Oklo Inc. (OKLO) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 38.04 | 39.72 | 37.76 | 39.52 | +2.57% | 6,643,066 |
| 2026-09-01 | 39.35 | 39.35 | 38.05 | 38.53 | -5.03% | 7,848,516 |
| 2026-08-31 | 39.60 | 40.95 | 39.50 | 40.57 | +1.07% | 6,232,221 |
| 2026-08-28 | 42.00 | 42.67 | 39.51 | 40.14 | -5.62% | 11,362,449 |
| 2026-08-27 | 42.00 | 43.89 | 41.10 | 42.53 | +2.24% | 9,621,400 |
| 2026-08-26 | 44.99 | 46.20 | 41.08 | 41.60 | -6.03% | 18,430,400 |
| 2026-08-25 | 40.76 | 44.85 | 40.06 | 44.27 | +11.54% | 14,125,190 |
| 2026-08-24 | 41.13 | 41.30 | 39.42 | 39.69 | -5.70% | 7,617,028 |
| 2026-08-21 | 42.04 | 43.68 | 41.39 | 42.09 | +1.03% | 6,545,200 |
| 2026-08-20 | 42.30 | 42.83 | 40.77 | 41.66 | -2.98% | 6,367,800 |
| 2026-08-19 | 41.15 | 43.02 | 40.30 | 42.94 | +3.82% | 7,707,800 |
| 2026-08-18 | 42.07 | 42.99 | 41.17 | 41.36 | -5.74% | 7,743,800 |
| 2026-08-17 | 44.10 | 44.66 | 43.50 | 43.88 | -1.13% | 6,159,400 |
| 2026-08-14 | 46.51 | 47.26 | 44.31 | 44.38 | -4.46% | 8,008,200 |
| 2026-08-13 | 44.92 | 47.72 | 44.38 | 46.45 | +2.92% | 9,169,100 |
| 2026-08-12 | 47.92 | 48.19 | 44.51 | 45.13 | -4.00% | 8,916,300 |
| 2026-08-11 | 45.00 | 47.41 | 44.27 | 47.01 | +5.66% | 10,907,600 |
| 2026-08-10 | 47.23 | 47.45 | 44.13 | 44.49 | -8.12% | 14,239,400 |
| 2026-08-07 | 44.29 | 49.48 | 43.85 | 48.42 | +14.77% | 22,102,700 |
| 2026-08-06 | 43.34 | 44.03 | 41.60 | 42.19 | -1.86% | 10,883,500 |
| 2026-08-05 | 43.03 | 44.16 | 42.42 | 42.99 | -0.78% | 5,182,800 |
| 2026-08-04 | 42.11 | 44.24 | 41.70 | 43.33 | +5.12% | 8,748,100 |
| 2026-08-03 | 38.80 | 42.05 | 38.01 | 41.22 | +6.16% | 8,476,700 |
| 2026-07-31 | 42.04 | 42.48 | 38.83 | 38.83 | -5.50% | 8,814,200 |
| 2026-07-30 | 38.15 | 41.57 | 37.60 | 41.09 | +11.54% | 10,050,500 |
| 2026-07-29 | 38.99 | 39.45 | 36.61 | 36.84 | -6.92% | 8,546,000 |
| 2026-07-28 | 40.39 | 40.65 | 37.80 | 39.58 | -5.33% | 8,701,100 |
| 2026-07-27 | 40.80 | 42.63 | 40.10 | 41.81 | +3.88% | 7,973,400 |
| 2026-07-24 | 43.59 | 43.61 | 40.15 | 40.25 | -8.52% | 10,207,300 |
| 2026-07-23 | 43.08 | 44.59 | 42.24 | 44.00 | -1.12% | 8,369,800 |
| 2026-07-22 | 45.20 | 47.51 | 44.08 | 44.50 | +0.84% | 10,547,500 |
| 2026-07-21 | 42.40 | 44.19 | 42.27 | 44.13 | +6.31% | 9,729,700 |
| 2026-07-20 | 41.25 | 42.81 | 40.75 | 41.51 | +0.97% | 6,688,200 |
| 2026-07-17 | 40.48 | 42.59 | 39.53 | 41.11 | -1.41% | 9,201,000 |
| 2026-07-16 | 44.30 | 44.36 | 40.98 | 41.70 | -8.73% | 11,488,100 |
| 2026-07-15 | 46.79 | 47.52 | 44.16 | 45.69 | -1.19% | 6,895,000 |
| 2026-07-14 | 46.96 | 47.42 | 45.44 | 46.24 | +0.94% | 6,568,300 |
| 2026-07-13 | 47.72 | 48.12 | 45.07 | 45.81 | -6.22% | 10,094,500 |
| 2026-07-10 | 49.44 | 50.65 | 47.63 | 48.85 | -0.85% | 6,619,400 |
| 2026-07-09 | 47.85 | 50.23 | 47.29 | 49.27 | +4.21% | 7,277,200 |
| 2026-07-08 | 47.53 | 48.61 | 45.83 | 47.28 | -1.29% | 7,136,700 |
| 2026-07-07 | 50.85 | 51.38 | 46.95 | 47.90 | -7.60% | 11,251,500 |
| 2026-07-06 | 51.40 | 53.08 | 50.25 | 51.84 | -0.99% | 8,369,700 |
| 2026-07-02 | 52.80 | 56.34 | 50.69 | 52.36 | -0.17% | 9,657,200 |
| 2026-07-01 | 53.63 | 54.31 | 51.51 | 52.45 | +0.23% | 9,716,900 |
| 2026-06-30 | 53.09 | 53.23 | 50.76 | 52.33 | -0.82% | 7,265,500 |
| 2026-06-29 | 51.40 | 53.58 | 50.51 | 52.76 | +5.52% | 9,071,100 |
| 2026-06-26 | 50.00 | 51.35 | 49.56 | 50.00 | -1.98% | 22,896,000 |
| 2026-06-25 | 55.56 | 55.80 | 50.43 | 51.01 | -5.64% | 9,721,800 |
| 2026-06-24 | 56.69 | 56.69 | 52.87 | 54.06 | -5.47% | 9,429,000 |
| 2026-06-23 | 55.88 | 61.30 | 55.39 | 57.19 | -2.07% | 9,311,800 |
| 2026-06-22 | 59.17 | 59.88 | 57.25 | 58.40 | -4.53% | 8,305,100 |
| 2026-06-18 | 59.83 | 63.00 | 58.56 | 61.17 | +4.00% | 14,444,000 |
| 2026-06-17 | 57.02 | 61.69 | 56.83 | 58.82 | +2.38% | 10,794,600 |
| 2026-06-16 | 59.94 | 61.95 | 57.33 | 57.45 | -5.42% | 8,810,900 |
| 2026-06-15 | 60.48 | 61.98 | 59.81 | 60.74 | +5.65% | 9,642,900 |
| 2026-06-12 | 58.05 | 58.58 | 55.88 | 57.49 | -0.64% | 8,173,100 |
| 2026-06-11 | 54.15 | 58.24 | 53.42 | 57.86 | +7.11% | 10,687,800 |
| 2026-06-10 | 55.43 | 57.88 | 53.83 | 54.02 | -4.36% | 8,300,400 |
| 2026-06-09 | 59.01 | 59.88 | 53.01 | 56.48 | -4.17% | 12,403,300 |
| 2026-06-08 | 60.10 | 60.35 | 58.00 | 58.94 | +1.46% | 8,918,000 |
| 2026-06-05 | 64.80 | 64.81 | 56.63 | 58.09 | -11.16% | 18,896,500 |
| 2026-06-04 | 64.51 | 66.57 | 63.33 | 65.39 | +0.28% | 11,973,900 |
| 2026-06-03 | 70.72 | 70.85 | 64.05 | 65.21 | -11.24% | 22,785,200 |
| 2026-06-02 | 67.10 | 73.86 | 65.66 | 73.47 | +9.84% | 24,065,100 |
| 2026-06-01 | 65.90 | 70.60 | 64.57 | 66.89 | +0.01% | 18,846,300 |
| 2026-05-29 | 68.09 | 70.01 | 64.28 | 66.88 | -1.78% | 27,669,400 |
| 2026-05-28 | 66.48 | 70.98 | 65.62 | 68.09 | +0.40% | 12,231,100 |
| 2026-05-27 | 69.34 | 69.52 | 65.37 | 67.82 | -1.28% | 10,469,900 |
| 2026-05-26 | 71.87 | 73.29 | 68.08 | 68.70 | +4.28% | 18,505,700 |
| 2026-05-22 | 66.82 | 69.72 | 65.13 | 65.88 | +1.21% | 11,410,700 |
| 2026-05-21 | 61.92 | 65.29 | 61.10 | 65.09 | +4.01% | 10,385,900 |
| 2026-05-20 | 57.56 | 62.90 | 56.64 | 62.58 | +11.99% | 13,890,200 |
| 2026-05-19 | 56.73 | 57.77 | 53.95 | 55.88 | -4.58% | 11,768,800 |
| 2026-05-18 | 62.45 | 63.00 | 56.80 | 58.56 | -5.93% | 14,527,900 |
| 2026-05-15 | 64.80 | 65.00 | 61.73 | 62.25 | -7.38% | 11,851,900 |
| 2026-05-14 | 67.39 | 67.70 | 64.66 | 67.21 | -3.52% | 14,828,100 |
| 2026-05-13 | 73.37 | 73.40 | 68.10 | 69.66 | -5.39% | 14,287,300 |
| 2026-05-12 | 75.73 | 76.68 | 70.30 | 73.63 | -5.76% | 15,654,930 |
| 2026-05-11 | 71.41 | 79.65 | 69.22 | 78.13 | +7.75% | 17,333,301 |
| 2026-05-08 | 73.70 | 74.00 | 70.00 | 72.51 | +0.95% | 10,013,600 |
| 2026-05-07 | 78.00 | 79.50 | 70.87 | 71.83 | -9.78% | 14,637,200 |
| 2026-05-06 | 71.21 | 80.08 | 69.25 | 79.62 | +16.44% | 23,036,800 |
| 2026-05-05 | 69.01 | 69.24 | 66.08 | 68.38 | -0.32% | 8,280,400 |
| 2026-05-04 | 70.45 | 72.30 | 68.50 | 68.60 | -2.56% | 8,854,500 |
| 2026-05-01 | 71.68 | 71.68 | 68.47 | 70.40 | -2.90% | 10,510,600 |
| 2026-04-30 | 65.54 | 72.84 | 65.26 | 72.50 | +11.57% | 14,651,900 |
| 2026-04-29 | 70.54 | 70.60 | 63.20 | 64.98 | -5.95% | 16,156,500 |
| 2026-04-28 | 71.51 | 72.87 | 68.79 | 69.09 | -9.01% | 14,842,400 |
| 2026-04-27 | 71.00 | 76.20 | 70.30 | 75.93 | +6.94% | 18,897,100 |
| 2026-04-24 | 81.29 | 81.50 | 70.88 | 71.00 | -7.14% | 23,265,300 |
| 2026-04-23 | 77.73 | 80.64 | 73.66 | 76.46 | +5.59% | 31,945,500 |
| 2026-04-22 | 65.19 | 72.63 | 64.75 | 72.41 | +15.65% | 18,164,400 |
| 2026-04-21 | 68.41 | 69.00 | 62.22 | 62.61 | -8.10% | 15,258,400 |
| 2026-04-20 | 65.53 | 68.30 | 63.75 | 68.13 | +1.98% | 12,883,000 |
| 2026-04-17 | 66.06 | 74.21 | 64.95 | 66.81 | +4.05% | 24,357,200 |
| 2026-04-16 | 67.61 | 68.76 | 60.81 | 64.21 | +1.36% | 18,341,000 |
| 2026-04-15 | 62.53 | 66.62 | 61.11 | 63.35 | +8.14% | 21,905,500 |
| 2026-04-14 | 59.09 | 61.61 | 56.22 | 58.58 | +8.60% | 18,440,900 |
| 2026-04-13 | 49.00 | 53.96 | 48.10 | 53.94 | +7.34% | 8,487,300 |
| 2026-04-10 | 48.86 | 52.15 | 48.55 | 50.25 | +5.24% | 7,166,900 |
| 2026-04-09 | 49.53 | 50.36 | 47.40 | 47.75 | -4.90% | 5,966,100 |
| 2026-04-08 | 50.52 | 51.38 | 48.00 | 50.21 | +7.77% | 8,582,400 |
| 2026-04-07 | 47.40 | 47.94 | 44.91 | 46.59 | -4.45% | 6,855,100 |
| 2026-04-06 | 48.10 | 49.85 | 47.98 | 48.76 | +1.31% | 4,911,200 |
| 2026-04-02 | 45.95 | 49.05 | 45.36 | 48.13 | +0.12% | 5,533,400 |
| 2026-04-01 | 51.08 | 51.84 | 47.92 | 48.07 | -3.07% | 8,033,100 |
| 2026-03-31 | 46.02 | 50.00 | 45.60 | 49.59 | +8.80% | 9,401,200 |
| 2026-03-30 | 50.94 | 51.97 | 44.88 | 45.58 | -9.26% | 10,856,100 |
| 2026-03-27 | 51.52 | 52.64 | 50.15 | 50.23 | -3.05% | 6,419,401 |
| 2026-03-26 | 53.61 | 54.88 | 51.10 | 51.81 | -6.26% | 7,246,325 |
| 2026-03-25 | 56.46 | 57.65 | 54.43 | 55.27 | +0.56% | 6,012,039 |
| 2026-03-24 | 55.46 | 56.08 | 53.33 | 54.96 | -2.31% | 7,418,550 |
| 2026-03-23 | 54.60 | 57.21 | 54.02 | 56.26 | +4.24% | 9,233,206 |
| 2026-03-20 | 54.57 | 57.32 | 52.75 | 53.97 | -1.32% | 12,577,720 |
| 2026-03-19 | 55.64 | 56.69 | 53.50 | 54.69 | -3.54% | 9,444,902 |
| 2026-03-18 | 60.19 | 61.75 | 56.68 | 56.70 | -6.33% | 11,984,810 |
| 2026-03-17 | 64.96 | 65.97 | 59.24 | 60.53 | +1.41% | 19,128,900 |
| 2026-03-16 | 59.84 | 60.36 | 57.83 | 59.69 | +2.26% | 6,306,437 |
| 2026-03-13 | 61.06 | 61.73 | 57.95 | 58.37 | -2.05% | 5,841,009 |
| 2026-03-12 | 61.74 | 63.20 | 59.51 | 59.59 | -5.05% | 7,154,187 |
| 2026-03-11 | 61.80 | 64.10 | 61.11 | 62.76 | +2.25% | 6,280,488 |
| 2026-03-10 | 61.91 | 63.45 | 61.26 | 61.38 | -0.65% | 6,064,594 |
| 2026-03-09 | 57.11 | 62.06 | 56.47 | 61.78 | +6.06% | 8,297,548 |
| 2026-03-06 | 60.31 | 62.80 | 58.19 | 58.25 | -6.09% | 8,836,851 |
| 2026-03-05 | 64.40 | 64.62 | 59.07 | 62.03 | -5.51% | 9,806,842 |
| 2026-03-04 | 63.80 | 66.18 | 63.30 | 65.65 | +3.71% | 6,168,960 |
| 2026-03-03 | 61.93 | 64.52 | 60.04 | 63.30 | -2.13% | 5,983,547 |
| 2026-03-02 | 60.12 | 64.90 | 60.00 | 64.68 | +2.75% | 7,190,571 |
| 2026-02-27 | 65.72 | 66.08 | 62.07 | 62.95 | -8.86% | 8,187,084 |
| 2026-02-26 | 65.84 | 69.95 | 64.60 | 69.07 | +4.15% | 8,025,947 |
| 2026-02-25 | 66.41 | 67.67 | 64.76 | 66.32 | +1.94% | 6,044,277 |
| 2026-02-24 | 61.70 | 65.30 | 60.12 | 65.06 | +3.12% | 6,697,997 |
| 2026-02-23 | 61.60 | 63.34 | 60.89 | 63.09 | -1.16% | 6,173,606 |
| 2026-02-20 | 66.66 | 67.77 | 62.68 | 63.83 | -5.63% | 7,083,082 |
| 2026-02-19 | 66.22 | 68.36 | 64.34 | 67.64 | +0.37% | 5,446,632 |
| 2026-02-18 | 67.38 | 70.15 | 65.80 | 67.39 | -0.37% | 5,217,014 |
| 2026-02-17 | 64.60 | 69.58 | 62.84 | 67.64 | +2.97% | 6,074,399 |
| 2026-02-13 | 64.42 | 68.19 | 62.56 | 65.69 | +2.77% | 6,085,807 |
| 2026-02-12 | 67.17 | 67.71 | 63.62 | 63.92 | -3.49% | 7,938,479 |
| 2026-02-11 | 71.44 | 71.50 | 64.89 | 66.23 | -4.66% | 8,984,475 |
| 2026-02-10 | 74.48 | 76.36 | 69.13 | 69.47 | -7.44% | 8,060,263 |
| 2026-02-09 | 69.31 | 75.50 | 68.64 | 75.05 | +5.56% | 8,376,071 |
| 2026-02-06 | 64.98 | 72.18 | 64.31 | 71.10 | +14.42% | 12,709,740 |
| 2026-02-05 | 66.50 | 67.38 | 61.67 | 62.14 | -8.93% | 11,726,120 |
| 2026-02-04 | 77.20 | 77.26 | 64.00 | 68.23 | -12.53% | 19,015,109 |
| 2026-02-03 | 75.48 | 79.18 | 74.03 | 78.00 | +5.95% | 10,640,110 |
| 2026-02-02 | 78.25 | 78.38 | 73.29 | 73.62 | -7.54% | 11,421,900 |
| 2026-01-30 | 85.15 | 88.68 | 78.91 | 79.62 | -7.46% | 10,751,840 |
| 2026-01-29 | 93.95 | 93.95 | 83.50 | 86.04 | -8.85% | 14,347,340 |
| 2026-01-28 | 86.73 | 95.10 | 85.60 | 94.39 | +10.70% | 16,371,950 |
| 2026-01-27 | 82.81 | 86.85 | 81.21 | 85.27 | +3.60% | 10,548,990 |
| 2026-01-26 | 86.18 | 86.81 | 81.13 | 82.31 | -6.07% | 8,698,057 |
| 2026-01-23 | 91.39 | 91.39 | 86.17 | 87.63 | -3.63% | 9,368,050 |
| 2026-01-22 | 92.46 | 93.60 | 89.88 | 90.93 | +0.17% | 10,120,770 |
| 2026-01-21 | 96.39 | 100.20 | 86.02 | 90.78 | +0.95% | 24,269,699 |
| 2026-01-20 | 90.83 | 97.00 | 88.93 | 89.93 | -5.29% | 12,557,750 |
| 2026-01-16 | 92.10 | 96.70 | 89.30 | 94.95 | +3.83% | 15,411,290 |
| 2026-01-15 | 97.80 | 99.29 | 91.38 | 91.45 | -4.71% | 11,272,210 |
| 2026-01-14 | 94.77 | 97.08 | 91.50 | 95.97 | -1.15% | 11,511,180 |
| 2026-01-13 | 105.75 | 107.60 | 96.60 | 97.09 | -5.28% | 11,145,230 |
| 2026-01-12 | 103.33 | 105.90 | 100.37 | 102.50 | -2.67% | 12,074,890 |
| 2026-01-09 | 114.35 | 115.72 | 104.03 | 105.31 | +7.90% | 33,942,754 |
| 2026-01-08 | 96.71 | 100.19 | 93.42 | 97.60 | +0.00% | 9,803,723 |
| 2026-01-07 | 93.60 | 100.69 | 92.81 | 97.60 | +2.09% | 13,362,340 |
| 2026-01-06 | 93.00 | 96.95 | 88.73 | 95.60 | +7.01% | 20,105,840 |
| 2026-01-05 | 81.65 | 90.85 | 80.40 | 89.34 | +14.83% | 19,824,420 |
| 2026-01-02 | 73.99 | 77.92 | 72.13 | 77.80 | +8.42% | 10,135,520 |
| 2025-12-31 | 71.42 | 72.32 | 70.86 | 71.76 | +0.20% | 6,946,607 |
| 2025-12-30 | 74.31 | 74.65 | 71.60 | 71.62 | -3.33% | 8,195,845 |
| 2025-12-29 | 74.80 | 78.48 | 73.76 | 74.09 | -3.68% | 8,529,172 |
| 2025-12-26 | 80.03 | 80.35 | 76.16 | 76.92 | -5.40% | 7,122,962 |
| 2025-12-24 | 80.49 | 81.31 | 78.64 | 81.31 | -0.70% | 5,203,726 |
| 2025-12-23 | 81.81 | 84.95 | 80.79 | 81.88 | -1.87% | 6,598,108 |
| 2025-12-22 | 85.78 | 85.83 | 80.14 | 83.44 | +0.25% | 11,057,590 |
| 2025-12-19 | 78.70 | 85.26 | 78.53 | 83.23 | +7.09% | 11,396,330 |
| 2025-12-18 | 80.50 | 81.00 | 76.07 | 77.72 | +2.34% | 9,410,224 |
| 2025-12-17 | 84.29 | 85.58 | 75.00 | 75.94 | -9.06% | 10,675,570 |
| 2025-12-16 | 80.75 | 84.24 | 78.67 | 83.51 | +1.43% | 7,743,388 |
| 2025-12-15 | 89.35 | 89.60 | 82.00 | 82.33 | -5.82% | 9,772,428 |
| 2025-12-12 | 102.70 | 103.14 | 87.34 | 87.42 | -15.13% | 15,776,200 |
| 2025-12-11 | 98.49 | 103.42 | 94.41 | 103.00 | +2.39% | 8,523,475 |
| 2025-12-10 | 102.90 | 104.57 | 98.32 | 100.60 | -3.20% | 9,298,347 |
| 2025-12-09 | 103.61 | 107.55 | 101.92 | 103.93 | -0.65% | 6,791,972 |
| 2025-12-08 | 108.14 | 109.17 | 100.60 | 104.61 | -0.06% | 9,420,731 |
| 2025-12-05 | 105.98 | 107.59 | 100.51 | 104.67 | -6.25% | 14,573,820 |
| 2025-12-04 | 96.98 | 114.29 | 94.61 | 111.65 | +15.59% | 21,446,869 |
| 2025-12-03 | 90.99 | 97.00 | 89.01 | 96.59 | +5.17% | 7,980,992 |
| 2025-12-02 | 88.98 | 96.50 | 88.60 | 91.84 | +5.13% | 10,924,070 |
| 2025-12-01 | 88.54 | 90.60 | 85.50 | 87.36 | -4.40% | 6,690,270 |
| 2025-11-28 | 90.00 | 94.51 | 89.01 | 91.38 | +3.00% | 5,687,960 |
| 2025-11-26 | 88.05 | 89.88 | 85.77 | 88.72 | +3.44% | 8,016,281 |
| 2025-11-25 | 89.47 | 89.47 | 81.11 | 85.77 | -4.22% | 12,502,880 |
| 2025-11-24 | 89.16 | 93.20 | 86.57 | 89.55 | +1.57% | 24,669,570 |
| 2025-11-21 | 89.45 | 89.93 | 79.01 | 88.17 | +0.19% | 21,721,939 |
| 2025-11-20 | 106.11 | 109.70 | 87.75 | 88.00 | -14.45% | 20,149,230 |
| 2025-11-19 | 99.65 | 105.88 | 98.05 | 102.86 | +6.45% | 15,765,210 |
| 2025-11-18 | 93.69 | 100.55 | 93.15 | 96.63 | +1.33% | 11,402,430 |
| 2025-11-17 | 96.61 | 101.50 | 92.63 | 95.36 | -2.27% | 10,696,970 |
| 2025-11-14 | 94.83 | 106.83 | 93.49 | 97.57 | -4.00% | 15,534,240 |
| 2025-11-13 | 109.45 | 110.38 | 100.30 | 101.64 | -8.57% | 12,663,830 |
| 2025-11-12 | 108.60 | 116.98 | 106.96 | 111.17 | +6.67% | 19,309,480 |
| 2025-11-11 | 108.19 | 111.00 | 103.64 | 104.22 | -6.55% | 11,727,570 |
| 2025-11-10 | 116.99 | 117.44 | 107.50 | 111.52 | -1.00% | 12,942,670 |
| 2025-11-07 | 100.00 | 112.70 | 97.06 | 112.65 | +5.53% | 16,397,461 |
| 2025-11-06 | 120.12 | 120.95 | 105.99 | 106.75 | -11.94% | 15,789,580 |
| 2025-11-05 | 116.37 | 123.44 | 114.32 | 121.23 | +8.02% | 12,483,330 |
| 2025-11-04 | 119.25 | 122.37 | 111.79 | 112.23 | -11.40% | 12,094,970 |
| 2025-11-03 | 132.11 | 132.11 | 121.60 | 126.67 | -4.59% | 10,537,400 |
| 2025-10-31 | 140.58 | 141.70 | 130.11 | 132.77 | -3.36% | 11,430,660 |
| 2025-10-30 | 137.18 | 145.30 | 133.71 | 137.39 | -4.20% | 12,172,000 |
| 2025-10-29 | 134.53 | 152.06 | 131.91 | 143.42 | +8.42% | 18,754,520 |
| 2025-10-28 | 138.10 | 144.40 | 131.20 | 132.28 | -3.75% | 14,479,570 |
| 2025-10-27 | 144.80 | 145.00 | 129.67 | 137.43 | +1.01% | 16,454,000 |
| 2025-10-24 | 133.53 | 138.66 | 130.98 | 136.05 | +9.10% | 18,105,000 |
| 2025-10-23 | 119.99 | 129.18 | 116.40 | 124.70 | +3.81% | 18,207,730 |
| 2025-10-22 | 132.81 | 136.18 | 114.00 | 120.12 | -13.86% | 34,401,168 |
| 2025-10-21 | 153.15 | 154.45 | 136.70 | 139.44 | -12.33% | 22,688,910 |
| 2025-10-20 | 167.19 | 170.00 | 154.12 | 159.05 | -2.66% | 16,751,801 |
| 2025-10-17 | 157.80 | 171.65 | 155.68 | 163.39 | +0.77% | 20,652,800 |
| 2025-10-16 | 174.85 | 176.35 | 157.20 | 162.14 | -5.49% | 23,266,850 |
| 2025-10-15 | 185.96 | 193.84 | 164.00 | 171.56 | -1.48% | 33,932,352 |
| 2025-10-14 | 168.05 | 183.20 | 160.18 | 174.14 | +1.83% | 26,214,830 |
| 2025-10-13 | 158.00 | 175.90 | 156.54 | 171.01 | +16.21% | 28,693,820 |
| 2025-10-10 | 137.69 | 161.41 | 136.80 | 147.16 | +6.54% | 39,386,566 |
| 2025-10-09 | 139.85 | 141.55 | 131.19 | 138.13 | +2.49% | 17,273,230 |
| 2025-10-08 | 135.85 | 138.35 | 130.58 | 134.77 | +0.48% | 15,870,940 |
| 2025-10-07 | 142.20 | 142.20 | 130.40 | 134.12 | -3.20% | 18,415,869 |
| 2025-10-06 | 131.40 | 147.18 | 131.20 | 138.56 | +8.79% | 25,636,369 |
| 2025-10-03 | 127.91 | 130.94 | 122.77 | 127.36 | -1.12% | 17,441,430 |
| 2025-10-02 | 118.85 | 129.64 | 116.16 | 128.80 | +11.10% | 28,325,949 |
| 2025-10-01 | 112.60 | 116.67 | 109.20 | 115.93 | +3.85% | 18,369,900 |
| 2025-09-30 | 115.46 | 116.87 | 109.63 | 111.63 | -4.19% | 25,175,439 |
| 2025-09-29 | 118.25 | 121.53 | 114.11 | 116.51 | +5.41% | 25,099,949 |
| 2025-09-26 | 117.63 | 119.96 | 108.54 | 110.53 | -7.22% | 24,837,100 |
| 2025-09-25 | 110.96 | 122.48 | 110.14 | 119.13 | -9.18% | 45,707,594 |
| 2025-09-24 | 142.94 | 144.49 | 130.38 | 131.17 | -8.05% | 25,248,539 |
| 2025-09-23 | 137.31 | 143.75 | 132.35 | 142.65 | +1.67% | 30,248,650 |
| 2025-09-22 | 130.84 | 142.85 | 123.72 | 140.30 | +3.75% | 37,181,219 |
| 2025-09-19 | 108.70 | 136.53 | 107.16 | 135.23 | +28.83% | 63,584,000 |
| 2025-09-18 | 98.53 | 110.82 | 96.23 | 104.97 | +10.16% | 27,987,221 |
| 2025-09-17 | 95.28 | 96.77 | 90.11 | 95.29 | -0.56% | 13,875,870 |
| 2025-09-16 | 94.81 | 95.90 | 90.39 | 95.83 | +0.16% | 20,223,070 |
| 2025-09-15 | 84.25 | 95.91 | 83.30 | 95.68 | +15.68% | 28,016,881 |
| 2025-09-12 | 78.90 | 83.00 | 78.67 | 82.71 | +3.43% | 12,597,040 |
| 2025-09-11 | 74.18 | 80.88 | 73.13 | 79.97 | +8.43% | 19,906,189 |
| 2025-09-10 | 75.44 | 76.70 | 73.30 | 73.75 | -0.30% | 10,834,260 |
| 2025-09-09 | 70.44 | 74.48 | 69.55 | 73.97 | +4.60% | 12,162,850 |
| 2025-09-08 | 70.50 | 71.93 | 69.61 | 70.72 | +1.33% | 7,781,805 |
| 2025-09-05 | 71.22 | 71.88 | 66.20 | 69.79 | +0.26% | 12,104,450 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 9월 (+51.69%). 가장 약한 달: 11월 (-27.86%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Oklo Inc. (OKLO)의 최근 종가는 얼마입니까?
2026-09-02 기준 39.52. Closelook 데이터 레이크의 일별 가격 기록 기준.
OKLO의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 193.84, 최저 36.61 (2026-09-02 기준).
Oklo Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 OKLO의 가장 강한 달은 9월(평균 +51.69%), 가장 약한 달은 11월(평균 -27.86%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.