653 | ₩124,749 | ₩129,410 | +3.14% | 1140.2만 |
|---|
| 2025.11.17 | ₩129,383 | ₩135,932 | ₩124,053 | ₩127,709 | -1.29% | 1069.7만 |
|---|
| 2025.11.14 | ₩127,006 | ₩143,070 | ₩125,205 | ₩130,669 | +2.88% | 1553.4만 |
|---|
| 2025.11.13 | ₩146,579 | ₩147,824 | ₩134,325 | ₩136,119 | -7.14% | 1266.4만 |
|---|
| 2025.11.12 | ₩145,440 | ₩156,663 | ₩143,244 | ₩148,882 | +2.37% | 1931만 |
|---|
| 2025.11.11 | ₩144,891 | ₩148,655 | ₩138,798 | ₩139,575 | -3.67% | 1172.8만 |
|---|
| 2025.11.10 | ₩156,677 | ₩157,279 | ₩143,967 | ₩149,351 | -4.68% | 1294.3만 |
|---|
| 2025.11.07 | ₩133,923 | ₩150,931 | ₩129,986 | ₩150,864 | +12.65% | 1639.8만 |
|---|
| 2025.11.06 | ₩160,868 | ₩161,980 | ₩141,945 | ₩142,963 | -11.13% | 1579만 |
|---|
| 2025.11.05 | ₩155,846 | ₩165,315 | ₩153,102 | ₩162,355 | +4.18% | 1248.3만 |
|---|
| 2025.11.04 | ₩159,703 | ₩163,878 | ₩149,713 | ₩150,302 | -5.89% | 1209.5만 |
|---|
| 2025.11.03 | ₩176,926 | ₩176,926 | ₩162,852 | ₩169,640 | -4.12% | 1053.7만 |
|---|
| 2025.10.31 | ₩188,269 | ₩189,769 | ₩174,247 | ₩177,810 | -5.56% | 1143.1만 |
|---|
| 2025.10.30 | ₩183,716 | ₩194,590 | ₩179,068 | ₩183,997 | +0.15% | 1217.2만 |
|---|
| 2025.10.29 | ₩180,167 | ₩203,643 | ₩176,658 | ₩192,072 | +6.61% | 1875.5만 |
|---|
| 2025.10.28 | ₩184,948 | ₩193,385 | ₩175,707 | ₩177,153 | -4.21% | 1448만 |
|---|
| 2025.10.27 | ₩193,921 | ₩194,188 | ₩173,658 | ₩184,050 | -5.09% | 1645.4만 |
|---|
| 2025.10.24 | ₩178,827 | ₩185,698 | ₩175,412 | ₩182,202 | +1.89% | 1810.5만 |
|---|
| 2025.10.23 | ₩160,694 | ₩173,002 | ₩155,886 | ₩167,002 | +3.93% | 1820.8만 |
|---|
| 2025.10.22 | ₩177,863 | ₩182,379 | ₩152,672 | ₩160,868 | -9.55% | 3440.1만 |
|---|
| 2025.10.21 | ₩205,103 | ₩206,844 | ₩183,073 | ₩186,742 | -8.95% | 2268.9만 |
|---|
| 2025.10.20 | ₩223,906 | ₩227,669 | ₩206,402 | ₩213,005 | -4.87% | 1675.2만 |
|---|
| 2025.10.17 | ₩211,330 | ₩229,879 | ₩208,491 | ₩218,817 | +3.54% | 2065.3만 |
|---|
| 2025.10.16 | ₩234,164 | ₩236,173 | ₩210,527 | ₩217,143 | -7.27% | 2326.7만 |
|---|
| 2025.10.15 | ₩249,043 | ₩259,596 | ₩219,634 | ₩229,758 | -7.74% | 3393.2만 |
|---|
| 2025.10.14 | ₩225,058 | ₩245,347 | ₩214,518 | ₩233,214 | +3.62% | 2621.5만 |
|---|
| 2025.10.13 | ₩211,598 | ₩235,571 | ₩209,643 | ₩229,022 | +8.23% | 2869.4만 |
|---|
| 2025.10.10 | ₩184,399 | ₩216,165 | ₩183,207 | ₩197,081 | +6.88% | 3938.7만 |
|---|