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 | ₩48,665 | ₩52,715 | ₩45,204 | ₩46,545 | -4.36% | 5962.5만 |
| 2026.09.28–2026.10.02 | ₩49,899 | ₩51,709 | ₩47,819 | ₩48,115 | -3.58% | 4032.1만 |
| 2026.09.21–2026.09.25 | ₩52,508 | ₩55,385 | ₩50,355 | ₩51,025 | -2.82% | 4109.8만 |
| 2026.09.14–2026.09.18 | ₩46,881 | ₩54,526 | ₩46,116 | ₩50,972 | +8.73% | 5817.8만 |
| 2026.09.08–2026.09.11 | ₩56,418 | ₩60,066 | ₩48,557 | ₩48,584 | -13.88% | 5505만 |
| 2026.08.31–2026.09.04 | ₩53,118 | ₩55,425 | ₩50,650 | ₩55,358 | +4.22% | 3601.3만 |
| 2026.08.24–2026.08.28 | ₩55,177 | ₩61,971 | ₩52,876 | ₩53,842 | -2.42% | 6115.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,154 |
| ₩59,902 |
| ₩54,057 |
| ₩56,458 |
| -4.56% |
| 3452.4만 |
| 2026.08.10–2026.08.14 | ₩63,352 | ₩64,640 | ₩59,194 | ₩59,530 | -6.03% | 5124.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,045 | ₩66,370 | ₩50,985 | ₩64,949 | +24.79% | 5539.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,727 | ₩57,189 | ₩49,107 | ₩52,085 | -4.83% | 4408.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,331 | ₩63,728 | ₩53,856 | ₩53,990 | -2.42% | 4554.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩64,010 | ₩64,546 | ₩53,024 | ₩55,143 | -13.85% | 4424.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,946 | ₩71,199 | ₩61,475 | ₩65,525 | -4.96% | 4065.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,946 | ₩75,572 | ₩67,752 | ₩70,234 | +1.87% | 3571.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩79,368 | ₩82,225 | ₩66,483 | ₩67,068 | -15.50% | 5966.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩81,125 | ₩84,506 | ₩76,234 | ₩82,051 | +1.14% | 4369.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩80,616 | ₩80,952 | ₩71,105 | ₩77,115 | -4.34% | 4848.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩88,396 | ₩99,073 | ₩75,955 | ₩77,920 | -11.85% | 9656.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩96,404 | ₩98,308 | ₩86,228 | ₩89,710 | -6.94% | 6887.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩83,768 | ₩93,516 | ₩72,373 | ₩88,369 | +5.49% | 6198.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩95,787 | ₩106,839 | ₩82,802 | ₩83,500 | -12.83% | 7395.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩94,504 | ₩107,416 | ₩88,637 | ₩97,262 | +2.92% | 6482.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩95,237 | ₩102,212 | ₩84,774 | ₩94,432 | -0.85% | 7505.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩87,899 | ₩109,321 | ₩83,459 | ₩95,237 | +8.35% | 1억 |
|---|
| 2026.04.13–2026.04.17 | ₩65,727 | ₩99,542 | ₩64,519 | ₩89,616 | +36.35% | 9153.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,519 | ₩69,952 | ₩60,240 | ₩67,403 | +4.47% | 3348.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩68,329 | ₩69,710 | ₩60,200 | ₩64,560 | -5.52% | 3382.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩73,238 | ₩77,329 | ₩67,269 | ₩67,377 | -8.00% | 3630.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩80,267 | ₩88,490 | ₩70,757 | ₩72,393 | -9.81% | 5944.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩76,605 | ₩85,981 | ₩75,747 | ₩78,295 | +2.21% | 3363.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩80,643 | ₩88,771 | ₩78,047 | ₩78,134 | -3.11% | 3798.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩82,628 | ₩93,828 | ₩80,643 | ₩84,439 | +2.19% | 3512.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩86,652 | ₩94,096 | ₩84,076 | ₩85,619 | -1.19% | 2382.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩92,970 | ₩102,433 | ₩83,915 | ₩88,114 | -5.22% | 3944.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩104,961 | ₩106,209 | ₩82,728 | ₩95,371 | -9.14% | 6551.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩115,598 | ₩127,563 | ₩105,847 | ₩106,799 | -7.61% | 6071.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩121,842 | ₩134,404 | ₩115,384 | ₩117,543 | -3.53% | 5631.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩138,603 | ₩144,330 | ₩119,789 | ₩127,362 | -8.11% | 6141.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩109,522 | ₩155,222 | ₩107,845 | ₩141,259 | +28.98% | 9703.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩100,334 | ₩105,270 | ₩95,049 | ₩104,358 | +4.01% | 3380.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩115,062 | ₩115,129 | ₩102,158 | ₩103,177 | -10.33% | 2998.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩119,851 | ₩120,186 | ₩100,602 | ₩111,641 | -6.85% | 4899.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩145,055 | ₩146,436 | ₩117,153 | ₩117,262 | -19.16% | 4981.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩118,764 | ₩153,304 | ₩114,686 | ₩140,400 | +18.22% | 6164.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩119,596 | ₩126,772 | ₩108,798 | ₩122,573 | +2.49% | 5088.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩129,589 | ₩147,147 | ₩105,981 | ₩118,268 | -8.74% | 7973.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩156,926 | ₩157,529 | ₩125,404 | ₩130,876 | -16.60% | 7217.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩177,207 | ₩177,207 | ₩130,192 | ₩151,104 | -14.73% | 6730.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩194,229 | ₩203,967 | ₩173,934 | ₩178,092 | -8.31% | 7329.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩224,262 | ₩228,031 | ₩152,915 | ₩182,492 | -18.63% | 1.1억 |
|---|
| 2025.10.13–2025.10.17 | ₩211,935 | ₩260,009 | ₩208,823 | ₩219,165 | +3.41% | 1.3억 |
|---|
| 2025.10.10–2025.10.10 | ₩184,692 | ₩216,509 | ₩183,498 | ₩197,395 | +6.88% | 3938.7만 |
|---|