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 | ₩46,703 | ₩46,877 | ₩45,506 | ₩46,303 | -0.86% | 744만 |
| 2026.10.08 | ₩48,091 | ₩48,438 | ₩44,969 | ₩46,130 | -4.08% | 1633.8만 |
| 2026.10.07 | ₩49,519 | ₩49,892 | ₩47,998 | ₩49,132 | -0.78% | 1143.9만 |
| 2026.10.06 | ₩49,866 | ₩52,441 | ₩49,372 | ₩51,440 | +3.16% | 1674.8만 |
| 2026.10.05 | ₩48,411 | ₩48,980 | ₩47,557 | ₩47,998 | -0.85% | 766만 |
| 2026.10.02 | ₩49,772 | ₩49,986 | ₩47,571 | ₩47,864 | -3.83% | 950만 |
| 2026.10.01 | ₩49,038 | ₩50,074 | ₩48,078 | ₩48,224 | -1.66% | 848.7만 |
| 2026.09.30 | ₩49,759 | ₩51,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,399 |
| -0.72% |
| 816.1만 |
| 2026.09.29 | ₩50,646 | ₩50,973 | ₩49,145 | ₩49,519 | -2.23% | 755.4만 |
|---|
| 2026.09.28 | ₩49,639 | ₩50,813 | ₩49,252 | ₩49,519 | -0.24% | 662만 |
|---|
| 2026.09.25 | ₩51,507 | ₩52,201 | ₩50,093 | ₩50,760 | -1.45% | 677.8만 |
|---|
| 2026.09.24 | ₩51,173 | ₩51,547 | ₩50,119 | ₩51,093 | -0.16% | 735.2만 |
|---|
| 2026.09.23 | ₩53,655 | ₩53,866 | ₩51,721 | ₩51,801 | -3.46% | 728만 |
|---|
| 2026.09.22 | ₩53,509 | ₩55,097 | ₩52,488 | ₩53,976 | +0.87% | 824.1만 |
|---|
| 2026.09.21 | ₩52,234 | ₩54,524 | ₩52,148 | ₩53,615 | +2.64% | 1144.8만 |
|---|
| 2026.09.18 | ₩53,242 | ₩53,776 | ₩50,053 | ₩50,706 | -4.76% | 1384.4만 |
|---|
| 2026.09.17 | ₩49,345 | ₩54,243 | ₩48,865 | ₩52,908 | +7.22% | 1742.7만 |
|---|
| 2026.09.16 | ₩48,972 | ₩48,998 | ₩46,343 | ₩47,531 | -2.94% | 786.4만 |
|---|
| 2026.09.15 | ₩48,038 | ₩48,665 | ₩47,064 | ₩48,011 | -0.06% | 739.9만 |
|---|
| 2026.09.14 | ₩46,637 | ₩49,359 | ₩45,876 | ₩48,318 | +3.61% | 1164.5만 |
|---|
| 2026.09.11 | ₩51,761 | ₩52,308 | ₩48,305 | ₩48,331 | -6.63% | 2259.5만 |
|---|
| 2026.09.10 | ₩55,297 | ₩55,737 | ₩53,068 | ₩53,215 | -3.76% | 1068.6만 |
|---|
| 2026.09.09 | ₩57,178 | ₩59,060 | ₩56,711 | ₩56,805 | -0.65% | 769만 |
|---|
| 2026.09.08 | ₩56,124 | ₩59,754 | ₩55,777 | ₩57,792 | +2.97% | 1407.9만 |
|---|
| 2026.09.04 | ₩52,721 | ₩55,137 | ₩52,708 | ₩55,070 | +4.45% | 812.7만 |
|---|
| 2026.09.03 | ₩53,308 | ₩54,563 | ₩52,655 | ₩53,162 | -0.28% | 697만 |
|---|
| 2026.09.02 | ₩50,760 | ₩53,002 | ₩50,386 | ₩52,735 | +3.89% | 683.4만 |
|---|
| 2026.09.01 | ₩52,508 | ₩52,508 | ₩50,773 | ₩51,414 | -2.08% | 784.9만 |
|---|
| 2026.08.31 | ₩52,841 | ₩54,643 | ₩52,708 | ₩54,136 | +2.45% | 623.2만 |
|---|
| 2026.08.28 | ₩56,044 | ₩56,938 | ₩52,721 | ₩53,562 | -4.43% | 1136.2만 |
|---|
| 2026.08.27 | ₩56,044 | ₩58,566 | ₩54,843 | ₩56,751 | +1.26% | 962.1만 |
|---|
| 2026.08.26 | ₩60,034 | ₩61,648 | ₩54,816 | ₩55,510 | -7.54% | 1843만 |
|---|
| 2026.08.25 | ₩54,389 | ₩59,847 | ₩53,455 | ₩59,073 | +8.61% | 1412.5만 |
|---|
| 2026.08.24 | ₩54,890 | ₩55,110 | ₩52,601 | ₩52,962 | -3.51% | 761.7만 |
|---|
| 2026.08.21 | ₩56,097 | ₩58,286 | ₩55,230 | ₩56,164 | +0.12% | 654.5만 |
|---|
| 2026.08.20 | ₩56,444 | ₩57,151 | ₩54,403 | ₩55,590 | -1.51% | 636.8만 |
|---|
| 2026.08.19 | ₩54,910 | ₩57,405 | ₩53,776 | ₩57,298 | +4.35% | 770.8만 |
|---|
| 2026.08.18 | ₩56,137 | ₩57,365 | ₩54,936 | ₩55,190 | -1.69% | 774.4만 |
|---|
| 2026.08.17 | ₩58,846 | ₩59,591 | ₩58,046 | ₩58,553 | -0.50% | 615.9만 |
|---|
| 2026.08.14 | ₩62,062 | ₩63,063 | ₩59,133 | ₩59,220 | -4.58% | 800.8만 |
|---|
| 2026.08.13 | ₩59,940 | ₩63,677 | ₩59,220 | ₩61,982 | +3.41% | 916.9만 |
|---|
| 2026.08.12 | ₩63,943 | ₩64,304 | ₩59,393 | ₩60,221 | -5.82% | 891.6만 |
|---|
| 2026.08.11 | ₩60,047 | ₩63,263 | ₩59,073 | ₩62,729 | +4.47% | 1090.8만 |
|---|
| 2026.08.10 | ₩63,023 | ₩63,316 | ₩58,886 | ₩59,367 | -5.80% | 1423.9만 |
|---|
| 2026.08.07 | ₩59,100 | ₩66,025 | ₩58,513 | ₩64,611 | +9.32% | 2210.3만 |
|---|
| 2026.08.06 | ₩57,832 | ₩58,753 | ₩55,510 | ₩56,297 | -2.65% | 1088.4만 |
|---|
| 2026.08.05 | ₩57,418 | ₩58,926 | ₩56,604 | ₩57,365 | -0.09% | 518.3만 |
|---|
| 2026.08.04 | ₩56,191 | ₩59,033 | ₩55,644 | ₩57,819 | +2.90% | 874.8만 |
|---|
| 2026.08.03 | ₩51,774 | ₩56,111 | ₩50,720 | ₩55,003 | +6.24% | 847.7만 |
|---|
| 2026.07.31 | ₩56,097 | ₩56,684 | ₩51,814 | ₩51,814 | -7.64% | 881.4만 |
|---|
| 2026.07.30 | ₩50,907 | ₩55,470 | ₩50,173 | ₩54,830 | +7.71% | 1005.1만 |
|---|
| 2026.07.29 | ₩52,027 | ₩52,641 | ₩48,852 | ₩49,159 | -5.51% | 854.6만 |
|---|
| 2026.07.28 | ₩53,896 | ₩54,248 | ₩50,440 | ₩52,815 | -2.01% | 870.1만 |
|---|
| 2026.07.27 | ₩54,443 | ₩56,891 | ₩53,509 | ₩55,790 | +2.48% | 797.3만 |
|---|
| 2026.07.24 | ₩58,166 | ₩58,192 | ₩53,575 | ₩53,709 | -7.66% | 1020.7만 |
|---|
| 2026.07.23 | ₩57,485 | ₩59,500 | ₩56,364 | ₩58,713 | +2.14% | 837만 |
|---|
| 2026.07.22 | ₩60,314 | ₩63,396 | ₩58,821 | ₩59,380 | -1.55% | 1054.8만 |
|---|
| 2026.07.21 | ₩56,578 | ₩58,966 | ₩56,398 | ₩58,886 | +4.08% | 973만 |
|---|
| 2026.07.20 | ₩55,043 | ₩57,125 | ₩54,376 | ₩55,390 | +0.63% | 668.8만 |
|---|
| 2026.07.17 | ₩54,016 | ₩56,831 | ₩52,748 | ₩54,856 | +1.56% | 920.1만 |
|---|
| 2026.07.16 | ₩59,113 | ₩59,193 | ₩54,683 | ₩55,644 | -5.87% | 1148.8만 |
|---|
| 2026.07.15 | ₩62,436 | ₩63,410 | ₩58,926 | ₩60,968 | -2.35% | 689.5만 |
|---|
| 2026.07.14 | ₩62,662 | ₩63,272 | ₩60,634 | ₩61,702 | -1.53% | 656.8만 |
|---|
| 2026.07.13 | ₩63,677 | ₩64,210 | ₩60,142 | ₩61,128 | -4.00% | 1009.5만 |
|---|
| 2026.07.10 | ₩65,965 | ₩67,586 | ₩63,557 | ₩65,184 | -1.18% | 661.9만 |
|---|
| 2026.07.09 | ₩63,850 | ₩67,026 | ₩63,103 | ₩65,745 | +2.97% | 727.7만 |
|---|
| 2026.07.08 | ₩63,430 | ₩64,864 | ₩61,155 | ₩63,089 | -0.54% | 713.7만 |
|---|
| 2026.07.07 | ₩67,853 | ₩68,566 | ₩62,649 | ₩63,917 | -5.80% | 1125.2만 |
|---|
| 2026.07.06 | ₩68,587 | ₩70,829 | ₩67,053 | ₩69,174 | +0.86% | 837만 |
|---|
| 2026.07.02 | ₩70,455 | ₩75,179 | ₩67,640 | ₩69,868 | -0.83% | 965.7만 |
|---|
| 2026.07.01 | ₩71,563 | ₩72,477 | ₩68,734 | ₩69,988 | -2.20% | 971.7만 |
|---|
| 2026.06.30 | ₩70,836 | ₩71,029 | ₩67,733 | ₩69,828 | -1.42% | 726.6만 |
|---|
| 2026.06.29 | ₩68,587 | ₩71,496 | ₩67,400 | ₩70,402 | +2.65% | 907.1만 |
|---|
| 2026.06.26 | ₩66,719 | ₩68,520 | ₩66,137 | ₩66,719 | 0.00% | 2289.6만 |
|---|
| 2026.06.25 | ₩74,138 | ₩74,458 | ₩67,293 | ₩68,067 | -8.19% | 972.2만 |
|---|
| 2026.06.24 | ₩75,646 | ₩75,646 | ₩70,549 | ₩72,137 | -4.64% | 942.9만 |
|---|
| 2026.06.23 | ₩74,565 | ₩81,797 | ₩73,911 | ₩76,313 | +2.34% | 931.2만 |
|---|
| 2026.06.22 | ₩78,955 | ₩79,903 | ₩76,393 | ₩77,928 | -1.30% | 830.5만 |
|---|
| 2026.06.18 | ₩79,836 | ₩84,066 | ₩78,141 | ₩81,624 | +2.24% | 1444.4만 |
|---|
| 2026.06.17 | ₩76,086 | ₩82,318 | ₩75,837 | ₩78,488 | +3.16% | 1079.5만 |
|---|
| 2026.06.16 | ₩79,983 | ₩82,665 | ₩76,493 | ₩76,660 | -4.15% | 881.1만 |
|---|
| 2026.06.15 | ₩80,703 | ₩82,705 | ₩79,809 | ₩81,050 | +0.43% | 964.3만 |
|---|
| 2026.06.12 | ₩77,461 | ₩78,168 | ₩74,565 | ₩76,714 | -0.96% | 817.3만 |
|---|
| 2026.06.11 | ₩72,257 | ₩77,714 | ₩71,283 | ₩77,207 | +6.85% | 1068.8만 |
|---|
| 2026.06.10 | ₩73,965 | ₩77,234 | ₩71,830 | ₩72,083 | -2.54% | 830만 |
|---|
| 2026.06.09 | ₩78,742 | ₩79,903 | ₩70,735 | ₩75,366 | -4.29% | 1240.3만 |
|---|
| 2026.06.08 | ₩80,196 | ₩80,531 | ₩77,394 | ₩78,648 | -1.93% | 891.8만 |
|---|
| 2026.06.05 | ₩86,468 | ₩86,481 | ₩75,559 | ₩77,514 | -10.35% | 1889.7만 |
|---|
| 2026.06.04 | ₩86,081 | ₩88,830 | ₩84,506 | ₩87,255 | +1.36% | 1197.4만 |
|---|
| 2026.06.03 | ₩94,367 | ₩94,541 | ₩85,467 | ₩87,015 | -7.79% | 2278.5만 |
|---|
| 2026.06.02 | ₩89,537 | ₩98,557 | ₩87,615 | ₩98,037 | +9.49% | 2406.5만 |
|---|
| 2026.06.01 | ₩87,936 | ₩94,207 | ₩86,161 | ₩89,257 | +1.50% | 1884.6만 |
|---|
| 2026.05.29 | ₩90,858 | ₩93,420 | ₩85,779 | ₩89,243 | -1.78% | 2766.9만 |
|---|
| 2026.05.28 | ₩88,710 | ₩94,712 | ₩87,562 | ₩90,858 | +2.42% | 1223.1만 |
|---|
| 2026.05.27 | ₩92,526 | ₩92,766 | ₩87,228 | ₩90,498 | -2.19% | 1047만 |
|---|
| 2026.05.26 | ₩95,902 | ₩97,797 | ₩90,845 | ₩91,672 | -4.41% | 1850.6만 |
|---|
| 2026.05.22 | ₩89,163 | ₩93,029 | ₩86,908 | ₩87,909 | -1.41% | 1141.1만 |
|---|
| 2026.05.21 | ₩82,625 | ₩87,122 | ₩81,531 | ₩86,855 | +5.12% | 1038.6만 |
|---|
| 2026.05.20 | ₩76,807 | ₩83,933 | ₩75,579 | ₩83,506 | +8.72% | 1389만 |
|---|
| 2026.05.19 | ₩75,699 | ₩77,087 | ₩71,996 | ₩74,565 | -1.50% | 1176.9만 |
|---|
| 2026.05.18 | ₩83,332 | ₩84,066 | ₩75,793 | ₩78,141 | -6.23% | 1452.8만 |
|---|
| 2026.05.15 | ₩86,468 | ₩86,735 | ₩82,371 | ₩83,065 | -3.94% | 1185.2만 |
|---|
| 2026.05.14 | ₩89,924 | ₩90,338 | ₩86,281 | ₩89,684 | -0.27% | 1482.8만 |
|---|
| 2026.05.13 | ₩97,903 | ₩97,943 | ₩90,871 | ₩92,953 | -5.06% | 1428.7만 |
|---|
| 2026.05.12 | ₩101,053 | ₩102,320 | ₩93,807 | ₩98,250 | -2.77% | 1565.5만 |
|---|
| 2026.05.11 | ₩95,288 | ₩106,283 | ₩92,366 | ₩104,255 | +9.41% | 1733.3만 |
|---|
| 2026.05.08 | ₩98,344 | ₩98,744 | ₩93,407 | ₩96,756 | -1.61% | 1001.4만 |
|---|
| 2026.05.07 | ₩104,082 | ₩106,083 | ₩94,568 | ₩95,849 | -7.91% | 1463.7만 |
|---|
| 2026.05.06 | ₩95,021 | ₩106,857 | ₩92,406 | ₩106,243 | +11.81% | 2303.7만 |
|---|
| 2026.05.05 | ₩92,086 | ₩92,392 | ₩88,176 | ₩91,245 | -0.91% | 828만 |
|---|
| 2026.05.04 | ₩94,012 | ₩96,476 | ₩91,405 | ₩91,538 | -2.63% | 885.5만 |
|---|
| 2026.05.01 | ₩95,648 | ₩95,648 | ₩91,365 | ₩93,940 | -1.79% | 1051.1만 |
|---|
| 2026.04.30 | ₩87,455 | ₩97,196 | ₩87,083 | ₩96,743 | +10.62% | 1465.2만 |
|---|
| 2026.04.29 | ₩94,127 | ₩94,207 | ₩84,333 | ₩86,708 | -7.88% | 1615.7만 |
|---|
| 2026.04.28 | ₩95,422 | ₩97,236 | ₩91,792 | ₩92,192 | -3.38% | 1484.2만 |
|---|
| 2026.04.27 | ₩94,741 | ₩101,680 | ₩93,807 | ₩101,319 | +6.94% | 1889.7만 |
|---|
| 2026.04.24 | ₩108,472 | ₩108,752 | ₩94,581 | ₩94,741 | -12.66% | 2326.5만 |
|---|
| 2026.04.23 | ₩103,721 | ₩107,604 | ₩98,290 | ₩102,027 | -1.63% | 3194.6만 |
|---|
| 2026.04.22 | ₩86,988 | ₩96,916 | ₩86,401 | ₩96,622 | +11.08% | 1816.4만 |
|---|
| 2026.04.21 | ₩91,285 | ₩92,072 | ₩83,025 | ₩83,546 | -8.48% | 1525.8만 |
|---|
| 2026.04.20 | ₩87,442 | ₩91,138 | ₩85,067 | ₩90,911 | +3.97% | 1288.3만 |
|---|
| 2026.04.17 | ₩88,149 | ₩99,024 | ₩86,668 | ₩89,150 | +1.14% | 2435.7만 |
|---|
| 2026.04.16 | ₩90,217 | ₩91,752 | ₩81,144 | ₩85,681 | -5.03% | 1834.1만 |
|---|
| 2026.04.15 | ₩83,439 | ₩88,896 | ₩81,544 | ₩84,533 | +1.31% | 2190.6만 |
|---|
| 2026.04.14 | ₩78,849 | ₩82,211 | ₩75,019 | ₩78,168 | -0.86% | 1844.1만 |
|---|
| 2026.04.13 | ₩65,385 | ₩72,003 | ₩64,184 | ₩71,976 | +10.08% | 848.7만 |
|---|
| 2026.04.10 | ₩65,198 | ₩69,588 | ₩64,784 | ₩67,053 | +2.84% | 716.7만 |
|---|
| 2026.04.09 | ₩66,092 | ₩67,199 | ₩63,243 | ₩63,717 | -3.59% | 596.6만 |
|---|
| 2026.04.08 | ₩67,413 | ₩68,560 | ₩64,050 | ₩66,999 | -0.61% | 858.2만 |
|---|
| 2026.04.07 | ₩63,250 | ₩63,970 | ₩59,927 | ₩62,169 | -1.71% | 685.5만 |
|---|
| 2026.04.06 | ₩64,184 | ₩66,519 | ₩64,024 | ₩65,064 | +1.37% | 491.1만 |
|---|
| 2026.04.02 | ₩61,315 | ₩65,451 | ₩60,527 | ₩64,224 | +4.74% | 553.3만 |
|---|
| 2026.04.01 | ₩68,160 | ₩69,181 | ₩63,943 | ₩64,144 | -5.89% | 803.3만 |
|---|
| 2026.03.31 | ₩61,408 | ₩66,719 | ₩60,848 | ₩66,172 | +7.76% | 940.1만 |
|---|
| 2026.03.30 | ₩67,973 | ₩69,348 | ₩59,887 | ₩60,821 | -10.52% | 1085.6만 |
|---|
| 2026.03.27 | ₩68,747 | ₩70,235 | ₩66,919 | ₩67,026 | -2.50% | 641.9만 |
|---|
| 2026.03.26 | ₩71,536 | ₩73,224 | ₩68,187 | ₩69,134 | -3.36% | 724.6만 |
|---|
| 2026.03.25 | ₩75,339 | ₩76,927 | ₩72,630 | ₩73,751 | -2.11% | 601.2만 |
|---|
| 2026.03.24 | ₩74,005 | ₩74,832 | ₩71,162 | ₩73,338 | -0.90% | 739.6만 |
|---|
| 2026.03.23 | ₩72,857 | ₩76,340 | ₩72,083 | ₩75,072 | +3.04% | 923.3만 |
|---|
| 2026.03.20 | ₩72,817 | ₩76,487 | ₩70,389 | ₩72,016 | -1.10% | 1257.8만 |
|---|
| 2026.03.19 | ₩74,245 | ₩75,641 | ₩71,389 | ₩72,977 | -1.71% | 944.5만 |
|---|
| 2026.03.18 | ₩80,316 | ₩82,398 | ₩75,633 | ₩75,659 | -5.80% | 1198.5만 |
|---|
| 2026.03.17 | ₩86,681 | ₩88,029 | ₩79,049 | ₩80,770 | -6.82% | 1912.9만 |
|---|
| 2026.03.16 | ₩79,849 | ₩80,543 | ₩77,163 | ₩79,649 | -0.25% | 630.6만 |
|---|
| 2026.03.13 | ₩81,477 | ₩82,371 | ₩77,327 | ₩77,888 | -4.41% | 584.1만 |
|---|
| 2026.03.12 | ₩82,385 | ₩84,333 | ₩79,409 | ₩79,516 | -3.48% | 715.4만 |
|---|
| 2026.03.11 | ₩82,465 | ₩85,534 | ₩81,539 | ₩83,746 | +1.55% | 628.1만 |
|---|
| 2026.03.10 | ₩82,611 | ₩84,666 | ₩81,744 | ₩81,904 | -0.86% | 606.5만 |
|---|
| 2026.03.09 | ₩76,206 | ₩82,812 | ₩75,352 | ₩82,438 | +8.18% | 829.8만 |
|---|
| 2026.03.06 | ₩80,476 | ₩83,799 | ₩77,641 | ₩77,728 | -3.42% | 883.7만 |
|---|
| 2026.03.05 | ₩85,934 | ₩86,229 | ₩78,822 | ₩82,772 | -3.68% | 980.7만 |
|---|
| 2026.03.04 | ₩85,133 | ₩88,309 | ₩84,466 | ₩87,602 | +2.90% | 616.9만 |
|---|
| 2026.03.03 | ₩82,638 | ₩86,088 | ₩80,116 | ₩84,466 | +2.21% | 598.4만 |
|---|
| 2026.03.02 | ₩80,223 | ₩86,600 | ₩80,063 | ₩86,308 | +7.58% | 719.1만 |
|---|
| 2026.02.27 | ₩87,695 | ₩88,176 | ₩82,825 | ₩83,999 | -4.21% | 818.7만 |
|---|
| 2026.02.26 | ₩87,856 | ₩93,340 | ₩86,201 | ₩92,166 | +4.91% | 802.6만 |
|---|
| 2026.02.25 | ₩88,616 | ₩90,297 | ₩86,414 | ₩88,496 | -0.14% | 604.4만 |
|---|
| 2026.02.24 | ₩82,338 | ₩87,135 | ₩80,223 | ₩86,815 | +5.44% | 669.8만 |
|---|
| 2026.02.23 | ₩82,198 | ₩84,520 | ₩81,250 | ₩84,186 | +2.42% | 617.4만 |
|---|
| 2026.02.20 | ₩88,950 | ₩90,431 | ₩83,639 | ₩85,173 | -4.25% | 708.3만 |
|---|
| 2026.02.19 | ₩88,369 | ₩91,218 | ₩85,854 | ₩90,257 | +2.14% | 544.7만 |
|---|
| 2026.02.18 | ₩89,911 | ₩93,607 | ₩87,802 | ₩89,924 | +0.01% | 521.7만 |
|---|
| 2026.02.17 | ₩86,201 | ₩92,853 | ₩83,852 | ₩90,257 | +4.71% | 607.4만 |
|---|
| 2026.02.13 | ₩85,961 | ₩90,989 | ₩83,479 | ₩87,655 | +1.97% | 608.6만 |
|---|
| 2026.02.12 | ₩89,630 | ₩90,351 | ₩84,893 | ₩85,294 | -4.84% | 793.9만 |
|---|
| 2026.02.11 | ₩95,328 | ₩95,408 | ₩86,588 | ₩88,376 | -7.29% | 898.5만 |
|---|
| 2026.02.10 | ₩99,385 | ₩101,900 | ₩92,246 | ₩92,699 | -6.73% | 806만 |
|---|
| 2026.02.09 | ₩92,486 | ₩100,746 | ₩91,592 | ₩100,145 | +8.28% | 837.6만 |
|---|
| 2026.02.06 | ₩86,708 | ₩96,316 | ₩85,814 | ₩94,874 | +9.42% | 1271만 |
|---|
| 2026.02.05 | ₩88,736 | ₩89,911 | ₩82,298 | ₩82,918 | -6.56% | 1172.6만 |
|---|
| 2026.02.04 | ₩103,014 | ₩103,094 | ₩85,400 | ₩91,045 | -11.62% | 1901.5만 |
|---|
| 2026.02.03 | ₩100,719 | ₩105,656 | ₩98,784 | ₩104,082 | +3.34% | 1064만 |
|---|
| 2026.02.02 | ₩104,415 | ₩104,589 | ₩97,797 | ₩98,237 | -5.92% | 1142.2만 |
|---|
| 2026.01.30 | ₩113,622 | ₩118,333 | ₩105,296 | ₩106,243 | -6.49% | 1075.2만 |
|---|
| 2026.01.29 | ₩125,365 | ₩125,365 | ₩111,421 | ₩114,810 | -8.42% | 1434.7만 |
|---|
| 2026.01.28 | ₩115,731 | ₩126,900 | ₩114,223 | ₩125,952 | +8.83% | 1637.2만 |
|---|
| 2026.01.27 | ₩110,500 | ₩115,891 | ₩108,365 | ₩113,783 | +2.97% | 1054.9만 |
|---|
| 2026.01.26 | ₩114,997 | ₩115,838 | ₩108,258 | ₩109,833 | -4.49% | 869.8만 |
|---|
| 2026.01.23 | ₩121,949 | ₩121,949 | ₩114,984 | ₩116,932 | -4.11% | 936.8만 |
|---|
| 2026.01.22 | ₩123,377 | ₩124,898 | ₩119,934 | ₩121,335 | -1.65% | 1012.1만 |
|---|
| 2026.01.21 | ₩128,621 | ₩133,705 | ₩114,783 | ₩121,135 | -5.82% | 2427만 |
|---|
| 2026.01.20 | ₩121,208 | ₩129,435 | ₩118,666 | ₩120,001 | -1.00% | 1255.8만 |
|---|
| 2026.01.16 | ₩122,896 | ₩129,035 | ₩119,165 | ₩126,699 | +3.09% | 1541.1만 |
|---|
| 2026.01.15 | ₩130,502 | ₩132,491 | ₩121,936 | ₩122,029 | -6.49% | 1127.2만 |
|---|
| 2026.01.14 | ₩126,459 | ₩129,542 | ₩122,096 | ₩128,060 | +1.27% | 1151.1만 |
|---|
| 2026.01.13 | ₩141,111 | ₩143,579 | ₩128,901 | ₩129,555 | -8.19% | 1114.5만 |
|---|
| 2026.01.12 | ₩137,881 | ₩141,311 | ₩133,932 | ₩136,774 | -0.80% | 1207.5만 |
|---|
| 2026.01.09 | ₩152,586 | ₩154,414 | ₩138,816 | ₩140,524 | -7.91% | 3394.3만 |
|---|
| 2026.01.08 | ₩129,048 | ₩133,692 | ₩124,658 | ₩130,235 | +0.92% | 980.4만 |
|---|
| 2026.01.07 | ₩124,898 | ₩134,359 | ₩123,844 | ₩130,235 | +4.27% | 1336.2만 |
|---|
| 2026.01.06 | ₩124,097 | ₩129,368 | ₩118,400 | ₩127,567 | +2.80% | 2010.6만 |
|---|
| 2026.01.05 | ₩108,952 | ₩121,228 | ₩107,284 | ₩119,214 | +9.42% | 1982.4만 |
|---|
| 2026.01.02 | ₩98,731 | ₩103,975 | ₩96,249 | ₩103,815 | +5.15% | 1013.6만 |
|---|
| 2025.12.31 | ₩95,301 | ₩96,502 | ₩94,554 | ₩95,755 | +0.48% | 694.7만 |
|---|
| 2025.12.30 | ₩99,158 | ₩99,611 | ₩95,542 | ₩95,568 | -3.62% | 819.6만 |
|---|
| 2025.12.29 | ₩99,812 | ₩104,722 | ₩98,424 | ₩98,864 | -0.95% | 852.9만 |
|---|
| 2025.12.26 | ₩106,784 | ₩107,217 | ₩101,626 | ₩102,641 | -3.88% | 712.3만 |
|---|
| 2025.12.24 | ₩107,404 | ₩108,498 | ₩104,936 | ₩108,498 | +1.02% | 520.4만 |
|---|
| 2025.12.23 | ₩109,159 | ₩113,356 | ₩107,805 | ₩109,259 | +0.09% | 659.8만 |
|---|
| 2025.12.22 | ₩114,463 | ₩114,530 | ₩106,937 | ₩111,341 | -2.73% | 1105.8만 |
|---|
| 2025.12.19 | ₩105,016 | ₩113,769 | ₩104,789 | ₩111,060 | +5.76% | 1139.6만 |
|---|
| 2025.12.18 | ₩107,424 | ₩108,085 | ₩101,506 | ₩103,708 | -3.46% | 941만 |
|---|
| 2025.12.17 | ₩112,475 | ₩114,196 | ₩100,079 | ₩101,333 | -9.91% | 1067.6만 |
|---|
| 2025.12.16 | ₩107,751 | ₩112,408 | ₩104,976 | ₩111,434 | +3.42% | 774.3만 |
|---|
| 2025.12.15 | ₩119,227 | ₩119,560 | ₩109,419 | ₩109,860 | -7.86% | 977.2만 |
|---|
| 2025.12.12 | ₩137,048 | ₩137,628 | ₩116,543 | ₩116,651 | -14.88% | 1577.6만 |
|---|
| 2025.12.11 | ₩131,423 | ₩138,002 | ₩125,979 | ₩137,441 | +4.58% | 852.4만 |
|---|
| 2025.12.10 | ₩137,308 | ₩139,536 | ₩131,192 | ₩134,239 | -2.24% | 929.8만 |
|---|
| 2025.12.09 | ₩138,255 | ₩143,513 | ₩136,000 | ₩138,682 | +0.31% | 679.2만 |
|---|
| 2025.12.08 | ₩144,300 | ₩145,674 | ₩134,239 | ₩139,589 | -3.26% | 942.1만 |
|---|
| 2025.12.05 | ₩141,424 | ₩143,566 | ₩134,119 | ₩139,670 | -1.24% | 1457.4만 |
|---|
| 2025.12.04 | ₩129,408 | ₩152,506 | ₩126,239 | ₩148,984 | +15.13% | 2144.7만 |
|---|
| 2025.12.03 | ₩121,415 | ₩129,435 | ₩118,773 | ₩128,888 | +6.15% | 798.1만 |
|---|
| 2025.12.02 | ₩118,733 | ₩128,768 | ₩118,226 | ₩122,549 | +3.21% | 1092.4만 |
|---|
| 2025.12.01 | ₩118,146 | ₩120,895 | ₩114,089 | ₩116,571 | -1.33% | 672만 |
|---|
| 2025.11.28 | ₩120,094 | ₩126,112 | ₩118,773 | ₩121,936 | +1.53% | 569.3만 |
|---|
| 2025.11.26 | ₩117,492 | ₩119,934 | ₩114,450 | ₩118,386 | +0.76% | 801.6만 |
|---|
| 2025.11.25 | ₩119,380 | ₩119,387 | ₩108,232 | ₩114,450 | -4.13% | 1250.3만 |
|---|
| 2025.11.24 | ₩118,973 | ₩124,364 | ₩115,517 | ₩119,494 | +0.44% | 2467만 |
|---|
| 2025.11.21 | ₩119,360 | ₩119,994 | ₩105,429 | ₩117,652 | -1.43% | 2172.2만 |
|---|
| 2025.11.20 | ₩141,591 | ₩146,381 | ₩117,092 | ₩117,425 | -17.07% | 2014.9만 |
|---|
| 2025.11.19 | ₩132,971 | ₩141,284 | ₩130,836 | ₩137,254 | +3.22% | 1576.5만 |
|---|
| 2025.11.18 | ₩125,018 | ₩134,165 | ₩124,297 | ₩128,941 | +3.14% | 1140.2만 |
|---|
| 2025.11.17 | ₩128,914 | ₩135,440 | ₩123,604 | ₩127,246 | -1.29% | 1069.7만 |
|---|
| 2025.11.14 | ₩126,546 | ₩142,552 | ₩124,751 | ₩130,195 | +2.88% | 1553.4만 |
|---|
| 2025.11.13 | ₩146,048 | ₩147,289 | ₩133,838 | ₩135,626 | -7.14% | 1266.4만 |
|---|
| 2025.11.12 | ₩144,914 | ₩156,096 | ₩142,725 | ₩148,343 | +2.37% | 1931만 |
|---|
| 2025.11.11 | ₩144,367 | ₩148,116 | ₩138,295 | ₩139,069 | -3.67% | 1172.8만 |
|---|
| 2025.11.10 | ₩156,109 | ₩156,710 | ₩143,446 | ₩148,810 | -4.68% | 1294.3만 |
|---|
| 2025.11.07 | ₩133,438 | ₩150,385 | ₩129,515 | ₩150,318 | +12.65% | 1639.8만 |
|---|
| 2025.11.06 | ₩160,286 | ₩161,393 | ₩141,431 | ₩142,445 | -11.13% | 1579만 |
|---|
| 2025.11.05 | ₩155,282 | ₩164,716 | ₩152,548 | ₩161,767 | +4.18% | 1248.3만 |
|---|
| 2025.11.04 | ₩159,125 | ₩163,284 | ₩149,170 | ₩149,757 | -5.89% | 1209.5만 |
|---|
| 2025.11.03 | ₩176,285 | ₩176,285 | ₩162,262 | ₩169,026 | -4.12% | 1053.7만 |
|---|
| 2025.10.31 | ₩187,587 | ₩189,082 | ₩173,616 | ₩177,166 | -5.56% | 1143.1만 |
|---|
| 2025.10.30 | ₩183,050 | ₩193,885 | ₩178,420 | ₩183,330 | +0.15% | 1217.2만 |
|---|
| 2025.10.29 | ₩179,514 | ₩202,906 | ₩176,018 | ₩191,377 | +6.61% | 1875.5만 |
|---|
| 2025.10.28 | ₩184,278 | ₩192,684 | ₩175,071 | ₩176,512 | -4.21% | 1448만 |
|---|
| 2025.10.27 | ₩193,218 | ₩193,485 | ₩173,029 | ₩183,384 | -5.09% | 1645.4만 |
|---|
| 2025.10.24 | ₩178,180 | ₩185,025 | ₩174,777 | ₩181,542 | +1.89% | 1810.5만 |
|---|
| 2025.10.23 | ₩160,112 | ₩172,375 | ₩155,322 | ₩166,397 | +3.93% | 1820.8만 |
|---|
| 2025.10.22 | ₩177,219 | ₩181,719 | ₩152,119 | ₩160,286 | -9.55% | 3440.1만 |
|---|
| 2025.10.21 | ₩204,360 | ₩206,095 | ₩182,410 | ₩186,066 | -8.95% | 2268.9만 |
|---|
| 2025.10.20 | ₩223,095 | ₩226,845 | ₩205,655 | ₩212,233 | -4.87% | 1675.2만 |
|---|
| 2025.10.17 | ₩210,565 | ₩229,046 | ₩207,736 | ₩218,024 | +3.54% | 2065.3만 |
|---|
| 2025.10.16 | ₩233,316 | ₩235,318 | ₩209,765 | ₩216,356 | -7.27% | 2326.7만 |
|---|
| 2025.10.15 | ₩248,141 | ₩258,656 | ₩218,838 | ₩228,926 | -7.74% | 3393.2만 |
|---|
| 2025.10.14 | ₩224,243 | ₩244,458 | ₩213,741 | ₩232,369 | +3.62% | 2621.5만 |
|---|
| 2025.10.13 | ₩210,832 | ₩234,717 | ₩208,884 | ₩228,192 | +8.23% | 2869.4만 |
|---|
| 2025.10.10 | ₩183,731 | ₩215,382 | ₩182,543 | ₩196,367 | +6.88% | 3938.7만 |
|---|