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 | ₩46,754 | ₩46,928 | ₩45,556 | ₩46,354 | -0.86% | 744만 |
| 2026.10.08 | ₩48,144 | ₩48,491 | ₩45,018 | ₩46,180 | -4.08% | 1633.8만 |
| 2026.10.07 | ₩49,573 | ₩49,947 | ₩48,050 | ₩49,186 | -0.78% | 1143.9만 |
| 2026.10.06 | ₩49,920 | ₩52,499 | ₩49,426 | ₩51,497 | +3.16% | 1674.8만 |
| 2026.10.05 | ₩48,464 | ₩49,033 | ₩47,609 | ₩48,050 | -0.85% | 766만 |
| 2026.10.02 | ₩49,827 | ₩50,041 | ₩47,623 | ₩47,917 | -3.83% | 950만 |
| 2026.10.01 | ₩49,092 | ₩50,129 | ₩48,130 | ₩48,277 | -1.66% | 848.7만 |
| 2026.09.30 | ₩49,813 | ₩51,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,453 |
| -0.72% |
| 816.1만 |
| 2026.09.29 | ₩50,702 | ₩51,029 | ₩49,199 | ₩49,573 | -2.23% | 755.4만 |
|---|
| 2026.09.28 | ₩49,693 | ₩50,869 | ₩49,306 | ₩49,573 | -0.24% | 662만 |
|---|
| 2026.09.25 | ₩51,563 | ₩52,258 | ₩50,147 | ₩50,815 | -1.45% | 677.8만 |
|---|
| 2026.09.24 | ₩51,229 | ₩51,604 | ₩50,174 | ₩51,149 | -0.16% | 735.2만 |
|---|
| 2026.09.23 | ₩53,714 | ₩53,925 | ₩51,777 | ₩51,857 | -3.46% | 728만 |
|---|
| 2026.09.22 | ₩53,567 | ₩55,157 | ₩52,545 | ₩54,035 | +0.87% | 824.1만 |
|---|
| 2026.09.21 | ₩52,291 | ₩54,584 | ₩52,205 | ₩53,674 | +2.64% | 1144.8만 |
|---|
| 2026.09.18 | ₩53,300 | ₩53,834 | ₩50,107 | ₩50,762 | -4.76% | 1384.4만 |
|---|
| 2026.09.17 | ₩49,399 | ₩54,302 | ₩48,918 | ₩52,966 | +7.22% | 1742.7만 |
|---|
| 2026.09.16 | ₩49,025 | ₩49,052 | ₩46,394 | ₩47,583 | -2.94% | 786.4만 |
|---|
| 2026.09.15 | ₩48,090 | ₩48,718 | ₩47,115 | ₩48,064 | -0.06% | 739.9만 |
|---|
| 2026.09.14 | ₩46,688 | ₩49,413 | ₩45,926 | ₩48,371 | +3.61% | 1164.5만 |
|---|
| 2026.09.11 | ₩51,817 | ₩52,365 | ₩48,357 | ₩48,384 | -6.63% | 2259.5만 |
|---|
| 2026.09.10 | ₩55,357 | ₩55,798 | ₩53,126 | ₩53,273 | -3.76% | 1068.6만 |
|---|
| 2026.09.09 | ₩57,241 | ₩59,124 | ₩56,773 | ₩56,867 | -0.65% | 769만 |
|---|
| 2026.09.08 | ₩56,185 | ₩59,819 | ₩55,838 | ₩57,855 | +2.97% | 1407.9만 |
|---|
| 2026.09.04 | ₩52,779 | ₩55,197 | ₩52,766 | ₩55,130 | +4.45% | 812.7만 |
|---|
| 2026.09.03 | ₩53,367 | ₩54,622 | ₩52,712 | ₩53,220 | -0.28% | 697만 |
|---|
| 2026.09.02 | ₩50,815 | ₩53,060 | ₩50,441 | ₩52,792 | +3.89% | 683.4만 |
|---|
| 2026.09.01 | ₩52,565 | ₩52,565 | ₩50,829 | ₩51,470 | -2.08% | 784.9만 |
|---|
| 2026.08.31 | ₩52,899 | ₩54,703 | ₩52,766 | ₩54,195 | +2.45% | 623.2만 |
|---|
| 2026.08.28 | ₩56,105 | ₩57,000 | ₩52,779 | ₩53,621 | -4.43% | 1136.2만 |
|---|
| 2026.08.27 | ₩56,105 | ₩58,630 | ₩54,903 | ₩56,813 | +1.26% | 962.1만 |
|---|
| 2026.08.26 | ₩60,099 | ₩61,716 | ₩54,876 | ₩55,571 | -7.54% | 1843만 |
|---|
| 2026.08.25 | ₩54,449 | ₩59,912 | ₩53,514 | ₩59,138 | +8.61% | 1412.5만 |
|---|
| 2026.08.24 | ₩54,950 | ₩55,170 | ₩52,659 | ₩53,019 | -3.51% | 761.7만 |
|---|
| 2026.08.21 | ₩56,159 | ₩58,349 | ₩55,290 | ₩56,226 | +0.12% | 654.5만 |
|---|
| 2026.08.20 | ₩56,506 | ₩57,214 | ₩54,462 | ₩55,651 | -1.51% | 636.8만 |
|---|
| 2026.08.19 | ₩54,970 | ₩57,468 | ₩53,834 | ₩57,361 | +4.35% | 770.8만 |
|---|
| 2026.08.18 | ₩56,199 | ₩57,428 | ₩54,997 | ₩55,250 | -1.69% | 774.4만 |
|---|
| 2026.08.17 | ₩58,911 | ₩59,656 | ₩58,109 | ₩58,617 | -0.50% | 615.9만 |
|---|
| 2026.08.14 | ₩62,130 | ₩63,132 | ₩59,198 | ₩59,285 | -4.58% | 800.8만 |
|---|
| 2026.08.13 | ₩60,006 | ₩63,746 | ₩59,285 | ₩62,050 | +3.41% | 916.9만 |
|---|
| 2026.08.12 | ₩64,013 | ₩64,374 | ₩59,458 | ₩60,286 | -5.82% | 891.6만 |
|---|
| 2026.08.11 | ₩60,113 | ₩63,332 | ₩59,138 | ₩62,798 | +4.47% | 1090.8만 |
|---|
| 2026.08.10 | ₩63,092 | ₩63,386 | ₩58,951 | ₩59,432 | -5.80% | 1423.9만 |
|---|
| 2026.08.07 | ₩59,164 | ₩66,097 | ₩58,577 | ₩64,681 | +9.32% | 2210.3만 |
|---|
| 2026.08.06 | ₩57,895 | ₩58,817 | ₩55,571 | ₩56,359 | -2.65% | 1088.4만 |
|---|
| 2026.08.05 | ₩57,481 | ₩58,991 | ₩56,666 | ₩57,428 | -0.09% | 518.3만 |
|---|
| 2026.08.04 | ₩56,252 | ₩59,098 | ₩55,705 | ₩57,882 | +2.90% | 874.8만 |
|---|
| 2026.08.03 | ₩51,831 | ₩56,172 | ₩50,775 | ₩55,063 | +6.24% | 847.7만 |
|---|
| 2026.07.31 | ₩56,159 | ₩56,746 | ₩51,871 | ₩51,871 | -7.64% | 881.4만 |
|---|
| 2026.07.30 | ₩50,962 | ₩55,531 | ₩50,228 | ₩54,890 | +7.71% | 1005.1만 |
|---|
| 2026.07.29 | ₩52,084 | ₩52,699 | ₩48,905 | ₩49,212 | -5.51% | 854.6만 |
|---|
| 2026.07.28 | ₩53,955 | ₩54,307 | ₩50,495 | ₩52,873 | -2.01% | 870.1만 |
|---|
| 2026.07.27 | ₩54,502 | ₩56,954 | ₩53,567 | ₩55,851 | +2.48% | 797.3만 |
|---|
| 2026.07.24 | ₩58,229 | ₩58,256 | ₩53,634 | ₩53,768 | -7.66% | 1020.7만 |
|---|
| 2026.07.23 | ₩57,548 | ₩59,565 | ₩56,426 | ₩58,777 | +2.14% | 837만 |
|---|
| 2026.07.22 | ₩60,380 | ₩63,466 | ₩58,885 | ₩59,445 | -1.55% | 1054.8만 |
|---|
| 2026.07.21 | ₩56,640 | ₩59,031 | ₩56,459 | ₩58,951 | +4.08% | 973만 |
|---|
| 2026.07.20 | ₩55,103 | ₩57,187 | ₩54,435 | ₩55,451 | +0.63% | 668.8만 |
|---|
| 2026.07.17 | ₩54,075 | ₩56,893 | ₩52,806 | ₩54,916 | +1.56% | 920.1만 |
|---|
| 2026.07.16 | ₩59,178 | ₩59,258 | ₩54,743 | ₩55,705 | -5.87% | 1148.8만 |
|---|
| 2026.07.15 | ₩62,504 | ₩63,479 | ₩58,991 | ₩61,035 | -2.35% | 689.5만 |
|---|
| 2026.07.14 | ₩62,731 | ₩63,342 | ₩60,701 | ₩61,769 | -1.53% | 656.8만 |
|---|
| 2026.07.13 | ₩63,746 | ₩64,281 | ₩60,208 | ₩61,195 | -4.00% | 1009.5만 |
|---|
| 2026.07.10 | ₩66,037 | ₩67,660 | ₩63,626 | ₩65,256 | -1.18% | 661.9만 |
|---|
| 2026.07.09 | ₩63,920 | ₩67,099 | ₩63,172 | ₩65,817 | +2.97% | 727.7만 |
|---|
| 2026.07.08 | ₩63,499 | ₩64,935 | ₩61,222 | ₩63,159 | -0.54% | 713.7만 |
|---|
| 2026.07.07 | ₩67,927 | ₩68,641 | ₩62,718 | ₩63,987 | -5.80% | 1125.2만 |
|---|
| 2026.07.06 | ₩68,662 | ₩70,906 | ₩67,126 | ₩69,250 | +0.86% | 837만 |
|---|
| 2026.07.02 | ₩70,532 | ₩75,261 | ₩67,714 | ₩69,945 | -0.83% | 965.7만 |
|---|
| 2026.07.01 | ₩71,641 | ₩72,556 | ₩68,809 | ₩70,065 | -2.20% | 971.7만 |
|---|
| 2026.06.30 | ₩70,913 | ₩71,107 | ₩67,807 | ₩69,905 | -1.42% | 726.6만 |
|---|
| 2026.06.29 | ₩68,662 | ₩71,574 | ₩67,473 | ₩70,479 | +2.65% | 907.1만 |
|---|
| 2026.06.26 | ₩66,792 | ₩68,595 | ₩66,210 | ₩66,792 | 0.00% | 2289.6만 |
|---|
| 2026.06.25 | ₩74,219 | ₩74,540 | ₩67,366 | ₩68,141 | -8.19% | 972.2만 |
|---|
| 2026.06.24 | ₩75,729 | ₩75,729 | ₩70,626 | ₩72,216 | -4.64% | 942.9만 |
|---|
| 2026.06.23 | ₩74,647 | ₩81,887 | ₩73,992 | ₩76,397 | +2.34% | 931.2만 |
|---|
| 2026.06.22 | ₩79,042 | ₩79,990 | ₩76,477 | ₩78,013 | -1.30% | 830.5만 |
|---|
| 2026.06.18 | ₩79,923 | ₩84,158 | ₩78,227 | ₩81,713 | +2.24% | 1444.4만 |
|---|
| 2026.06.17 | ₩76,170 | ₩82,408 | ₩75,920 | ₩78,574 | +3.16% | 1079.5만 |
|---|
| 2026.06.16 | ₩80,070 | ₩82,755 | ₩76,577 | ₩76,744 | -4.15% | 881.1만 |
|---|
| 2026.06.15 | ₩80,792 | ₩82,795 | ₩79,897 | ₩81,139 | +0.43% | 964.3만 |
|---|
| 2026.06.12 | ₩77,546 | ₩78,254 | ₩74,647 | ₩76,797 | -0.96% | 817.3만 |
|---|
| 2026.06.11 | ₩72,336 | ₩77,799 | ₩71,361 | ₩77,292 | +6.85% | 1068.8만 |
|---|
| 2026.06.10 | ₩74,046 | ₩77,318 | ₩71,908 | ₩72,162 | -2.54% | 830만 |
|---|
| 2026.06.09 | ₩78,828 | ₩79,990 | ₩70,813 | ₩75,448 | -4.29% | 1240.3만 |
|---|
| 2026.06.08 | ₩80,284 | ₩80,619 | ₩77,479 | ₩78,734 | -1.93% | 891.8만 |
|---|
| 2026.06.05 | ₩86,562 | ₩86,576 | ₩75,642 | ₩77,599 | -10.35% | 1889.7만 |
|---|
| 2026.06.04 | ₩86,175 | ₩88,927 | ₩84,599 | ₩87,351 | +1.36% | 1197.4만 |
|---|
| 2026.06.03 | ₩94,471 | ₩94,644 | ₩85,561 | ₩87,110 | -7.79% | 2278.5만 |
|---|
| 2026.06.02 | ₩89,635 | ₩98,665 | ₩87,711 | ₩98,144 | +9.49% | 2406.5만 |
|---|
| 2026.06.01 | ₩88,032 | ₩94,310 | ₩86,255 | ₩89,354 | +1.50% | 1884.6만 |
|---|
| 2026.05.29 | ₩90,957 | ₩93,522 | ₩85,873 | ₩89,341 | -1.78% | 2766.9만 |
|---|
| 2026.05.28 | ₩88,807 | ₩94,815 | ₩87,658 | ₩90,957 | +2.42% | 1223.1만 |
|---|
| 2026.05.27 | ₩92,627 | ₩92,868 | ₩87,324 | ₩90,597 | -2.19% | 1047만 |
|---|
| 2026.05.26 | ₩96,007 | ₩97,904 | ₩90,944 | ₩91,772 | -4.41% | 1850.6만 |
|---|
| 2026.05.22 | ₩89,261 | ₩93,131 | ₩87,003 | ₩88,005 | -1.41% | 1141.1만 |
|---|
| 2026.05.21 | ₩82,715 | ₩87,217 | ₩81,620 | ₩86,950 | +5.12% | 1038.6만 |
|---|
| 2026.05.20 | ₩76,891 | ₩84,024 | ₩75,662 | ₩83,597 | +8.72% | 1389만 |
|---|
| 2026.05.19 | ₩75,782 | ₩77,171 | ₩72,075 | ₩74,647 | -1.50% | 1176.9만 |
|---|
| 2026.05.18 | ₩83,423 | ₩84,158 | ₩75,876 | ₩78,227 | -6.23% | 1452.8만 |
|---|
| 2026.05.15 | ₩86,562 | ₩86,830 | ₩82,461 | ₩83,156 | -3.94% | 1185.2만 |
|---|
| 2026.05.14 | ₩90,022 | ₩90,436 | ₩86,375 | ₩89,782 | -0.27% | 1482.8만 |
|---|
| 2026.05.13 | ₩98,011 | ₩98,051 | ₩90,971 | ₩93,055 | -5.06% | 1428.7만 |
|---|
| 2026.05.12 | ₩101,163 | ₩102,432 | ₩93,910 | ₩98,358 | -2.77% | 1565.5만 |
|---|
| 2026.05.11 | ₩95,392 | ₩106,400 | ₩92,467 | ₩104,369 | +9.41% | 1733.3만 |
|---|
| 2026.05.08 | ₩98,451 | ₩98,852 | ₩93,509 | ₩96,862 | -1.61% | 1001.4만 |
|---|
| 2026.05.07 | ₩104,196 | ₩106,199 | ₩94,671 | ₩95,953 | -7.91% | 1463.7만 |
|---|
| 2026.05.06 | ₩95,125 | ₩106,974 | ₩92,507 | ₩106,360 | +11.81% | 2303.7만 |
|---|
| 2026.05.05 | ₩92,186 | ₩92,494 | ₩88,272 | ₩91,345 | -0.91% | 828만 |
|---|
| 2026.05.04 | ₩94,115 | ₩96,581 | ₩91,505 | ₩91,639 | -2.63% | 885.5만 |
|---|
| 2026.05.01 | ₩95,753 | ₩95,753 | ₩91,465 | ₩94,043 | -1.79% | 1051.1만 |
|---|
| 2026.04.30 | ₩87,551 | ₩97,303 | ₩87,178 | ₩96,848 | +10.62% | 1465.2만 |
|---|
| 2026.04.29 | ₩94,230 | ₩94,310 | ₩84,425 | ₩86,803 | -7.88% | 1615.7만 |
|---|
| 2026.04.28 | ₩95,526 | ₩97,343 | ₩91,892 | ₩92,293 | -3.38% | 1484.2만 |
|---|
| 2026.04.27 | ₩94,845 | ₩101,791 | ₩93,910 | ₩101,430 | +6.94% | 1889.7만 |
|---|
| 2026.04.24 | ₩108,590 | ₩108,871 | ₩94,684 | ₩94,845 | -12.66% | 2326.5만 |
|---|
| 2026.04.23 | ₩103,835 | ₩107,722 | ₩98,398 | ₩102,138 | -1.63% | 3194.6만 |
|---|
| 2026.04.22 | ₩87,083 | ₩97,022 | ₩86,496 | ₩96,728 | +11.08% | 1816.4만 |
|---|
| 2026.04.21 | ₩91,385 | ₩92,173 | ₩83,116 | ₩83,637 | -8.48% | 1525.8만 |
|---|
| 2026.04.20 | ₩87,538 | ₩91,238 | ₩85,160 | ₩91,011 | +3.97% | 1288.3만 |
|---|
| 2026.04.17 | ₩88,246 | ₩99,133 | ₩86,763 | ₩89,247 | +1.14% | 2435.7만 |
|---|
| 2026.04.16 | ₩90,316 | ₩91,852 | ₩81,232 | ₩85,774 | -5.03% | 1834.1만 |
|---|
| 2026.04.15 | ₩83,530 | ₩88,994 | ₩81,633 | ₩84,625 | +1.31% | 2190.6만 |
|---|
| 2026.04.14 | ₩78,935 | ₩82,301 | ₩75,101 | ₩78,254 | -0.86% | 1844.1만 |
|---|
| 2026.04.13 | ₩65,456 | ₩72,082 | ₩64,254 | ₩72,055 | +10.08% | 848.7만 |
|---|
| 2026.04.10 | ₩65,269 | ₩69,664 | ₩64,855 | ₩67,126 | +2.84% | 716.7만 |
|---|
| 2026.04.09 | ₩66,164 | ₩67,273 | ₩63,312 | ₩63,786 | -3.59% | 596.6만 |
|---|
| 2026.04.08 | ₩67,487 | ₩68,635 | ₩64,120 | ₩67,073 | -0.61% | 858.2만 |
|---|
| 2026.04.07 | ₩63,319 | ₩64,040 | ₩59,993 | ₩62,237 | -1.71% | 685.5만 |
|---|
| 2026.04.06 | ₩64,254 | ₩66,592 | ₩64,094 | ₩65,136 | +1.37% | 491.1만 |
|---|
| 2026.04.02 | ₩61,382 | ₩65,523 | ₩60,594 | ₩64,294 | +4.74% | 553.3만 |
|---|
| 2026.04.01 | ₩68,235 | ₩69,257 | ₩64,013 | ₩64,214 | -5.89% | 803.3만 |
|---|
| 2026.03.31 | ₩61,475 | ₩66,792 | ₩60,914 | ₩66,244 | +7.76% | 940.1만 |
|---|
| 2026.03.30 | ₩68,048 | ₩69,424 | ₩59,953 | ₩60,888 | -10.52% | 1085.6만 |
|---|
| 2026.03.27 | ₩68,822 | ₩70,312 | ₩66,992 | ₩67,099 | -2.50% | 641.9만 |
|---|
| 2026.03.26 | ₩71,614 | ₩73,304 | ₩68,261 | ₩69,210 | -3.36% | 724.6만 |
|---|
| 2026.03.25 | ₩75,422 | ₩77,011 | ₩72,710 | ₩73,832 | -2.11% | 601.2만 |
|---|
| 2026.03.24 | ₩74,086 | ₩74,914 | ₩71,240 | ₩73,418 | -0.90% | 739.6만 |
|---|
| 2026.03.23 | ₩72,937 | ₩76,423 | ₩72,162 | ₩75,154 | +3.04% | 923.3만 |
|---|
| 2026.03.20 | ₩72,897 | ₩76,570 | ₩70,466 | ₩72,095 | -1.10% | 1257.8만 |
|---|
| 2026.03.19 | ₩74,326 | ₩75,723 | ₩71,467 | ₩73,057 | -1.71% | 944.5만 |
|---|
| 2026.03.18 | ₩80,404 | ₩82,488 | ₩75,715 | ₩75,742 | -5.80% | 1198.5만 |
|---|
| 2026.03.17 | ₩86,776 | ₩88,125 | ₩79,135 | ₩80,858 | -6.82% | 1912.9만 |
|---|
| 2026.03.16 | ₩79,937 | ₩80,631 | ₩77,248 | ₩79,736 | -0.25% | 630.6만 |
|---|
| 2026.03.13 | ₩81,566 | ₩82,461 | ₩77,412 | ₩77,973 | -4.41% | 584.1만 |
|---|
| 2026.03.12 | ₩82,475 | ₩84,425 | ₩79,496 | ₩79,603 | -3.48% | 715.4만 |
|---|
| 2026.03.11 | ₩82,555 | ₩85,627 | ₩81,628 | ₩83,837 | +1.55% | 628.1만 |
|---|
| 2026.03.10 | ₩82,702 | ₩84,759 | ₩81,834 | ₩81,994 | -0.86% | 606.5만 |
|---|
| 2026.03.09 | ₩76,290 | ₩82,902 | ₩75,435 | ₩82,528 | +8.18% | 829.8만 |
|---|
| 2026.03.06 | ₩80,565 | ₩83,891 | ₩77,726 | ₩77,813 | -3.42% | 883.7만 |
|---|
| 2026.03.05 | ₩86,028 | ₩86,323 | ₩78,908 | ₩82,862 | -3.68% | 980.7만 |
|---|
| 2026.03.04 | ₩85,227 | ₩88,406 | ₩84,559 | ₩87,698 | +2.90% | 616.9만 |
|---|
| 2026.03.03 | ₩82,729 | ₩86,182 | ₩80,204 | ₩84,559 | +2.21% | 598.4만 |
|---|
| 2026.03.02 | ₩80,311 | ₩86,695 | ₩80,150 | ₩86,402 | +7.58% | 719.1만 |
|---|
| 2026.02.27 | ₩87,791 | ₩88,272 | ₩82,916 | ₩84,091 | -4.21% | 818.7만 |
|---|
| 2026.02.26 | ₩87,952 | ₩93,442 | ₩86,295 | ₩92,266 | +4.91% | 802.6만 |
|---|
| 2026.02.25 | ₩88,713 | ₩90,396 | ₩86,509 | ₩88,593 | -0.14% | 604.4만 |
|---|
| 2026.02.24 | ₩82,428 | ₩87,230 | ₩80,311 | ₩86,910 | +5.44% | 669.8만 |
|---|
| 2026.02.23 | ₩82,288 | ₩84,612 | ₩81,339 | ₩84,278 | +2.42% | 617.4만 |
|---|
| 2026.02.20 | ₩89,047 | ₩90,530 | ₩83,730 | ₩85,267 | -4.25% | 708.3만 |
|---|
| 2026.02.19 | ₩88,466 | ₩91,318 | ₩85,948 | ₩90,356 | +2.14% | 544.7만 |
|---|
| 2026.02.18 | ₩90,009 | ₩93,709 | ₩87,898 | ₩90,022 | +0.01% | 521.7만 |
|---|
| 2026.02.17 | ₩86,295 | ₩92,954 | ₩83,944 | ₩90,356 | +4.71% | 607.4만 |
|---|
| 2026.02.13 | ₩86,055 | ₩91,088 | ₩83,570 | ₩87,751 | +1.97% | 608.6만 |
|---|
| 2026.02.12 | ₩89,728 | ₩90,450 | ₩84,986 | ₩85,387 | -4.84% | 793.9만 |
|---|
| 2026.02.11 | ₩95,432 | ₩95,513 | ₩86,683 | ₩88,473 | -7.29% | 898.5만 |
|---|
| 2026.02.10 | ₩99,493 | ₩102,011 | ₩92,347 | ₩92,801 | -6.73% | 806만 |
|---|
| 2026.02.09 | ₩92,587 | ₩100,856 | ₩91,692 | ₩100,255 | +8.28% | 837.6만 |
|---|
| 2026.02.06 | ₩86,803 | ₩96,421 | ₩85,908 | ₩94,978 | +9.42% | 1271만 |
|---|
| 2026.02.05 | ₩88,833 | ₩90,009 | ₩82,388 | ₩83,009 | -6.56% | 1172.6만 |
|---|
| 2026.02.04 | ₩103,127 | ₩103,207 | ₩85,494 | ₩91,144 | -11.62% | 1901.5만 |
|---|
| 2026.02.03 | ₩100,829 | ₩105,772 | ₩98,892 | ₩104,196 | +3.34% | 1064만 |
|---|
| 2026.02.02 | ₩104,529 | ₩104,703 | ₩97,904 | ₩98,345 | -5.92% | 1142.2만 |
|---|
| 2026.01.30 | ₩113,747 | ₩118,462 | ₩105,411 | ₩106,360 | -6.49% | 1075.2만 |
|---|
| 2026.01.29 | ₩125,502 | ₩125,502 | ₩111,543 | ₩114,936 | -8.42% | 1434.7만 |
|---|
| 2026.01.28 | ₩115,857 | ₩127,038 | ₩114,348 | ₩126,090 | +8.83% | 1637.2만 |
|---|
| 2026.01.27 | ₩110,621 | ₩116,018 | ₩108,484 | ₩113,907 | +2.97% | 1054.9만 |
|---|
| 2026.01.26 | ₩115,123 | ₩115,964 | ₩108,377 | ₩109,953 | -4.49% | 869.8만 |
|---|
| 2026.01.23 | ₩122,082 | ₩122,082 | ₩115,109 | ₩117,060 | -4.11% | 936.8만 |
|---|
| 2026.01.22 | ₩123,512 | ₩125,035 | ₩120,065 | ₩121,468 | -1.65% | 1012.1만 |
|---|
| 2026.01.21 | ₩128,762 | ₩133,851 | ₩114,909 | ₩121,268 | -5.82% | 2427만 |
|---|
| 2026.01.20 | ₩121,341 | ₩129,576 | ₩118,796 | ₩120,132 | -1.00% | 1255.8만 |
|---|
| 2026.01.16 | ₩123,031 | ₩129,176 | ₩119,296 | ₩126,838 | +3.09% | 1541.1만 |
|---|
| 2026.01.15 | ₩130,645 | ₩132,636 | ₩122,069 | ₩122,163 | -6.49% | 1127.2만 |
|---|
| 2026.01.14 | ₩126,598 | ₩129,683 | ₩122,229 | ₩128,201 | +1.27% | 1151.1만 |
|---|
| 2026.01.13 | ₩141,265 | ₩143,736 | ₩129,042 | ₩129,697 | -8.19% | 1114.5만 |
|---|
| 2026.01.12 | ₩138,032 | ₩141,465 | ₩134,078 | ₩136,924 | -0.80% | 1207.5만 |
|---|
| 2026.01.09 | ₩152,753 | ₩154,583 | ₩138,967 | ₩140,677 | -7.91% | 3394.3만 |
|---|
| 2026.01.08 | ₩129,189 | ₩133,838 | ₩124,794 | ₩130,378 | +0.92% | 980.4만 |
|---|
| 2026.01.07 | ₩125,035 | ₩134,506 | ₩123,979 | ₩130,378 | +4.27% | 1336.2만 |
|---|
| 2026.01.06 | ₩124,233 | ₩129,510 | ₩118,529 | ₩127,706 | +2.80% | 2010.6만 |
|---|
| 2026.01.05 | ₩109,071 | ₩121,361 | ₩107,402 | ₩119,344 | +9.42% | 1982.4만 |
|---|
| 2026.01.02 | ₩98,839 | ₩104,089 | ₩96,354 | ₩103,928 | +5.15% | 1013.6만 |
|---|
| 2025.12.31 | ₩95,406 | ₩96,608 | ₩94,658 | ₩95,860 | +0.48% | 694.7만 |
|---|
| 2025.12.30 | ₩99,266 | ₩99,720 | ₩95,646 | ₩95,673 | -3.62% | 819.6만 |
|---|
| 2025.12.29 | ₩99,921 | ₩104,837 | ₩98,532 | ₩98,972 | -0.95% | 852.9만 |
|---|
| 2025.12.26 | ₩106,901 | ₩107,335 | ₩101,738 | ₩102,753 | -3.88% | 712.3만 |
|---|
| 2025.12.24 | ₩107,522 | ₩108,617 | ₩105,050 | ₩108,617 | +1.02% | 520.4만 |
|---|
| 2025.12.23 | ₩109,278 | ₩113,480 | ₩107,923 | ₩109,379 | +0.09% | 659.8만 |
|---|
| 2025.12.22 | ₩114,588 | ₩114,655 | ₩107,054 | ₩111,462 | -2.73% | 1105.8만 |
|---|
| 2025.12.19 | ₩105,131 | ₩113,894 | ₩104,904 | ₩111,182 | +5.76% | 1139.6만 |
|---|
| 2025.12.18 | ₩107,542 | ₩108,203 | ₩101,617 | ₩103,821 | -3.46% | 941만 |
|---|
| 2025.12.17 | ₩112,598 | ₩114,321 | ₩100,188 | ₩101,444 | -9.91% | 1067.6만 |
|---|
| 2025.12.16 | ₩107,869 | ₩112,531 | ₩105,091 | ₩111,556 | +3.42% | 774.3만 |
|---|
| 2025.12.15 | ₩119,357 | ₩119,691 | ₩109,539 | ₩109,980 | -7.86% | 977.2만 |
|---|
| 2025.12.12 | ₩137,197 | ₩137,779 | ₩116,671 | ₩116,779 | -14.88% | 1577.6만 |
|---|
| 2025.12.11 | ₩131,567 | ₩138,153 | ₩126,117 | ₩137,592 | +4.58% | 852.4만 |
|---|
| 2025.12.10 | ₩137,458 | ₩139,689 | ₩131,336 | ₩134,386 | -2.24% | 929.8만 |
|---|
| 2025.12.09 | ₩138,406 | ₩143,670 | ₩136,149 | ₩138,834 | +0.31% | 679.2만 |
|---|
| 2025.12.08 | ₩144,458 | ₩145,834 | ₩134,386 | ₩139,742 | -3.26% | 942.1만 |
|---|
| 2025.12.05 | ₩141,579 | ₩143,723 | ₩134,265 | ₩139,822 | -1.24% | 1457.4만 |
|---|
| 2025.12.04 | ₩129,550 | ₩152,673 | ₩126,377 | ₩149,147 | +15.13% | 2144.7만 |
|---|
| 2025.12.03 | ₩121,548 | ₩129,576 | ₩118,903 | ₩129,029 | +6.15% | 798.1만 |
|---|
| 2025.12.02 | ₩118,863 | ₩128,909 | ₩118,355 | ₩122,684 | +3.21% | 1092.4만 |
|---|
| 2025.12.01 | ₩118,275 | ₩121,027 | ₩114,214 | ₩116,699 | -1.33% | 672만 |
|---|
| 2025.11.28 | ₩120,226 | ₩126,250 | ₩118,903 | ₩122,069 | +1.53% | 569.3만 |
|---|
| 2025.11.26 | ₩117,621 | ₩120,065 | ₩114,575 | ₩118,516 | +0.76% | 801.6만 |
|---|
| 2025.11.25 | ₩119,511 | ₩119,518 | ₩108,350 | ₩114,575 | -4.13% | 1250.3만 |
|---|
| 2025.11.24 | ₩119,103 | ₩124,500 | ₩115,644 | ₩119,624 | +0.44% | 2467만 |
|---|
| 2025.11.21 | ₩119,491 | ₩120,125 | ₩105,545 | ₩117,781 | -1.43% | 2172.2만 |
|---|
| 2025.11.20 | ₩141,746 | ₩146,542 | ₩117,220 | ₩117,554 | -17.07% | 2014.9만 |
|---|
| 2025.11.19 | ₩133,116 | ₩141,439 | ₩130,979 | ₩137,405 | +3.22% | 1576.5만 |
|---|
| 2025.11.18 | ₩125,155 | ₩134,312 | ₩124,433 | ₩129,082 | +3.14% | 1140.2만 |
|---|
| 2025.11.17 | ₩129,056 | ₩135,588 | ₩123,739 | ₩127,386 | -1.29% | 1069.7만 |
|---|
| 2025.11.14 | ₩126,684 | ₩142,708 | ₩124,888 | ₩130,338 | +2.88% | 1553.4만 |
|---|
| 2025.11.13 | ₩146,208 | ₩147,450 | ₩133,985 | ₩135,775 | -7.14% | 1266.4만 |
|---|
| 2025.11.12 | ₩145,072 | ₩156,267 | ₩142,881 | ₩148,505 | +2.37% | 1931만 |
|---|
| 2025.11.11 | ₩144,525 | ₩148,278 | ₩138,446 | ₩139,221 | -3.67% | 1172.8만 |
|---|
| 2025.11.10 | ₩156,280 | ₩156,881 | ₩143,603 | ₩148,973 | -4.68% | 1294.3만 |
|---|
| 2025.11.07 | ₩133,584 | ₩150,549 | ₩129,657 | ₩150,482 | +12.65% | 1639.8만 |
|---|
| 2025.11.06 | ₩160,461 | ₩161,570 | ₩141,586 | ₩142,601 | -11.13% | 1579만 |
|---|
| 2025.11.05 | ₩155,452 | ₩164,896 | ₩152,715 | ₩161,944 | +4.18% | 1248.3만 |
|---|
| 2025.11.04 | ₩159,299 | ₩163,463 | ₩149,334 | ₩149,921 | -5.89% | 1209.5만 |
|---|
| 2025.11.03 | ₩176,478 | ₩176,478 | ₩162,439 | ₩169,211 | -4.12% | 1053.7만 |
|---|
| 2025.10.31 | ₩187,792 | ₩189,289 | ₩173,806 | ₩177,359 | -5.56% | 1143.1만 |
|---|
| 2025.10.30 | ₩183,251 | ₩194,098 | ₩178,615 | ₩183,531 | +0.15% | 1217.2만 |
|---|
| 2025.10.29 | ₩179,711 | ₩203,128 | ₩176,211 | ₩191,586 | +6.61% | 1875.5만 |
|---|
| 2025.10.28 | ₩184,480 | ₩192,895 | ₩175,262 | ₩176,705 | -4.21% | 1448만 |
|---|
| 2025.10.27 | ₩193,430 | ₩193,697 | ₩173,218 | ₩183,584 | -5.09% | 1645.4만 |
|---|
| 2025.10.24 | ₩178,375 | ₩185,228 | ₩174,968 | ₩181,741 | +1.89% | 1810.5만 |
|---|
| 2025.10.23 | ₩160,287 | ₩172,564 | ₩155,492 | ₩166,579 | +3.93% | 1820.8만 |
|---|
| 2025.10.22 | ₩177,413 | ₩181,917 | ₩152,286 | ₩160,461 | -9.55% | 3440.1만 |
|---|
| 2025.10.21 | ₩204,584 | ₩206,320 | ₩182,609 | ₩186,270 | -8.95% | 2268.9만 |
|---|
| 2025.10.20 | ₩223,339 | ₩227,093 | ₩205,880 | ₩212,465 | -4.87% | 1675.2만 |
|---|
| 2025.10.17 | ₩210,796 | ₩229,297 | ₩207,964 | ₩218,263 | +3.54% | 2065.3만 |
|---|
| 2025.10.16 | ₩233,572 | ₩235,575 | ₩209,994 | ₩216,593 | -7.27% | 2326.7만 |
|---|
| 2025.10.15 | ₩248,413 | ₩258,939 | ₩219,078 | ₩229,177 | -7.74% | 3393.2만 |
|---|
| 2025.10.14 | ₩224,488 | ₩244,726 | ₩213,975 | ₩232,623 | +3.62% | 2621.5만 |
|---|
| 2025.10.13 | ₩211,063 | ₩234,974 | ₩209,112 | ₩228,442 | +8.23% | 2869.4만 |
|---|
| 2025.10.10 | ₩183,932 | ₩215,618 | ₩182,743 | ₩196,582 | +6.88% | 3938.7만 |
|---|