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 | ₩46,762 | ₩46,936 | ₩45,564 | ₩46,362 | -0.86% | 744만 |
| 2026.10.08 | ₩48,152 | ₩48,499 | ₩45,026 | ₩46,188 | -4.08% | 1633.8만 |
| 2026.10.07 | ₩49,582 | ₩49,956 | ₩48,058 | ₩49,194 | -0.78% | 1143.9만 |
| 2026.10.06 | ₩49,929 | ₩52,508 | ₩49,435 | ₩51,505 | +3.16% | 1674.8만 |
| 2026.10.05 | ₩48,473 | ₩49,042 | ₩47,618 | ₩48,058 | -0.85% | 766만 |
| 2026.10.02 | ₩49,835 | ₩50,049 | ₩47,631 | ₩47,925 | -3.83% | 950만 |
| 2026.10.01 | ₩49,101 | ₩50,137 | ₩48,139 | ₩48,286 | -1.66% | 848.7만 |
| 2026.09.30 | ₩49,822 | ₩51,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,461 |
| -0.72% |
| 816.1만 |
| 2026.09.29 | ₩50,711 | ₩51,038 | ₩49,207 | ₩49,582 | -2.23% | 755.4만 |
|---|
| 2026.09.28 | ₩49,702 | ₩50,878 | ₩49,314 | ₩49,582 | -0.24% | 662만 |
|---|
| 2026.09.25 | ₩51,572 | ₩52,267 | ₩50,156 | ₩50,824 | -1.45% | 677.8만 |
|---|
| 2026.09.24 | ₩51,238 | ₩51,612 | ₩50,183 | ₩51,158 | -0.16% | 735.2만 |
|---|
| 2026.09.23 | ₩53,723 | ₩53,934 | ₩51,786 | ₩51,866 | -3.46% | 728만 |
|---|
| 2026.09.22 | ₩53,576 | ₩55,166 | ₩52,554 | ₩54,044 | +0.87% | 824.1만 |
|---|
| 2026.09.21 | ₩52,300 | ₩54,593 | ₩52,214 | ₩53,683 | +2.64% | 1144.8만 |
|---|
| 2026.09.18 | ₩53,309 | ₩53,844 | ₩50,116 | ₩50,771 | -4.76% | 1384.4만 |
|---|
| 2026.09.17 | ₩49,408 | ₩54,311 | ₩48,927 | ₩52,975 | +7.22% | 1742.7만 |
|---|
| 2026.09.16 | ₩49,034 | ₩49,060 | ₩46,402 | ₩47,591 | -2.94% | 786.4만 |
|---|
| 2026.09.15 | ₩48,099 | ₩48,726 | ₩47,123 | ₩48,072 | -0.06% | 739.9만 |
|---|
| 2026.09.14 | ₩46,696 | ₩49,421 | ₩45,934 | ₩48,379 | +3.61% | 1164.5만 |
|---|
| 2026.09.11 | ₩51,826 | ₩52,374 | ₩48,366 | ₩48,392 | -6.63% | 2259.5만 |
|---|
| 2026.09.10 | ₩55,367 | ₩55,808 | ₩53,136 | ₩53,282 | -3.76% | 1068.6만 |
|---|
| 2026.09.09 | ₩57,251 | ₩59,134 | ₩56,783 | ₩56,876 | -0.65% | 769만 |
|---|
| 2026.09.08 | ₩56,195 | ₩59,829 | ₩55,848 | ₩57,865 | +2.97% | 1407.9만 |
|---|
| 2026.09.04 | ₩52,788 | ₩55,206 | ₩52,775 | ₩55,140 | +4.45% | 812.7만 |
|---|
| 2026.09.03 | ₩53,376 | ₩54,632 | ₩52,721 | ₩53,229 | -0.28% | 697만 |
|---|
| 2026.09.02 | ₩50,824 | ₩53,069 | ₩50,450 | ₩52,801 | +3.89% | 683.4만 |
|---|
| 2026.09.01 | ₩52,574 | ₩52,574 | ₩50,837 | ₩51,479 | -2.08% | 784.9만 |
|---|
| 2026.08.31 | ₩52,908 | ₩54,712 | ₩52,775 | ₩54,204 | +2.45% | 623.2만 |
|---|
| 2026.08.28 | ₩56,115 | ₩57,010 | ₩52,788 | ₩53,630 | -4.43% | 1136.2만 |
|---|
| 2026.08.27 | ₩56,115 | ₩58,640 | ₩54,912 | ₩56,823 | +1.26% | 962.1만 |
|---|
| 2026.08.26 | ₩60,110 | ₩61,726 | ₩54,886 | ₩55,581 | -7.54% | 1843만 |
|---|
| 2026.08.25 | ₩54,458 | ₩59,923 | ₩53,523 | ₩59,148 | +8.61% | 1412.5만 |
|---|
| 2026.08.24 | ₩54,959 | ₩55,180 | ₩52,668 | ₩53,029 | -3.51% | 761.7만 |
|---|
| 2026.08.21 | ₩56,168 | ₩58,360 | ₩55,300 | ₩56,235 | +0.12% | 654.5만 |
|---|
| 2026.08.20 | ₩56,516 | ₩57,224 | ₩54,472 | ₩55,661 | -1.51% | 636.8만 |
|---|
| 2026.08.19 | ₩54,979 | ₩57,478 | ₩53,844 | ₩57,371 | +4.35% | 770.8만 |
|---|
| 2026.08.18 | ₩56,208 | ₩57,438 | ₩55,006 | ₩55,260 | -1.69% | 774.4만 |
|---|
| 2026.08.17 | ₩58,921 | ₩59,666 | ₩58,119 | ₩58,627 | -0.50% | 615.9만 |
|---|
| 2026.08.14 | ₩62,141 | ₩63,143 | ₩59,208 | ₩59,295 | -4.58% | 800.8만 |
|---|
| 2026.08.13 | ₩60,016 | ₩63,757 | ₩59,295 | ₩62,060 | +3.41% | 916.9만 |
|---|
| 2026.08.12 | ₩64,024 | ₩64,385 | ₩59,468 | ₩60,297 | -5.82% | 891.6만 |
|---|
| 2026.08.11 | ₩60,123 | ₩63,343 | ₩59,148 | ₩62,809 | +4.47% | 1090.8만 |
|---|
| 2026.08.10 | ₩63,103 | ₩63,397 | ₩58,961 | ₩59,442 | -5.80% | 1423.9만 |
|---|
| 2026.08.07 | ₩59,175 | ₩66,109 | ₩58,587 | ₩64,693 | +9.32% | 2210.3만 |
|---|
| 2026.08.06 | ₩57,905 | ₩58,827 | ₩55,581 | ₩56,369 | -2.65% | 1088.4만 |
|---|
| 2026.08.05 | ₩57,491 | ₩59,001 | ₩56,676 | ₩57,438 | -0.09% | 518.3만 |
|---|
| 2026.08.04 | ₩56,262 | ₩59,108 | ₩55,714 | ₩57,892 | +2.90% | 874.8만 |
|---|
| 2026.08.03 | ₩51,840 | ₩56,182 | ₩50,784 | ₩55,073 | +6.24% | 847.7만 |
|---|
| 2026.07.31 | ₩56,168 | ₩56,756 | ₩51,880 | ₩51,880 | -7.64% | 881.4만 |
|---|
| 2026.07.30 | ₩50,971 | ₩55,540 | ₩50,236 | ₩54,899 | +7.71% | 1005.1만 |
|---|
| 2026.07.29 | ₩52,093 | ₩52,708 | ₩48,914 | ₩49,221 | -5.51% | 854.6만 |
|---|
| 2026.07.28 | ₩53,964 | ₩54,317 | ₩50,503 | ₩52,882 | -2.01% | 870.1만 |
|---|
| 2026.07.27 | ₩54,512 | ₩56,963 | ₩53,576 | ₩55,861 | +2.48% | 797.3만 |
|---|
| 2026.07.24 | ₩58,239 | ₩58,266 | ₩53,643 | ₩53,777 | -7.66% | 1020.7만 |
|---|
| 2026.07.23 | ₩57,558 | ₩59,575 | ₩56,436 | ₩58,787 | +2.14% | 837만 |
|---|
| 2026.07.22 | ₩60,390 | ₩63,477 | ₩58,895 | ₩59,455 | -1.55% | 1054.8만 |
|---|
| 2026.07.21 | ₩56,649 | ₩59,041 | ₩56,469 | ₩58,961 | +4.08% | 973만 |
|---|
| 2026.07.20 | ₩55,113 | ₩57,197 | ₩54,445 | ₩55,460 | +0.63% | 668.8만 |
|---|
| 2026.07.17 | ₩54,084 | ₩56,903 | ₩52,815 | ₩54,926 | +1.56% | 920.1만 |
|---|
| 2026.07.16 | ₩59,188 | ₩59,268 | ₩54,752 | ₩55,714 | -5.87% | 1148.8만 |
|---|
| 2026.07.15 | ₩62,515 | ₩63,490 | ₩59,001 | ₩61,045 | -2.35% | 689.5만 |
|---|
| 2026.07.14 | ₩62,742 | ₩63,352 | ₩60,711 | ₩61,780 | -1.53% | 656.8만 |
|---|
| 2026.07.13 | ₩63,757 | ₩64,292 | ₩60,218 | ₩61,205 | -4.00% | 1009.5만 |
|---|
| 2026.07.10 | ₩66,049 | ₩67,672 | ₩63,637 | ₩65,267 | -1.18% | 661.9만 |
|---|
| 2026.07.09 | ₩63,931 | ₩67,111 | ₩63,183 | ₩65,828 | +2.97% | 727.7만 |
|---|
| 2026.07.08 | ₩63,510 | ₩64,946 | ₩61,232 | ₩63,169 | -0.54% | 713.7만 |
|---|
| 2026.07.07 | ₩67,939 | ₩68,653 | ₩62,728 | ₩63,998 | -5.80% | 1125.2만 |
|---|
| 2026.07.06 | ₩68,674 | ₩70,919 | ₩67,138 | ₩69,262 | +0.86% | 837만 |
|---|
| 2026.07.02 | ₩70,544 | ₩75,274 | ₩67,725 | ₩69,957 | -0.83% | 965.7만 |
|---|
| 2026.07.01 | ₩71,653 | ₩72,569 | ₩68,821 | ₩70,077 | -2.20% | 971.7만 |
|---|
| 2026.06.30 | ₩70,925 | ₩71,119 | ₩67,819 | ₩69,917 | -1.42% | 726.6만 |
|---|
| 2026.06.29 | ₩68,674 | ₩71,587 | ₩67,485 | ₩70,491 | +2.65% | 907.1만 |
|---|
| 2026.06.26 | ₩66,804 | ₩68,607 | ₩66,221 | ₩66,804 | 0.00% | 2289.6만 |
|---|
| 2026.06.25 | ₩74,232 | ₩74,553 | ₩67,378 | ₩68,153 | -8.19% | 972.2만 |
|---|
| 2026.06.24 | ₩75,742 | ₩75,742 | ₩70,638 | ₩72,228 | -4.64% | 942.9만 |
|---|
| 2026.06.23 | ₩74,660 | ₩81,901 | ₩74,005 | ₩76,410 | +2.34% | 931.2만 |
|---|
| 2026.06.22 | ₩79,055 | ₩80,004 | ₩76,490 | ₩78,026 | -1.30% | 830.5만 |
|---|
| 2026.06.18 | ₩79,937 | ₩84,172 | ₩78,240 | ₩81,727 | +2.24% | 1444.4만 |
|---|
| 2026.06.17 | ₩76,183 | ₩82,422 | ₩75,933 | ₩78,588 | +3.16% | 1079.5만 |
|---|
| 2026.06.16 | ₩80,084 | ₩82,770 | ₩76,590 | ₩76,757 | -4.15% | 881.1만 |
|---|
| 2026.06.15 | ₩80,806 | ₩82,810 | ₩79,910 | ₩81,153 | +0.43% | 964.3만 |
|---|
| 2026.06.12 | ₩77,559 | ₩78,267 | ₩74,660 | ₩76,811 | -0.96% | 817.3만 |
|---|
| 2026.06.11 | ₩72,348 | ₩77,813 | ₩71,373 | ₩77,305 | +6.85% | 1068.8만 |
|---|
| 2026.06.10 | ₩74,058 | ₩77,332 | ₩71,921 | ₩72,175 | -2.54% | 830만 |
|---|
| 2026.06.09 | ₩78,841 | ₩80,004 | ₩70,825 | ₩75,461 | -4.29% | 1240.3만 |
|---|
| 2026.06.08 | ₩80,298 | ₩80,633 | ₩77,492 | ₩78,748 | -1.93% | 891.8만 |
|---|
| 2026.06.05 | ₩86,577 | ₩86,591 | ₩75,655 | ₩77,612 | -10.35% | 1889.7만 |
|---|
| 2026.06.04 | ₩86,190 | ₩88,942 | ₩84,613 | ₩87,366 | +1.36% | 1197.4만 |
|---|
| 2026.06.03 | ₩94,487 | ₩94,661 | ₩85,575 | ₩87,125 | -7.79% | 2278.5만 |
|---|
| 2026.06.02 | ₩89,650 | ₩98,682 | ₩87,726 | ₩98,161 | +9.49% | 2406.5만 |
|---|
| 2026.06.01 | ₩88,047 | ₩94,327 | ₩86,270 | ₩89,370 | +1.50% | 1884.6만 |
|---|
| 2026.05.29 | ₩90,973 | ₩93,538 | ₩85,888 | ₩89,356 | -1.78% | 2766.9만 |
|---|
| 2026.05.28 | ₩88,822 | ₩94,832 | ₩87,673 | ₩90,973 | +2.42% | 1223.1만 |
|---|
| 2026.05.27 | ₩92,643 | ₩92,884 | ₩87,339 | ₩90,612 | -2.19% | 1047만 |
|---|
| 2026.05.26 | ₩96,023 | ₩97,921 | ₩90,960 | ₩91,788 | -4.41% | 1850.6만 |
|---|
| 2026.05.22 | ₩89,276 | ₩93,147 | ₩87,018 | ₩88,020 | -1.41% | 1141.1만 |
|---|
| 2026.05.21 | ₩82,729 | ₩87,232 | ₩81,634 | ₩86,965 | +5.12% | 1038.6만 |
|---|
| 2026.05.20 | ₩76,904 | ₩84,039 | ₩75,675 | ₩83,611 | +8.72% | 1389만 |
|---|
| 2026.05.19 | ₩75,795 | ₩77,185 | ₩72,088 | ₩74,660 | -1.50% | 1176.9만 |
|---|
| 2026.05.18 | ₩83,438 | ₩84,172 | ₩75,889 | ₩78,240 | -6.23% | 1452.8만 |
|---|
| 2026.05.15 | ₩86,577 | ₩86,845 | ₩82,476 | ₩83,170 | -3.94% | 1185.2만 |
|---|
| 2026.05.14 | ₩90,038 | ₩90,452 | ₩86,390 | ₩89,797 | -0.27% | 1482.8만 |
|---|
| 2026.05.13 | ₩98,027 | ₩98,068 | ₩90,986 | ₩93,071 | -5.06% | 1428.7만 |
|---|
| 2026.05.12 | ₩101,181 | ₩102,450 | ₩93,926 | ₩98,375 | -2.77% | 1565.5만 |
|---|
| 2026.05.11 | ₩95,409 | ₩106,418 | ₩92,483 | ₩104,387 | +9.41% | 1733.3만 |
|---|
| 2026.05.08 | ₩98,468 | ₩98,869 | ₩93,525 | ₩96,878 | -1.61% | 1001.4만 |
|---|
| 2026.05.07 | ₩104,213 | ₩106,218 | ₩94,687 | ₩95,970 | -7.91% | 1463.7만 |
|---|
| 2026.05.06 | ₩95,142 | ₩106,992 | ₩92,523 | ₩106,378 | +11.81% | 2303.7만 |
|---|
| 2026.05.05 | ₩92,202 | ₩92,509 | ₩88,288 | ₩91,360 | -0.91% | 828만 |
|---|
| 2026.05.04 | ₩94,131 | ₩96,598 | ₩91,521 | ₩91,654 | -2.63% | 885.5만 |
|---|
| 2026.05.01 | ₩95,769 | ₩95,769 | ₩91,481 | ₩94,059 | -1.79% | 1051.1만 |
|---|
| 2026.04.30 | ₩87,566 | ₩97,319 | ₩87,193 | ₩96,865 | +10.62% | 1465.2만 |
|---|
| 2026.04.29 | ₩94,246 | ₩94,327 | ₩84,440 | ₩86,818 | -7.88% | 1615.7만 |
|---|
| 2026.04.28 | ₩95,542 | ₩97,359 | ₩91,908 | ₩92,309 | -3.38% | 1484.2만 |
|---|
| 2026.04.27 | ₩94,861 | ₩101,809 | ₩93,926 | ₩101,448 | +6.94% | 1889.7만 |
|---|
| 2026.04.24 | ₩108,609 | ₩108,890 | ₩94,701 | ₩94,861 | -12.66% | 2326.5만 |
|---|
| 2026.04.23 | ₩103,853 | ₩107,741 | ₩98,415 | ₩102,156 | -1.63% | 3194.6만 |
|---|
| 2026.04.22 | ₩87,098 | ₩97,039 | ₩86,511 | ₩96,745 | +11.08% | 1816.4만 |
|---|
| 2026.04.21 | ₩91,401 | ₩92,189 | ₩83,130 | ₩83,651 | -8.48% | 1525.8만 |
|---|
| 2026.04.20 | ₩87,553 | ₩91,254 | ₩85,174 | ₩91,026 | +3.97% | 1288.3만 |
|---|
| 2026.04.17 | ₩88,261 | ₩99,150 | ₩86,778 | ₩89,263 | +1.14% | 2435.7만 |
|---|
| 2026.04.16 | ₩90,332 | ₩91,868 | ₩81,246 | ₩85,789 | -5.03% | 1834.1만 |
|---|
| 2026.04.15 | ₩83,544 | ₩89,009 | ₩81,647 | ₩84,640 | +1.31% | 2190.6만 |
|---|
| 2026.04.14 | ₩78,948 | ₩82,315 | ₩75,114 | ₩78,267 | -0.86% | 1844.1만 |
|---|
| 2026.04.13 | ₩65,467 | ₩72,094 | ₩64,265 | ₩72,068 | +10.08% | 848.7만 |
|---|
| 2026.04.10 | ₩65,280 | ₩69,676 | ₩64,866 | ₩67,138 | +2.84% | 716.7만 |
|---|
| 2026.04.09 | ₩66,176 | ₩67,284 | ₩63,323 | ₩63,797 | -3.59% | 596.6만 |
|---|
| 2026.04.08 | ₩67,498 | ₩68,647 | ₩64,131 | ₩67,084 | -0.61% | 858.2만 |
|---|
| 2026.04.07 | ₩63,330 | ₩64,051 | ₩60,003 | ₩62,248 | -1.71% | 685.5만 |
|---|
| 2026.04.06 | ₩64,265 | ₩66,603 | ₩64,105 | ₩65,147 | +1.37% | 491.1만 |
|---|
| 2026.04.02 | ₩61,392 | ₩65,534 | ₩60,604 | ₩64,305 | +4.74% | 553.3만 |
|---|
| 2026.04.01 | ₩68,246 | ₩69,269 | ₩64,024 | ₩64,225 | -5.89% | 803.3만 |
|---|
| 2026.03.31 | ₩61,486 | ₩66,804 | ₩60,925 | ₩66,256 | +7.76% | 940.1만 |
|---|
| 2026.03.30 | ₩68,059 | ₩69,436 | ₩59,963 | ₩60,898 | -10.52% | 1085.6만 |
|---|
| 2026.03.27 | ₩68,834 | ₩70,324 | ₩67,004 | ₩67,111 | -2.50% | 641.9만 |
|---|
| 2026.03.26 | ₩71,627 | ₩73,317 | ₩68,273 | ₩69,222 | -3.36% | 724.6만 |
|---|
| 2026.03.25 | ₩75,435 | ₩77,024 | ₩72,722 | ₩73,845 | -2.11% | 601.2만 |
|---|
| 2026.03.24 | ₩74,098 | ₩74,927 | ₩71,253 | ₩73,430 | -0.90% | 739.6만 |
|---|
| 2026.03.23 | ₩72,949 | ₩76,437 | ₩72,175 | ₩75,167 | +3.04% | 923.3만 |
|---|
| 2026.03.20 | ₩72,909 | ₩76,584 | ₩70,478 | ₩72,108 | -1.10% | 1257.8만 |
|---|
| 2026.03.19 | ₩74,339 | ₩75,736 | ₩71,480 | ₩73,070 | -1.71% | 944.5만 |
|---|
| 2026.03.18 | ₩80,418 | ₩82,502 | ₩75,728 | ₩75,755 | -5.80% | 1198.5만 |
|---|
| 2026.03.17 | ₩86,791 | ₩88,141 | ₩79,149 | ₩80,872 | -6.82% | 1912.9만 |
|---|
| 2026.03.16 | ₩79,950 | ₩80,645 | ₩77,261 | ₩79,750 | -0.25% | 630.6만 |
|---|
| 2026.03.13 | ₩81,580 | ₩82,476 | ₩77,425 | ₩77,986 | -4.41% | 584.1만 |
|---|
| 2026.03.12 | ₩82,489 | ₩84,440 | ₩79,510 | ₩79,616 | -3.48% | 715.4만 |
|---|
| 2026.03.11 | ₩82,569 | ₩85,642 | ₩81,642 | ₩83,852 | +1.55% | 628.1만 |
|---|
| 2026.03.10 | ₩82,716 | ₩84,774 | ₩81,848 | ₩82,008 | -0.86% | 606.5만 |
|---|
| 2026.03.09 | ₩76,303 | ₩82,917 | ₩75,448 | ₩82,542 | +8.18% | 829.8만 |
|---|
| 2026.03.06 | ₩80,578 | ₩83,905 | ₩77,739 | ₩77,826 | -3.42% | 883.7만 |
|---|
| 2026.03.05 | ₩86,043 | ₩86,338 | ₩78,922 | ₩82,876 | -3.68% | 980.7만 |
|---|
| 2026.03.04 | ₩85,241 | ₩88,421 | ₩84,573 | ₩87,713 | +2.90% | 616.9만 |
|---|
| 2026.03.03 | ₩82,743 | ₩86,197 | ₩80,218 | ₩84,573 | +2.21% | 598.4만 |
|---|
| 2026.03.02 | ₩80,325 | ₩86,710 | ₩80,164 | ₩86,417 | +7.58% | 719.1만 |
|---|
| 2026.02.27 | ₩87,807 | ₩88,288 | ₩82,930 | ₩84,106 | -4.21% | 818.7만 |
|---|
| 2026.02.26 | ₩87,967 | ₩93,458 | ₩86,310 | ₩92,282 | +4.91% | 802.6만 |
|---|
| 2026.02.25 | ₩88,728 | ₩90,412 | ₩86,524 | ₩88,608 | -0.14% | 604.4만 |
|---|
| 2026.02.24 | ₩82,442 | ₩87,245 | ₩80,325 | ₩86,925 | +5.44% | 669.8만 |
|---|
| 2026.02.23 | ₩82,302 | ₩84,627 | ₩81,353 | ₩84,293 | +2.42% | 617.4만 |
|---|
| 2026.02.20 | ₩89,062 | ₩90,545 | ₩83,745 | ₩85,281 | -4.25% | 708.3만 |
|---|
| 2026.02.19 | ₩88,481 | ₩91,334 | ₩85,963 | ₩90,372 | +2.14% | 544.7만 |
|---|
| 2026.02.18 | ₩90,024 | ₩93,725 | ₩87,913 | ₩90,038 | +0.01% | 521.7만 |
|---|
| 2026.02.17 | ₩86,310 | ₩92,970 | ₩83,959 | ₩90,372 | +4.71% | 607.4만 |
|---|
| 2026.02.13 | ₩86,070 | ₩91,104 | ₩83,585 | ₩87,766 | +1.97% | 608.6만 |
|---|
| 2026.02.12 | ₩89,744 | ₩90,465 | ₩85,001 | ₩85,402 | -4.84% | 793.9만 |
|---|
| 2026.02.11 | ₩95,449 | ₩95,529 | ₩86,698 | ₩88,488 | -7.29% | 898.5만 |
|---|
| 2026.02.10 | ₩99,510 | ₩102,029 | ₩92,363 | ₩92,817 | -6.73% | 806만 |
|---|
| 2026.02.09 | ₩92,603 | ₩100,873 | ₩91,708 | ₩100,272 | +8.28% | 837.6만 |
|---|
| 2026.02.06 | ₩86,818 | ₩96,438 | ₩85,923 | ₩94,995 | +9.42% | 1271만 |
|---|
| 2026.02.05 | ₩88,849 | ₩90,024 | ₩82,402 | ₩83,023 | -6.56% | 1172.6만 |
|---|
| 2026.02.04 | ₩103,145 | ₩103,225 | ₩85,508 | ₩91,160 | -11.62% | 1901.5만 |
|---|
| 2026.02.03 | ₩100,847 | ₩105,790 | ₩98,909 | ₩104,213 | +3.34% | 1064만 |
|---|
| 2026.02.02 | ₩104,547 | ₩104,721 | ₩97,921 | ₩98,361 | -5.92% | 1142.2만 |
|---|
| 2026.01.30 | ₩113,766 | ₩118,483 | ₩105,429 | ₩106,378 | -6.49% | 1075.2만 |
|---|
| 2026.01.29 | ₩125,524 | ₩125,524 | ₩111,562 | ₩114,955 | -8.42% | 1434.7만 |
|---|
| 2026.01.28 | ₩115,877 | ₩127,060 | ₩114,368 | ₩126,112 | +8.83% | 1637.2만 |
|---|
| 2026.01.27 | ₩110,640 | ₩116,038 | ₩108,502 | ₩113,927 | +2.97% | 1054.9만 |
|---|
| 2026.01.26 | ₩115,143 | ₩115,984 | ₩108,395 | ₩109,972 | -4.49% | 869.8만 |
|---|
| 2026.01.23 | ₩122,103 | ₩122,103 | ₩115,129 | ₩117,080 | -4.11% | 936.8만 |
|---|
| 2026.01.22 | ₩123,533 | ₩125,056 | ₩120,086 | ₩121,489 | -1.65% | 1012.1만 |
|---|
| 2026.01.21 | ₩128,784 | ₩133,874 | ₩114,929 | ₩121,288 | -5.82% | 2427만 |
|---|
| 2026.01.20 | ₩121,362 | ₩129,599 | ₩118,817 | ₩120,153 | -1.00% | 1255.8만 |
|---|
| 2026.01.16 | ₩123,052 | ₩129,198 | ₩119,316 | ₩126,860 | +3.09% | 1541.1만 |
|---|
| 2026.01.15 | ₩130,668 | ₩132,658 | ₩122,090 | ₩122,184 | -6.49% | 1127.2만 |
|---|
| 2026.01.14 | ₩126,619 | ₩129,706 | ₩122,250 | ₩128,223 | +1.27% | 1151.1만 |
|---|
| 2026.01.13 | ₩141,289 | ₩143,761 | ₩129,064 | ₩129,719 | -8.19% | 1114.5만 |
|---|
| 2026.01.12 | ₩138,056 | ₩141,490 | ₩134,101 | ₩136,947 | -0.80% | 1207.5만 |
|---|
| 2026.01.09 | ₩152,780 | ₩154,610 | ₩138,991 | ₩140,702 | -7.91% | 3394.3만 |
|---|
| 2026.01.08 | ₩129,211 | ₩133,861 | ₩124,816 | ₩130,400 | +0.92% | 980.4만 |
|---|
| 2026.01.07 | ₩125,056 | ₩134,529 | ₩124,001 | ₩130,400 | +4.27% | 1336.2만 |
|---|
| 2026.01.06 | ₩124,255 | ₩129,532 | ₩118,549 | ₩127,728 | +2.80% | 2010.6만 |
|---|
| 2026.01.05 | ₩109,090 | ₩121,382 | ₩107,420 | ₩119,364 | +9.42% | 1982.4만 |
|---|
| 2026.01.02 | ₩98,856 | ₩104,107 | ₩96,371 | ₩103,946 | +5.15% | 1013.6만 |
|---|
| 2025.12.31 | ₩95,422 | ₩96,625 | ₩94,674 | ₩95,876 | +0.48% | 694.7만 |
|---|
| 2025.12.30 | ₩99,283 | ₩99,738 | ₩95,663 | ₩95,689 | -3.62% | 819.6만 |
|---|
| 2025.12.29 | ₩99,938 | ₩104,855 | ₩98,549 | ₩98,989 | -0.95% | 852.9만 |
|---|
| 2025.12.26 | ₩106,919 | ₩107,353 | ₩101,755 | ₩102,771 | -3.88% | 712.3만 |
|---|
| 2025.12.24 | ₩107,540 | ₩108,636 | ₩105,069 | ₩108,636 | +1.02% | 520.4만 |
|---|
| 2025.12.23 | ₩109,297 | ₩113,499 | ₩107,941 | ₩109,397 | +0.09% | 659.8만 |
|---|
| 2025.12.22 | ₩114,608 | ₩114,675 | ₩107,073 | ₩111,482 | -2.73% | 1105.8만 |
|---|
| 2025.12.19 | ₩105,149 | ₩113,913 | ₩104,922 | ₩111,201 | +5.76% | 1139.6만 |
|---|
| 2025.12.18 | ₩107,560 | ₩108,222 | ₩101,635 | ₩103,839 | -3.46% | 941만 |
|---|
| 2025.12.17 | ₩112,617 | ₩114,341 | ₩100,205 | ₩101,461 | -9.91% | 1067.6만 |
|---|
| 2025.12.16 | ₩107,888 | ₩112,551 | ₩105,109 | ₩111,575 | +3.42% | 774.3만 |
|---|
| 2025.12.15 | ₩119,378 | ₩119,712 | ₩109,558 | ₩109,999 | -7.86% | 977.2만 |
|---|
| 2025.12.12 | ₩137,221 | ₩137,802 | ₩116,691 | ₩116,799 | -14.88% | 1577.6만 |
|---|
| 2025.12.11 | ₩131,590 | ₩138,176 | ₩126,138 | ₩137,615 | +4.58% | 852.4만 |
|---|
| 2025.12.10 | ₩137,482 | ₩139,713 | ₩131,358 | ₩134,409 | -2.24% | 929.8만 |
|---|
| 2025.12.09 | ₩138,430 | ₩143,694 | ₩136,172 | ₩138,858 | +0.31% | 679.2만 |
|---|
| 2025.12.08 | ₩144,483 | ₩145,859 | ₩134,409 | ₩139,766 | -3.26% | 942.1만 |
|---|
| 2025.12.05 | ₩141,603 | ₩143,748 | ₩134,288 | ₩139,846 | -1.24% | 1457.4만 |
|---|
| 2025.12.04 | ₩129,572 | ₩152,699 | ₩126,399 | ₩149,172 | +15.13% | 2144.7만 |
|---|
| 2025.12.03 | ₩121,569 | ₩129,599 | ₩118,924 | ₩129,051 | +6.15% | 798.1만 |
|---|
| 2025.12.02 | ₩118,884 | ₩128,931 | ₩118,376 | ₩122,705 | +3.21% | 1092.4만 |
|---|
| 2025.12.01 | ₩118,296 | ₩121,048 | ₩114,234 | ₩116,719 | -1.33% | 672만 |
|---|
| 2025.11.28 | ₩120,246 | ₩126,272 | ₩118,924 | ₩122,090 | +1.53% | 569.3만 |
|---|
| 2025.11.26 | ₩117,641 | ₩120,086 | ₩114,595 | ₩118,536 | +0.76% | 801.6만 |
|---|
| 2025.11.25 | ₩119,531 | ₩119,538 | ₩108,369 | ₩114,595 | -4.13% | 1250.3만 |
|---|
| 2025.11.24 | ₩119,124 | ₩124,522 | ₩115,664 | ₩119,645 | +0.44% | 2467만 |
|---|
| 2025.11.21 | ₩119,511 | ₩120,146 | ₩105,563 | ₩117,801 | -1.43% | 2172.2만 |
|---|
| 2025.11.20 | ₩141,770 | ₩146,567 | ₩117,240 | ₩117,574 | -17.07% | 2014.9만 |
|---|
| 2025.11.19 | ₩133,139 | ₩141,463 | ₩131,002 | ₩137,428 | +3.22% | 1576.5만 |
|---|
| 2025.11.18 | ₩125,176 | ₩134,335 | ₩124,455 | ₩129,104 | +3.14% | 1140.2만 |
|---|
| 2025.11.17 | ₩129,078 | ₩135,611 | ₩123,760 | ₩127,408 | -1.29% | 1069.7만 |
|---|
| 2025.11.14 | ₩126,706 | ₩142,732 | ₩124,909 | ₩130,360 | +2.88% | 1553.4만 |
|---|
| 2025.11.13 | ₩146,233 | ₩147,475 | ₩134,008 | ₩135,798 | -7.14% | 1266.4만 |
|---|
| 2025.11.12 | ₩145,097 | ₩156,293 | ₩142,906 | ₩148,531 | +2.37% | 1931만 |
|---|
| 2025.11.11 | ₩144,549 | ₩148,304 | ₩138,470 | ₩139,245 | -3.67% | 1172.8만 |
|---|
| 2025.11.10 | ₩156,307 | ₩156,908 | ₩143,628 | ₩148,999 | -4.68% | 1294.3만 |
|---|
| 2025.11.07 | ₩133,607 | ₩150,575 | ₩129,679 | ₩150,508 | +12.65% | 1639.8만 |
|---|
| 2025.11.06 | ₩160,489 | ₩161,598 | ₩141,610 | ₩142,625 | -11.13% | 1579만 |
|---|
| 2025.11.05 | ₩155,478 | ₩164,924 | ₩152,741 | ₩161,972 | +4.18% | 1248.3만 |
|---|
| 2025.11.04 | ₩159,326 | ₩163,491 | ₩149,359 | ₩149,947 | -5.89% | 1209.5만 |
|---|
| 2025.11.03 | ₩176,508 | ₩176,508 | ₩162,467 | ₩169,240 | -4.12% | 1053.7만 |
|---|
| 2025.10.31 | ₩187,825 | ₩189,321 | ₩173,836 | ₩177,390 | -5.56% | 1143.1만 |
|---|
| 2025.10.30 | ₩183,282 | ₩194,131 | ₩178,646 | ₩183,563 | +0.15% | 1217.2만 |
|---|
| 2025.10.29 | ₩179,741 | ₩203,163 | ₩176,241 | ₩191,619 | +6.61% | 1875.5만 |
|---|
| 2025.10.28 | ₩184,511 | ₩192,928 | ₩175,292 | ₩176,735 | -4.21% | 1448만 |
|---|
| 2025.10.27 | ₩193,463 | ₩193,730 | ₩173,248 | ₩183,616 | -5.09% | 1645.4만 |
|---|
| 2025.10.24 | ₩178,405 | ₩185,259 | ₩174,998 | ₩181,772 | +1.89% | 1810.5만 |
|---|
| 2025.10.23 | ₩160,315 | ₩172,594 | ₩155,519 | ₩166,608 | +3.93% | 1820.8만 |
|---|
| 2025.10.22 | ₩177,443 | ₩181,949 | ₩152,312 | ₩160,489 | -9.55% | 3440.1만 |
|---|
| 2025.10.21 | ₩204,619 | ₩206,356 | ₩182,641 | ₩186,302 | -8.95% | 2268.9만 |
|---|
| 2025.10.20 | ₩223,378 | ₩227,132 | ₩205,915 | ₩212,502 | -4.87% | 1675.2만 |
|---|
| 2025.10.17 | ₩210,832 | ₩229,336 | ₩207,999 | ₩218,300 | +3.54% | 2065.3만 |
|---|
| 2025.10.16 | ₩233,612 | ₩235,616 | ₩210,030 | ₩216,630 | -7.27% | 2326.7만 |
|---|
| 2025.10.15 | ₩248,456 | ₩258,984 | ₩219,115 | ₩229,216 | -7.74% | 3393.2만 |
|---|
| 2025.10.14 | ₩224,527 | ₩244,768 | ₩214,012 | ₩232,663 | +3.62% | 2621.5만 |
|---|
| 2025.10.13 | ₩211,099 | ₩235,015 | ₩209,148 | ₩228,481 | +8.23% | 2869.4만 |
|---|
| 2025.10.10 | ₩183,963 | ₩215,655 | ₩182,774 | ₩196,616 | +6.88% | 3938.7만 |
|---|