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 | ₩48,648 | ₩52,697 | ₩45,188 | ₩46,529 | -4.36% | 5962.5만 |
| 2026.09.28–2026.10.02 | ₩49,881 | ₩51,692 | ₩47,803 | ₩48,098 | -3.58% | 4032.1만 |
| 2026.09.21–2026.09.25 | ₩52,490 | ₩55,366 | ₩50,337 | ₩51,008 | -2.82% | 4109.8만 |
| 2026.09.14–2026.09.18 | ₩46,864 | ₩54,508 | ₩46,100 | ₩50,954 | +8.73% | 5817.8만 |
| 2026.09.08–2026.09.11 | ₩56,398 | ₩60,046 | ₩48,541 | ₩48,567 | -13.88% | 5505만 |
| 2026.08.31–2026.09.04 | ₩53,100 | ₩55,406 | ₩50,632 | ₩55,339 | +4.22% | 3601.3만 |
| 2026.08.24–2026.08.28 | ₩55,158 | ₩61,950 | ₩52,858 | ₩53,824 | -2.42% | 6115.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,134 |
| ₩59,882 |
| ₩54,038 |
| ₩56,438 |
| -4.56% |
| 3452.4만 |
| 2026.08.10–2026.08.14 | ₩63,331 | ₩64,618 | ₩59,174 | ₩59,509 | -6.03% | 5124.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,027 | ₩66,348 | ₩50,968 | ₩64,926 | +24.79% | 5539.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,709 | ₩57,169 | ₩49,090 | ₩52,067 | -4.83% | 4408.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,312 | ₩63,706 | ₩53,837 | ₩53,971 | -2.42% | 4554.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,988 | ₩64,524 | ₩53,006 | ₩55,124 | -13.85% | 4424.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,922 | ₩71,175 | ₩61,453 | ₩65,503 | -4.96% | 4065.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,922 | ₩75,546 | ₩67,729 | ₩70,210 | +1.87% | 3571.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩79,341 | ₩82,197 | ₩66,460 | ₩67,045 | -15.50% | 5966.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩81,098 | ₩84,477 | ₩76,207 | ₩82,023 | +1.14% | 4369.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩80,588 | ₩80,925 | ₩71,081 | ₩77,088 | -4.34% | 4848.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩88,365 | ₩99,039 | ₩75,928 | ₩77,893 | -11.85% | 9656.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩96,370 | ₩98,275 | ₩86,198 | ₩89,679 | -6.94% | 6887.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩83,739 | ₩93,484 | ₩72,348 | ₩88,338 | +5.49% | 6198.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩95,754 | ₩106,803 | ₩82,774 | ₩83,471 | -12.83% | 7395.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩94,472 | ₩107,379 | ₩88,607 | ₩97,229 | +2.92% | 6482.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩95,204 | ₩102,177 | ₩84,745 | ₩94,399 | -0.85% | 7505.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩87,869 | ₩109,283 | ₩83,431 | ₩95,204 | +8.35% | 1억 |
|---|
| 2026.04.13–2026.04.17 | ₩65,704 | ₩99,508 | ₩64,497 | ₩89,586 | +36.35% | 9153.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,497 | ₩69,928 | ₩60,220 | ₩67,380 | +4.47% | 3348.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩68,305 | ₩69,687 | ₩60,180 | ₩64,538 | -5.52% | 3382.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩73,213 | ₩77,303 | ₩67,246 | ₩67,353 | -8.00% | 3630.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩80,239 | ₩88,459 | ₩70,732 | ₩72,368 | -9.81% | 5944.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩76,579 | ₩85,952 | ₩75,721 | ₩78,268 | +2.21% | 3363.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩80,615 | ₩88,741 | ₩78,020 | ₩78,107 | -3.11% | 3798.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩82,599 | ₩93,796 | ₩80,615 | ₩84,410 | +2.19% | 3512.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩86,622 | ₩94,064 | ₩84,048 | ₩85,590 | -1.19% | 2382.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩92,938 | ₩102,398 | ₩83,887 | ₩88,084 | -5.22% | 3944.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩104,925 | ₩106,172 | ₩82,700 | ₩95,338 | -9.14% | 6551.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩115,559 | ₩127,520 | ₩105,810 | ₩106,762 | -7.61% | 6071.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩121,801 | ₩134,358 | ₩115,344 | ₩117,503 | -3.53% | 5631.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩138,555 | ₩144,281 | ₩119,748 | ₩127,318 | -8.11% | 6141.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩109,484 | ₩155,169 | ₩107,808 | ₩141,210 | +28.98% | 9703.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩100,299 | ₩105,234 | ₩95,016 | ₩104,322 | +4.01% | 3380.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩115,022 | ₩115,089 | ₩102,123 | ₩103,142 | -10.33% | 2998.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩119,809 | ₩120,145 | ₩100,568 | ₩111,603 | -6.85% | 4899.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩145,005 | ₩146,386 | ₩117,113 | ₩117,221 | -19.16% | 4981.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩118,723 | ₩153,251 | ₩114,647 | ₩140,352 | +18.22% | 6164.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩119,555 | ₩126,728 | ₩108,760 | ₩122,531 | +2.49% | 5088.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩129,544 | ₩147,097 | ₩105,945 | ₩118,227 | -8.74% | 7973.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩156,872 | ₩157,475 | ₩125,361 | ₩130,832 | -16.60% | 7217.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩177,146 | ₩177,146 | ₩130,148 | ₩151,052 | -14.73% | 6730.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩194,162 | ₩203,897 | ₩173,875 | ₩178,031 | -8.31% | 7329.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩224,185 | ₩227,953 | ₩152,863 | ₩182,429 | -18.63% | 1.1억 |
|---|
| 2025.10.13–2025.10.17 | ₩211,862 | ₩259,920 | ₩208,751 | ₩219,090 | +3.41% | 1.3억 |
|---|
| 2025.10.10–2025.10.10 | ₩184,629 | ₩216,435 | ₩183,435 | ₩197,327 | +6.88% | 3938.7만 |
|---|