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 | ₩46,847 | ₩47,021 | ₩45,647 | ₩46,446 | -0.86% | 744만 |
| 2026.10.08 | ₩48,239 | ₩48,587 | ₩45,107 | ₩46,272 | -4.08% | 1633.8만 |
| 2026.10.07 | ₩49,671 | ₩50,046 | ₩48,145 | ₩49,283 | -0.78% | 1143.9만 |
| 2026.10.06 | ₩50,019 | ₩52,603 | ₩49,524 | ₩51,599 | +3.16% | 1674.8만 |
| 2026.10.05 | ₩48,560 | ₩49,131 | ₩47,704 | ₩48,145 | -0.85% | 766만 |
| 2026.10.02 | ₩49,926 | ₩50,140 | ₩47,717 | ₩48,012 | -3.83% | 950만 |
| 2026.10.01 | ₩49,190 | ₩50,228 | ₩48,226 | ₩48,373 | -1.66% | 848.7만 |
| 2026.09.30 | ₩49,912 | ₩51,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,551 |
| -0.72% |
| 816.1만 |
| 2026.09.29 | ₩50,802 | ₩51,130 | ₩49,297 | ₩49,671 | -2.23% | 755.4만 |
|---|
| 2026.09.28 | ₩49,792 | ₩50,970 | ₩49,404 | ₩49,671 | -0.24% | 662만 |
|---|
| 2026.09.25 | ₩51,666 | ₩52,362 | ₩50,247 | ₩50,916 | -1.45% | 677.8만 |
|---|
| 2026.09.24 | ₩51,331 | ₩51,706 | ₩50,274 | ₩51,251 | -0.16% | 735.2만 |
|---|
| 2026.09.23 | ₩53,821 | ₩54,032 | ₩51,880 | ₩51,960 | -3.46% | 728만 |
|---|
| 2026.09.22 | ₩53,673 | ₩55,266 | ₩52,650 | ₩54,142 | +0.87% | 824.1만 |
|---|
| 2026.09.21 | ₩52,395 | ₩54,692 | ₩52,308 | ₩53,781 | +2.64% | 1144.8만 |
|---|
| 2026.09.18 | ₩53,406 | ₩53,941 | ₩50,207 | ₩50,863 | -4.76% | 1384.4만 |
|---|
| 2026.09.17 | ₩49,497 | ₩54,410 | ₩49,016 | ₩53,071 | +7.22% | 1742.7만 |
|---|
| 2026.09.16 | ₩49,123 | ₩49,149 | ₩46,486 | ₩47,677 | -2.94% | 786.4만 |
|---|
| 2026.09.15 | ₩48,186 | ₩48,815 | ₩47,209 | ₩48,159 | -0.06% | 739.9만 |
|---|
| 2026.09.14 | ₩46,780 | ₩49,511 | ₩46,017 | ₩48,467 | +3.61% | 1164.5만 |
|---|
| 2026.09.11 | ₩51,920 | ₩52,469 | ₩48,453 | ₩48,480 | -6.63% | 2259.5만 |
|---|
| 2026.09.10 | ₩55,467 | ₩55,909 | ₩53,232 | ₩53,379 | -3.76% | 1068.6만 |
|---|
| 2026.09.09 | ₩57,354 | ₩59,242 | ₩56,886 | ₩56,980 | -0.65% | 769만 |
|---|
| 2026.09.08 | ₩56,297 | ₩59,938 | ₩55,949 | ₩57,970 | +2.97% | 1407.9만 |
|---|
| 2026.09.04 | ₩52,884 | ₩55,306 | ₩52,870 | ₩55,239 | +4.45% | 812.7만 |
|---|
| 2026.09.03 | ₩53,473 | ₩54,731 | ₩52,817 | ₩53,325 | -0.28% | 697만 |
|---|
| 2026.09.02 | ₩50,916 | ₩53,165 | ₩50,541 | ₩52,897 | +3.89% | 683.4만 |
|---|
| 2026.09.01 | ₩52,670 | ₩52,670 | ₩50,930 | ₩51,572 | -2.08% | 784.9만 |
|---|
| 2026.08.31 | ₩53,004 | ₩54,811 | ₩52,870 | ₩54,303 | +2.45% | 623.2만 |
|---|
| 2026.08.28 | ₩56,217 | ₩57,113 | ₩52,884 | ₩53,727 | -4.43% | 1136.2만 |
|---|
| 2026.08.27 | ₩56,217 | ₩58,746 | ₩55,012 | ₩56,926 | +1.26% | 962.1만 |
|---|
| 2026.08.26 | ₩60,219 | ₩61,838 | ₩54,985 | ₩55,681 | -7.54% | 1843만 |
|---|
| 2026.08.25 | ₩54,557 | ₩60,031 | ₩53,620 | ₩59,255 | +8.61% | 1412.5만 |
|---|
| 2026.08.24 | ₩55,059 | ₩55,280 | ₩52,763 | ₩53,125 | -3.51% | 761.7만 |
|---|
| 2026.08.21 | ₩56,270 | ₩58,465 | ₩55,400 | ₩56,337 | +0.12% | 654.5만 |
|---|
| 2026.08.20 | ₩56,618 | ₩57,328 | ₩54,570 | ₩55,761 | -1.51% | 636.8만 |
|---|
| 2026.08.19 | ₩55,079 | ₩57,582 | ₩53,941 | ₩57,475 | +4.35% | 770.8만 |
|---|
| 2026.08.18 | ₩56,310 | ₩57,542 | ₩55,106 | ₩55,360 | -1.69% | 774.4만 |
|---|
| 2026.08.17 | ₩59,027 | ₩59,774 | ₩58,224 | ₩58,733 | -0.50% | 615.9만 |
|---|
| 2026.08.14 | ₩62,253 | ₩63,257 | ₩59,315 | ₩59,402 | -4.58% | 800.8만 |
|---|
| 2026.08.13 | ₩60,125 | ₩63,873 | ₩59,402 | ₩62,173 | +3.41% | 916.9만 |
|---|
| 2026.08.12 | ₩64,140 | ₩64,502 | ₩59,576 | ₩60,406 | -5.82% | 891.6만 |
|---|
| 2026.08.11 | ₩60,232 | ₩63,458 | ₩59,255 | ₩62,922 | +4.47% | 1090.8만 |
|---|
| 2026.08.10 | ₩63,217 | ₩63,511 | ₩59,068 | ₩59,549 | -5.80% | 1423.9만 |
|---|
| 2026.08.07 | ₩59,282 | ₩66,228 | ₩58,693 | ₩64,810 | +9.32% | 2210.3만 |
|---|
| 2026.08.06 | ₩58,010 | ₩58,934 | ₩55,681 | ₩56,471 | -2.65% | 1088.4만 |
|---|
| 2026.08.05 | ₩57,595 | ₩59,108 | ₩56,779 | ₩57,542 | -0.09% | 518.3만 |
|---|
| 2026.08.04 | ₩56,364 | ₩59,215 | ₩55,815 | ₩57,997 | +2.90% | 874.8만 |
|---|
| 2026.08.03 | ₩51,933 | ₩56,284 | ₩50,876 | ₩55,173 | +6.24% | 847.7만 |
|---|
| 2026.07.31 | ₩56,270 | ₩56,859 | ₩51,974 | ₩51,974 | -7.64% | 881.4만 |
|---|
| 2026.07.30 | ₩51,063 | ₩55,641 | ₩50,327 | ₩54,999 | +7.71% | 1005.1만 |
|---|
| 2026.07.29 | ₩52,188 | ₩52,803 | ₩49,002 | ₩49,310 | -5.51% | 854.6만 |
|---|
| 2026.07.28 | ₩54,062 | ₩54,415 | ₩50,595 | ₩52,977 | -2.01% | 870.1만 |
|---|
| 2026.07.27 | ₩54,610 | ₩57,067 | ₩53,673 | ₩55,962 | +2.48% | 797.3만 |
|---|
| 2026.07.24 | ₩58,345 | ₩58,372 | ₩53,740 | ₩53,874 | -7.66% | 1020.7만 |
|---|
| 2026.07.23 | ₩57,662 | ₩59,683 | ₩56,538 | ₩58,894 | +2.14% | 837만 |
|---|
| 2026.07.22 | ₩60,500 | ₩63,592 | ₩59,002 | ₩59,563 | -1.55% | 1054.8만 |
|---|
| 2026.07.21 | ₩56,752 | ₩59,148 | ₩56,571 | ₩59,068 | +4.08% | 973만 |
|---|
| 2026.07.20 | ₩55,213 | ₩57,301 | ₩54,543 | ₩55,561 | +0.63% | 668.8만 |
|---|
| 2026.07.17 | ₩54,182 | ₩57,006 | ₩52,911 | ₩55,025 | +1.56% | 920.1만 |
|---|
| 2026.07.16 | ₩59,295 | ₩59,375 | ₩54,851 | ₩55,815 | -5.87% | 1148.8만 |
|---|
| 2026.07.15 | ₩62,628 | ₩63,605 | ₩59,108 | ₩61,156 | -2.35% | 689.5만 |
|---|
| 2026.07.14 | ₩62,855 | ₩63,467 | ₩60,821 | ₩61,892 | -1.53% | 656.8만 |
|---|
| 2026.07.13 | ₩63,873 | ₩64,408 | ₩60,327 | ₩61,316 | -4.00% | 1009.5만 |
|---|
| 2026.07.10 | ₩66,168 | ₩67,795 | ₩63,752 | ₩65,385 | -1.18% | 661.9만 |
|---|
| 2026.07.09 | ₩64,047 | ₩67,232 | ₩63,297 | ₩65,947 | +2.97% | 727.7만 |
|---|
| 2026.07.08 | ₩63,625 | ₩65,064 | ₩61,343 | ₩63,284 | -0.54% | 713.7만 |
|---|
| 2026.07.07 | ₩68,062 | ₩68,777 | ₩62,842 | ₩64,114 | -5.80% | 1125.2만 |
|---|
| 2026.07.06 | ₩68,798 | ₩71,047 | ₩67,259 | ₩69,387 | +0.86% | 837만 |
|---|
| 2026.07.02 | ₩70,672 | ₩75,411 | ₩67,848 | ₩70,083 | -0.83% | 965.7만 |
|---|
| 2026.07.01 | ₩71,783 | ₩72,700 | ₩68,946 | ₩70,204 | -2.20% | 971.7만 |
|---|
| 2026.06.30 | ₩71,054 | ₩71,248 | ₩67,942 | ₩70,043 | -1.42% | 726.6만 |
|---|
| 2026.06.29 | ₩68,798 | ₩71,716 | ₩67,607 | ₩70,619 | +2.65% | 907.1만 |
|---|
| 2026.06.26 | ₩66,925 | ₩68,731 | ₩66,341 | ₩66,925 | 0.00% | 2289.6만 |
|---|
| 2026.06.25 | ₩74,367 | ₩74,688 | ₩67,500 | ₩68,276 | -8.19% | 972.2만 |
|---|
| 2026.06.24 | ₩75,879 | ₩75,879 | ₩70,766 | ₩72,359 | -4.64% | 942.9만 |
|---|
| 2026.06.23 | ₩74,795 | ₩82,049 | ₩74,139 | ₩76,548 | +2.34% | 931.2만 |
|---|
| 2026.06.22 | ₩79,198 | ₩80,149 | ₩76,629 | ₩78,168 | -1.30% | 830.5만 |
|---|
| 2026.06.18 | ₩80,082 | ₩84,325 | ₩78,382 | ₩81,875 | +2.24% | 1444.4만 |
|---|
| 2026.06.17 | ₩76,321 | ₩82,571 | ₩76,070 | ₩78,730 | +3.16% | 1079.5만 |
|---|
| 2026.06.16 | ₩80,229 | ₩82,919 | ₩76,729 | ₩76,896 | -4.15% | 881.1만 |
|---|
| 2026.06.15 | ₩80,952 | ₩82,960 | ₩80,055 | ₩81,300 | +0.43% | 964.3만 |
|---|
| 2026.06.12 | ₩77,699 | ₩78,409 | ₩74,795 | ₩76,950 | -0.96% | 817.3만 |
|---|
| 2026.06.11 | ₩72,479 | ₩77,954 | ₩71,502 | ₩77,445 | +6.85% | 1068.8만 |
|---|
| 2026.06.10 | ₩74,193 | ₩77,472 | ₩72,051 | ₩72,305 | -2.54% | 830만 |
|---|
| 2026.06.09 | ₩78,984 | ₩80,149 | ₩70,953 | ₩75,598 | -4.29% | 1240.3만 |
|---|
| 2026.06.08 | ₩80,443 | ₩80,779 | ₩77,632 | ₩78,891 | -1.93% | 891.8만 |
|---|
| 2026.06.05 | ₩86,734 | ₩86,748 | ₩75,792 | ₩77,753 | -10.35% | 1889.7만 |
|---|
| 2026.06.04 | ₩86,346 | ₩89,103 | ₩84,767 | ₩87,524 | +1.36% | 1197.4만 |
|---|
| 2026.06.03 | ₩94,658 | ₩94,832 | ₩85,730 | ₩87,283 | -7.79% | 2278.5만 |
|---|
| 2026.06.02 | ₩89,813 | ₩98,861 | ₩87,885 | ₩98,339 | +9.49% | 2406.5만 |
|---|
| 2026.06.01 | ₩88,206 | ₩94,497 | ₩86,426 | ₩89,532 | +1.50% | 1884.6만 |
|---|
| 2026.05.29 | ₩91,138 | ₩93,708 | ₩86,043 | ₩89,518 | -1.78% | 2766.9만 |
|---|
| 2026.05.28 | ₩88,983 | ₩95,003 | ₩87,832 | ₩91,138 | +2.42% | 1223.1만 |
|---|
| 2026.05.27 | ₩92,811 | ₩93,052 | ₩87,497 | ₩90,776 | -2.19% | 1047만 |
|---|
| 2026.05.26 | ₩96,197 | ₩98,098 | ₩91,124 | ₩91,954 | -4.41% | 1850.6만 |
|---|
| 2026.05.22 | ₩89,438 | ₩93,316 | ₩87,176 | ₩88,180 | -1.41% | 1141.1만 |
|---|
| 2026.05.21 | ₩82,879 | ₩87,390 | ₩81,782 | ₩87,122 | +5.12% | 1038.6만 |
|---|
| 2026.05.20 | ₩77,043 | ₩84,191 | ₩75,812 | ₩83,763 | +8.72% | 1389만 |
|---|
| 2026.05.19 | ₩75,933 | ₩77,325 | ₩72,218 | ₩74,795 | -1.50% | 1176.9만 |
|---|
| 2026.05.18 | ₩83,589 | ₩84,325 | ₩76,026 | ₩78,382 | -6.23% | 1452.8만 |
|---|
| 2026.05.15 | ₩86,734 | ₩87,002 | ₩82,625 | ₩83,321 | -3.94% | 1185.2만 |
|---|
| 2026.05.14 | ₩90,201 | ₩90,616 | ₩86,547 | ₩89,960 | -0.27% | 1482.8만 |
|---|
| 2026.05.13 | ₩98,205 | ₩98,245 | ₩91,151 | ₩93,239 | -5.06% | 1428.7만 |
|---|
| 2026.05.12 | ₩101,364 | ₩102,635 | ₩94,096 | ₩98,553 | -2.77% | 1565.5만 |
|---|
| 2026.05.11 | ₩95,582 | ₩106,611 | ₩92,650 | ₩104,576 | +9.41% | 1733.3만 |
|---|
| 2026.05.08 | ₩98,647 | ₩99,048 | ₩93,694 | ₩97,054 | -1.61% | 1001.4만 |
|---|
| 2026.05.07 | ₩104,402 | ₩106,410 | ₩94,859 | ₩96,144 | -7.91% | 1463.7만 |
|---|
| 2026.05.06 | ₩95,314 | ₩107,186 | ₩92,690 | ₩106,571 | +11.81% | 2303.7만 |
|---|
| 2026.05.05 | ₩92,369 | ₩92,677 | ₩88,447 | ₩91,526 | -0.91% | 828만 |
|---|
| 2026.05.04 | ₩94,302 | ₩96,773 | ₩91,687 | ₩91,820 | -2.63% | 885.5만 |
|---|
| 2026.05.01 | ₩95,943 | ₩95,943 | ₩91,646 | ₩94,230 | -1.79% | 1051.1만 |
|---|
| 2026.04.30 | ₩87,725 | ₩97,496 | ₩87,351 | ₩97,041 | +10.62% | 1465.2만 |
|---|
| 2026.04.29 | ₩94,417 | ₩94,497 | ₩84,593 | ₩86,975 | -7.88% | 1615.7만 |
|---|
| 2026.04.28 | ₩95,715 | ₩97,536 | ₩92,075 | ₩92,476 | -3.38% | 1484.2만 |
|---|
| 2026.04.27 | ₩95,033 | ₩101,993 | ₩94,096 | ₩101,632 | +6.94% | 1889.7만 |
|---|
| 2026.04.24 | ₩108,806 | ₩109,087 | ₩94,872 | ₩95,033 | -12.66% | 2326.5만 |
|---|
| 2026.04.23 | ₩104,041 | ₩107,936 | ₩98,593 | ₩102,341 | -1.63% | 3194.6만 |
|---|
| 2026.04.22 | ₩87,256 | ₩97,215 | ₩86,667 | ₩96,920 | +11.08% | 1816.4만 |
|---|
| 2026.04.21 | ₩91,566 | ₩92,356 | ₩83,281 | ₩83,803 | -8.48% | 1525.8만 |
|---|
| 2026.04.20 | ₩87,711 | ₩91,419 | ₩85,329 | ₩91,191 | +3.97% | 1288.3만 |
|---|
| 2026.04.17 | ₩88,421 | ₩99,329 | ₩86,935 | ₩89,425 | +1.14% | 2435.7만 |
|---|
| 2026.04.16 | ₩90,495 | ₩92,035 | ₩81,394 | ₩85,944 | -5.03% | 1834.1만 |
|---|
| 2026.04.15 | ₩83,696 | ₩89,170 | ₩81,795 | ₩84,793 | +1.31% | 2190.6만 |
|---|
| 2026.04.14 | ₩79,091 | ₩82,464 | ₩75,250 | ₩78,409 | -0.86% | 1844.1만 |
|---|
| 2026.04.13 | ₩65,586 | ₩72,225 | ₩64,381 | ₩72,198 | +10.08% | 848.7만 |
|---|
| 2026.04.10 | ₩65,399 | ₩69,802 | ₩64,984 | ₩67,259 | +2.84% | 716.7만 |
|---|
| 2026.04.09 | ₩66,295 | ₩67,406 | ₩63,438 | ₩63,913 | -3.59% | 596.6만 |
|---|
| 2026.04.08 | ₩67,621 | ₩68,772 | ₩64,248 | ₩67,206 | -0.61% | 858.2만 |
|---|
| 2026.04.07 | ₩63,444 | ₩64,167 | ₩60,112 | ₩62,360 | -1.71% | 685.5만 |
|---|
| 2026.04.06 | ₩64,381 | ₩66,724 | ₩64,221 | ₩65,265 | +1.37% | 491.1만 |
|---|
| 2026.04.02 | ₩61,504 | ₩65,653 | ₩60,714 | ₩64,422 | +4.74% | 553.3만 |
|---|
| 2026.04.01 | ₩68,370 | ₩69,394 | ₩64,140 | ₩64,341 | -5.89% | 803.3만 |
|---|
| 2026.03.31 | ₩61,597 | ₩66,925 | ₩61,035 | ₩66,376 | +7.76% | 940.1만 |
|---|
| 2026.03.30 | ₩68,183 | ₩69,561 | ₩60,071 | ₩61,008 | -10.52% | 1085.6만 |
|---|
| 2026.03.27 | ₩68,959 | ₩70,451 | ₩67,125 | ₩67,232 | -2.50% | 641.9만 |
|---|
| 2026.03.26 | ₩71,756 | ₩73,450 | ₩68,397 | ₩69,347 | -3.36% | 724.6만 |
|---|
| 2026.03.25 | ₩75,571 | ₩77,164 | ₩72,854 | ₩73,978 | -2.11% | 601.2만 |
|---|
| 2026.03.24 | ₩74,233 | ₩75,063 | ₩71,382 | ₩73,563 | -0.90% | 739.6만 |
|---|
| 2026.03.23 | ₩73,082 | ₩76,575 | ₩72,305 | ₩75,303 | +3.04% | 923.3만 |
|---|
| 2026.03.20 | ₩73,041 | ₩76,722 | ₩70,605 | ₩72,238 | -1.10% | 1257.8만 |
|---|
| 2026.03.19 | ₩74,474 | ₩75,874 | ₩71,609 | ₩73,202 | -1.71% | 944.5만 |
|---|
| 2026.03.18 | ₩80,564 | ₩82,652 | ₩75,866 | ₩75,892 | -5.80% | 1198.5만 |
|---|
| 2026.03.17 | ₩86,948 | ₩88,300 | ₩79,292 | ₩81,019 | -6.82% | 1912.9만 |
|---|
| 2026.03.16 | ₩80,095 | ₩80,791 | ₩77,401 | ₩79,894 | -0.25% | 630.6만 |
|---|
| 2026.03.13 | ₩81,728 | ₩82,625 | ₩77,565 | ₩78,128 | -4.41% | 584.1만 |
|---|
| 2026.03.12 | ₩82,638 | ₩84,593 | ₩79,654 | ₩79,761 | -3.48% | 715.4만 |
|---|
| 2026.03.11 | ₩82,719 | ₩85,797 | ₩81,790 | ₩84,004 | +1.55% | 628.1만 |
|---|
| 2026.03.10 | ₩82,866 | ₩84,927 | ₩81,996 | ₩82,157 | -0.86% | 606.5만 |
|---|
| 2026.03.09 | ₩76,441 | ₩83,067 | ₩75,585 | ₩82,692 | +8.18% | 829.8만 |
|---|
| 2026.03.06 | ₩80,724 | ₩84,057 | ₩77,880 | ₩77,967 | -3.42% | 883.7만 |
|---|
| 2026.03.05 | ₩86,199 | ₩86,495 | ₩79,065 | ₩83,027 | -3.68% | 980.7만 |
|---|
| 2026.03.04 | ₩85,396 | ₩88,581 | ₩84,726 | ₩87,872 | +2.90% | 616.9만 |
|---|
| 2026.03.03 | ₩82,893 | ₩86,353 | ₩80,363 | ₩84,726 | +2.21% | 598.4만 |
|---|
| 2026.03.02 | ₩80,470 | ₩86,867 | ₩80,309 | ₩86,574 | +7.58% | 719.1만 |
|---|
| 2026.02.27 | ₩87,966 | ₩88,447 | ₩83,080 | ₩84,258 | -4.21% | 818.7만 |
|---|
| 2026.02.26 | ₩88,126 | ₩93,627 | ₩86,466 | ₩92,450 | +4.91% | 802.6만 |
|---|
| 2026.02.25 | ₩88,889 | ₩90,576 | ₩86,681 | ₩88,769 | -0.14% | 604.4만 |
|---|
| 2026.02.24 | ₩82,592 | ₩87,403 | ₩80,470 | ₩87,082 | +5.44% | 669.8만 |
|---|
| 2026.02.23 | ₩82,451 | ₩84,780 | ₩81,501 | ₩84,445 | +2.42% | 617.4만 |
|---|
| 2026.02.20 | ₩89,224 | ₩90,709 | ₩83,897 | ₩85,436 | -4.25% | 708.3만 |
|---|
| 2026.02.19 | ₩88,641 | ₩91,499 | ₩86,118 | ₩90,535 | +2.14% | 544.7만 |
|---|
| 2026.02.18 | ₩90,187 | ₩93,895 | ₩88,073 | ₩90,201 | +0.01% | 521.7만 |
|---|
| 2026.02.17 | ₩86,466 | ₩93,139 | ₩84,111 | ₩90,535 | +4.71% | 607.4만 |
|---|
| 2026.02.13 | ₩86,226 | ₩91,269 | ₩83,736 | ₩87,925 | +1.97% | 608.6만 |
|---|
| 2026.02.12 | ₩89,906 | ₩90,629 | ₩85,155 | ₩85,556 | -4.84% | 793.9만 |
|---|
| 2026.02.11 | ₩95,622 | ₩95,702 | ₩86,855 | ₩88,648 | -7.29% | 898.5만 |
|---|
| 2026.02.10 | ₩99,691 | ₩102,214 | ₩92,530 | ₩92,985 | -6.73% | 806만 |
|---|
| 2026.02.09 | ₩92,771 | ₩101,056 | ₩91,874 | ₩100,454 | +8.28% | 837.6만 |
|---|
| 2026.02.06 | ₩86,975 | ₩96,612 | ₩86,078 | ₩95,167 | +9.42% | 1271만 |
|---|
| 2026.02.05 | ₩89,010 | ₩90,187 | ₩82,551 | ₩83,174 | -6.56% | 1172.6만 |
|---|
| 2026.02.04 | ₩103,331 | ₩103,412 | ₩85,663 | ₩91,325 | -11.62% | 1901.5만 |
|---|
| 2026.02.03 | ₩101,029 | ₩105,982 | ₩99,088 | ₩104,402 | +3.34% | 1064만 |
|---|
| 2026.02.02 | ₩104,737 | ₩104,911 | ₩98,098 | ₩98,540 | -5.92% | 1142.2만 |
|---|
| 2026.01.30 | ₩113,972 | ₩118,697 | ₩105,620 | ₩106,571 | -6.49% | 1075.2만 |
|---|
| 2026.01.29 | ₩125,751 | ₩125,751 | ₩111,764 | ₩115,164 | -8.42% | 1434.7만 |
|---|
| 2026.01.28 | ₩116,087 | ₩127,290 | ₩114,575 | ₩126,340 | +8.83% | 1637.2만 |
|---|
| 2026.01.27 | ₩110,840 | ₩116,248 | ₩108,699 | ₩114,133 | +2.97% | 1054.9만 |
|---|
| 2026.01.26 | ₩115,351 | ₩116,194 | ₩108,592 | ₩110,171 | -4.49% | 869.8만 |
|---|
| 2026.01.23 | ₩122,325 | ₩122,325 | ₩115,338 | ₩117,292 | -4.11% | 936.8만 |
|---|
| 2026.01.22 | ₩123,757 | ₩125,283 | ₩120,303 | ₩121,709 | -1.65% | 1012.1만 |
|---|
| 2026.01.21 | ₩129,017 | ₩134,117 | ₩115,137 | ₩121,508 | -5.82% | 2427만 |
|---|
| 2026.01.20 | ₩121,582 | ₩129,834 | ₩119,032 | ₩120,370 | -1.00% | 1255.8만 |
|---|
| 2026.01.16 | ₩123,275 | ₩129,432 | ₩119,533 | ₩127,090 | +3.09% | 1541.1만 |
|---|
| 2026.01.15 | ₩130,904 | ₩132,899 | ₩122,311 | ₩122,405 | -6.49% | 1127.2만 |
|---|
| 2026.01.14 | ₩126,849 | ₩129,941 | ₩122,472 | ₩128,455 | +1.27% | 1151.1만 |
|---|
| 2026.01.13 | ₩141,545 | ₩144,022 | ₩129,298 | ₩129,954 | -8.19% | 1114.5만 |
|---|
| 2026.01.12 | ₩138,306 | ₩141,746 | ₩134,344 | ₩137,195 | -0.80% | 1207.5만 |
|---|
| 2026.01.09 | ₩153,056 | ₩154,890 | ₩139,243 | ₩140,956 | -7.91% | 3394.3만 |
|---|
| 2026.01.08 | ₩129,445 | ₩134,103 | ₩125,042 | ₩130,637 | +0.92% | 980.4만 |
|---|
| 2026.01.07 | ₩125,283 | ₩134,773 | ₩124,225 | ₩130,637 | +4.27% | 1336.2만 |
|---|
| 2026.01.06 | ₩124,480 | ₩129,767 | ₩118,764 | ₩127,960 | +2.80% | 2010.6만 |
|---|
| 2026.01.05 | ₩109,288 | ₩121,602 | ₩107,615 | ₩119,581 | +9.42% | 1982.4만 |
|---|
| 2026.01.02 | ₩99,035 | ₩104,295 | ₩96,545 | ₩104,135 | +5.15% | 1013.6만 |
|---|
| 2025.12.31 | ₩95,595 | ₩96,800 | ₩94,845 | ₩96,050 | +0.48% | 694.7만 |
|---|
| 2025.12.30 | ₩99,463 | ₩99,918 | ₩95,836 | ₩95,863 | -3.62% | 819.6만 |
|---|
| 2025.12.29 | ₩100,119 | ₩105,045 | ₩98,727 | ₩99,169 | -0.95% | 852.9만 |
|---|
| 2025.12.26 | ₩107,113 | ₩107,548 | ₩101,939 | ₩102,957 | -3.88% | 712.3만 |
|---|
| 2025.12.24 | ₩107,735 | ₩108,833 | ₩105,259 | ₩108,833 | +1.02% | 520.4만 |
|---|
| 2025.12.23 | ₩109,495 | ₩113,705 | ₩108,137 | ₩109,596 | +0.09% | 659.8만 |
|---|
| 2025.12.22 | ₩114,816 | ₩114,883 | ₩107,267 | ₩111,684 | -2.73% | 1105.8만 |
|---|
| 2025.12.19 | ₩105,339 | ₩114,120 | ₩105,112 | ₩111,403 | +5.76% | 1139.6만 |
|---|
| 2025.12.18 | ₩107,755 | ₩108,418 | ₩101,819 | ₩104,027 | -3.46% | 941만 |
|---|
| 2025.12.17 | ₩112,821 | ₩114,548 | ₩100,387 | ₩101,645 | -9.91% | 1067.6만 |
|---|
| 2025.12.16 | ₩108,083 | ₩112,754 | ₩105,299 | ₩111,777 | +3.42% | 774.3만 |
|---|
| 2025.12.15 | ₩119,594 | ₩119,929 | ₩109,756 | ₩110,198 | -7.86% | 977.2만 |
|---|
| 2025.12.12 | ₩137,470 | ₩138,052 | ₩116,902 | ₩117,011 | -14.88% | 1577.6만 |
|---|
| 2025.12.11 | ₩131,828 | ₩138,427 | ₩126,367 | ₩137,864 | +4.58% | 852.4만 |
|---|
| 2025.12.10 | ₩137,731 | ₩139,966 | ₩131,596 | ₩134,652 | -2.24% | 929.8만 |
|---|
| 2025.12.09 | ₩138,681 | ₩143,955 | ₩136,419 | ₩139,109 | +0.31% | 679.2만 |
|---|
| 2025.12.08 | ₩144,744 | ₩146,123 | ₩134,652 | ₩140,019 | -3.26% | 942.1만 |
|---|
| 2025.12.05 | ₩141,860 | ₩144,008 | ₩134,532 | ₩140,100 | -1.24% | 1457.4만 |
|---|
| 2025.12.04 | ₩129,807 | ₩152,976 | ₩126,628 | ₩149,442 | +15.13% | 2144.7만 |
|---|
| 2025.12.03 | ₩121,789 | ₩129,834 | ₩119,139 | ₩129,285 | +6.15% | 798.1만 |
|---|
| 2025.12.02 | ₩119,099 | ₩129,164 | ₩118,590 | ₩122,927 | +3.21% | 1092.4만 |
|---|
| 2025.12.01 | ₩118,510 | ₩121,267 | ₩114,441 | ₩116,930 | -1.33% | 672만 |
|---|
| 2025.11.28 | ₩120,464 | ₩126,501 | ₩119,139 | ₩122,311 | +1.53% | 569.3만 |
|---|
| 2025.11.26 | ₩117,854 | ₩120,303 | ₩114,802 | ₩118,751 | +0.76% | 801.6만 |
|---|
| 2025.11.25 | ₩119,748 | ₩119,755 | ₩108,565 | ₩114,802 | -4.13% | 1250.3만 |
|---|
| 2025.11.24 | ₩119,340 | ₩124,747 | ₩115,873 | ₩119,862 | +0.44% | 2467만 |
|---|
| 2025.11.21 | ₩119,728 | ₩120,364 | ₩105,754 | ₩118,015 | -1.43% | 2172.2만 |
|---|
| 2025.11.20 | ₩142,027 | ₩146,832 | ₩117,452 | ₩117,787 | -17.07% | 2014.9만 |
|---|
| 2025.11.19 | ₩133,381 | ₩141,719 | ₩131,239 | ₩137,677 | +3.22% | 1576.5만 |
|---|
| 2025.11.18 | ₩125,403 | ₩134,578 | ₩124,680 | ₩129,338 | +3.14% | 1140.2만 |
|---|
| 2025.11.17 | ₩129,312 | ₩135,857 | ₩123,984 | ₩127,638 | -1.29% | 1069.7만 |
|---|
| 2025.11.14 | ₩126,936 | ₩142,991 | ₩125,135 | ₩130,596 | +2.88% | 1553.4만 |
|---|
| 2025.11.13 | ₩146,498 | ₩147,743 | ₩134,251 | ₩136,044 | -7.14% | 1266.4만 |
|---|
| 2025.11.12 | ₩145,360 | ₩156,577 | ₩143,165 | ₩148,800 | +2.37% | 1931만 |
|---|
| 2025.11.11 | ₩144,811 | ₩148,572 | ₩138,721 | ₩139,497 | -3.67% | 1172.8만 |
|---|
| 2025.11.10 | ₩156,590 | ₩157,192 | ₩143,888 | ₩149,268 | -4.68% | 1294.3만 |
|---|
| 2025.11.07 | ₩133,849 | ₩150,848 | ₩129,914 | ₩150,781 | +12.65% | 1639.8만 |
|---|
| 2025.11.06 | ₩160,779 | ₩161,890 | ₩141,867 | ₩142,884 | -11.13% | 1579만 |
|---|
| 2025.11.05 | ₩155,760 | ₩165,223 | ₩153,018 | ₩162,265 | +4.18% | 1248.3만 |
|---|
| 2025.11.04 | ₩159,615 | ₩163,787 | ₩149,630 | ₩150,219 | -5.89% | 1209.5만 |
|---|
| 2025.11.03 | ₩176,828 | ₩176,828 | ₩162,762 | ₩169,547 | -4.12% | 1053.7만 |
|---|
| 2025.10.31 | ₩188,165 | ₩189,664 | ₩174,151 | ₩177,711 | -5.56% | 1143.1만 |
|---|
| 2025.10.30 | ₩183,614 | ₩194,483 | ₩178,970 | ₩183,895 | +0.15% | 1217.2만 |
|---|
| 2025.10.29 | ₩180,067 | ₩203,531 | ₩176,560 | ₩191,966 | +6.61% | 1875.5만 |
|---|
| 2025.10.28 | ₩184,845 | ₩193,278 | ₩175,610 | ₩177,055 | -4.21% | 1448만 |
|---|
| 2025.10.27 | ₩193,813 | ₩194,081 | ₩173,562 | ₩183,949 | -5.09% | 1645.4만 |
|---|
| 2025.10.24 | ₩178,729 | ₩185,595 | ₩175,315 | ₩182,102 | +1.89% | 1810.5만 |
|---|
| 2025.10.23 | ₩160,605 | ₩172,906 | ₩155,800 | ₩166,910 | +3.93% | 1820.8만 |
|---|
| 2025.10.22 | ₩177,765 | ₩182,278 | ₩152,588 | ₩160,779 | -9.55% | 3440.1만 |
|---|
| 2025.10.21 | ₩204,990 | ₩206,730 | ₩182,972 | ₩186,639 | -8.95% | 2268.9만 |
|---|
| 2025.10.20 | ₩223,782 | ₩227,543 | ₩206,288 | ₩212,887 | -4.87% | 1675.2만 |
|---|
| 2025.10.17 | ₩211,214 | ₩229,752 | ₩208,376 | ₩218,696 | +3.54% | 2065.3만 |
|---|
| 2025.10.16 | ₩234,035 | ₩236,043 | ₩210,411 | ₩217,023 | -7.27% | 2326.7만 |
|---|
| 2025.10.15 | ₩248,906 | ₩259,453 | ₩219,512 | ₩229,631 | -7.74% | 3393.2만 |
|---|
| 2025.10.14 | ₩224,933 | ₩245,211 | ₩214,399 | ₩233,085 | +3.62% | 2621.5만 |
|---|
| 2025.10.13 | ₩211,481 | ₩235,440 | ₩209,527 | ₩228,895 | +8.23% | 2869.4만 |
|---|
| 2025.10.10 | ₩184,297 | ₩216,046 | ₩183,105 | ₩196,972 | +6.88% | 3938.7만 |
|---|