시장 데이터를 불러오는 중
전체 종목
우마 과거 주가
Ooma, Inc. Common Stock · OOMA · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ooma, Inc. Common Stock · OOMA · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,858 | ₩27,073 | ₩26,496 | ₩26,872 | +0.05% | 29.2만 |
| 2026.10.08 | ₩26,536 | ₩27,086 | ₩26,469 | ₩26,952 | +1.57% | 28.1만 |
| 2026.10.07 | ₩26,536 | ₩26,818 | ₩26,161 | ₩26,443 | -0.35% | 49.8만 |
| 2026.10.06 | ₩27,623 | ₩28,266 | ₩26,188 | ₩26,630 | -3.59% | 62.4만 |
| 2026.10.05 | ₩27,086 | ₩28,226 | ₩27,033 | ₩28,159 | +3.96% | 47.6만 |
| 2026.10.02 | ₩27,958 | ₩28,213 | ₩27,341 | ₩27,891 | -0.24% | 34.7만 |
| 2026.10.01 | ₩27,730 | ₩28,266 | ₩27,207 | ₩27,837 | +0.39% | 49.5만 |
| 2026.09.30 | ₩28,615 | ₩28,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,395 |
| -4.26% |
| 66.2만 |
| 2026.09.29 | ₩28,534 | ₩28,803 | ₩28,092 | ₩28,548 | +0.05% | 27만 |
|---|
| 2026.09.28 | ₩29,004 | ₩29,556 | ₩28,213 | ₩28,400 | -2.08% | 58.1만 |
|---|
| 2026.09.25 | ₩29,299 | ₩29,898 | ₩28,695 | ₩29,191 | -0.37% | 33.5만 |
|---|
| 2026.09.24 | ₩29,701 | ₩30,117 | ₩28,923 | ₩29,393 | -1.04% | 37.2만 |
|---|
| 2026.09.23 | ₩30,063 | ₩30,184 | ₩29,150 | ₩29,567 | -1.65% | 48.3만 |
|---|
| 2026.09.22 | ₩30,854 | ₩31,243 | ₩29,406 | ₩29,795 | -3.43% | 70.8만 |
|---|
| 2026.09.21 | ₩30,103 | ₩30,841 | ₩30,009 | ₩30,787 | +2.27% | 52.5만 |
|---|
| 2026.09.18 | ₩29,983 | ₩30,613 | ₩29,446 | ₩30,479 | +1.65% | 106.6만 |
|---|
| 2026.09.17 | ₩30,050 | ₩30,908 | ₩29,647 | ₩29,969 | -0.27% | 62.1만 |
|---|
| 2026.09.16 | ₩30,170 | ₩30,626 | ₩29,795 | ₩30,278 | +0.36% | 63.7만 |
|---|
| 2026.09.15 | ₩30,224 | ₩31,082 | ₩30,170 | ₩30,385 | +0.53% | 37.1만 |
|---|
| 2026.09.14 | ₩31,109 | ₩31,498 | ₩30,452 | ₩30,586 | -1.68% | 48.4만 |
|---|
| 2026.09.11 | ₩30,505 | ₩31,069 | ₩30,412 | ₩30,532 | +0.09% | 43.5만 |
|---|
| 2026.09.10 | ₩30,640 | ₩31,390 | ₩30,291 | ₩30,398 | -0.79% | 42.2만 |
|---|
| 2026.09.09 | ₩30,653 | ₩31,015 | ₩30,291 | ₩30,626 | -0.09% | 35.2만 |
|---|
| 2026.09.08 | ₩31,122 | ₩31,337 | ₩29,647 | ₩30,653 | -1.51% | 57.4만 |
|---|
| 2026.09.04 | ₩30,921 | ₩31,927 | ₩30,145 | ₩31,109 | +0.61% | 68.7만 |
|---|
| 2026.09.03 | ₩30,841 | ₩31,592 | ₩30,794 | ₩31,350 | +1.65% | 36.7만 |
|---|
| 2026.09.02 | ₩29,486 | ₩30,680 | ₩29,486 | ₩30,210 | +2.46% | 37만 |
|---|
| 2026.09.01 | ₩29,942 | ₩30,247 | ₩28,856 | ₩29,339 | -2.02% | 43.8만 |
|---|
| 2026.08.31 | ₩30,023 | ₩30,774 | ₩28,910 | ₩30,358 | +1.12% | 66.9만 |
|---|
| 2026.08.28 | ₩30,908 | ₩31,860 | ₩29,098 | ₩30,720 | -0.61% | 76.1만 |
|---|
| 2026.08.27 | ₩30,170 | ₩35,118 | ₩29,983 | ₩30,894 | +2.40% | 122.6만 |
|---|
| 2026.08.26 | ₩27,502 | ₩27,850 | ₩26,818 | ₩27,529 | +0.10% | 35.8만 |
|---|
| 2026.08.25 | ₩28,467 | ₩29,151 | ₩27,488 | ₩27,609 | -3.01% | 25.3만 |
|---|
| 2026.08.24 | ₩29,258 | ₩29,902 | ₩28,253 | ₩28,481 | -2.66% | 59만 |
|---|
| 2026.08.21 | ₩27,643 | ₩29,527 | ₩27,395 | ₩29,527 | +6.82% | 42.8만 |
|---|
| 2026.08.20 | ₩27,019 | ₩27,529 | ₩26,925 | ₩27,502 | +1.79% | 40.6만 |
|---|
| 2026.08.19 | ₩27,690 | ₩28,078 | ₩26,952 | ₩27,086 | -2.18% | 39.4만 |
|---|
| 2026.08.18 | ₩27,073 | ₩27,743 | ₩26,952 | ₩27,703 | +2.33% | 26.2만 |
|---|
| 2026.08.17 | ₩27,649 | ₩27,856 | ₩26,443 | ₩26,912 | -2.67% | 32.7만 |
|---|
| 2026.08.14 | ₩28,186 | ₩28,186 | ₩27,341 | ₩27,931 | -0.90% | 22.9만 |
|---|
| 2026.08.13 | ₩27,274 | ₩28,072 | ₩27,113 | ₩28,011 | +2.70% | 30.1만 |
|---|
| 2026.08.12 | ₩28,078 | ₩28,360 | ₩26,471 | ₩27,006 | -3.82% | 56.2만 |
|---|
| 2026.08.11 | ₩28,816 | ₩29,004 | ₩27,998 | ₩28,199 | -2.14% | 21.8만 |
|---|
| 2026.08.10 | ₩29,232 | ₩29,979 | ₩28,655 | ₩28,937 | -1.01% | 26.1만 |
|---|
| 2026.08.07 | ₩28,896 | ₩29,755 | ₩28,557 | ₩29,460 | +1.95% | 23만 |
|---|
| 2026.08.06 | ₩28,695 | ₩29,218 | ₩28,147 | ₩28,695 | 0.00% | 32.2만 |
|---|
| 2026.08.05 | ₩29,285 | ₩29,454 | ₩28,172 | ₩28,816 | -1.60% | 27.1만 |
|---|
| 2026.08.04 | ₩28,642 | ₩29,835 | ₩28,508 | ₩28,883 | +0.84% | 40.7만 |
|---|
| 2026.08.03 | ₩29,594 | ₩30,465 | ₩28,735 | ₩28,803 | -2.67% | 57.2만 |
|---|
| 2026.07.31 | ₩28,467 | ₩29,312 | ₩28,373 | ₩29,165 | +2.45% | 38.2만 |
|---|
| 2026.07.30 | ₩28,803 | ₩29,272 | ₩27,743 | ₩28,749 | -0.19% | 43만 |
|---|
| 2026.07.29 | ₩29,647 | ₩29,747 | ₩28,499 | ₩29,339 | -1.04% | 70.7만 |
|---|
| 2026.07.28 | ₩28,092 | ₩29,768 | ₩28,092 | ₩29,688 | +5.68% | 85.9만 |
|---|
| 2026.07.27 | ₩27,301 | ₩28,045 | ₩26,827 | ₩27,864 | +2.06% | 28.5만 |
|---|
| 2026.07.24 | ₩26,322 | ₩27,167 | ₩25,826 | ₩26,845 | +1.99% | 26.8만 |
|---|
| 2026.07.23 | ₩26,858 | ₩27,254 | ₩25,906 | ₩25,960 | -3.34% | 31.2만 |
|---|
| 2026.07.22 | ₩27,904 | ₩28,179 | ₩26,622 | ₩27,140 | -2.74% | 39.5만 |
|---|
| 2026.07.21 | ₩27,488 | ₩28,347 | ₩27,133 | ₩28,038 | +2.00% | 33.9만 |
|---|
| 2026.07.20 | ₩27,488 | ₩28,284 | ₩27,234 | ₩28,119 | +2.29% | 33.3만 |
|---|
| 2026.07.17 | ₩27,663 | ₩28,400 | ₩27,502 | ₩27,716 | +0.19% | 27만 |
|---|
| 2026.07.16 | ₩27,033 | ₩28,387 | ₩26,831 | ₩27,931 | +3.32% | 34.8만 |
|---|
| 2026.07.15 | ₩27,636 | ₩28,025 | ₩26,992 | ₩27,153 | -1.75% | 29.7만 |
|---|
| 2026.07.14 | ₩27,033 | ₩27,837 | ₩26,845 | ₩27,542 | +1.88% | 43.1만 |
|---|
| 2026.07.13 | ₩28,132 | ₩28,132 | ₩26,758 | ₩27,368 | -2.72% | 37.8만 |
|---|
| 2026.07.10 | ₩26,818 | ₩27,193 | ₩26,282 | ₩27,059 | +0.90% | 29.1만 |
|---|
| 2026.07.09 | ₩26,282 | ₩26,751 | ₩25,725 | ₩26,724 | +1.68% | 22.8만 |
|---|
| 2026.07.08 | ₩26,858 | ₩27,167 | ₩25,705 | ₩26,295 | -2.10% | 31만 |
|---|
| 2026.07.07 | ₩26,818 | ₩27,341 | ₩26,550 | ₩27,086 | +1.00% | 28.8만 |
|---|
| 2026.07.06 | ₩26,550 | ₩26,657 | ₩26,013 | ₩26,550 | 0.00% | 21.1만 |
|---|
| 2026.07.02 | ₩25,960 | ₩26,416 | ₩25,906 | ₩26,134 | +0.67% | 22.5만 |
|---|
| 2026.07.01 | ₩25,987 | ₩26,925 | ₩25,642 | ₩26,282 | +1.14% | 30.6만 |
|---|
| 2026.06.30 | ₩25,678 | ₩26,148 | ₩25,403 | ₩25,772 | +0.37% | 30.1만 |
|---|
| 2026.06.29 | ₩24,485 | ₩26,322 | ₩24,485 | ₩26,067 | +6.46% | 49.5만 |
|---|
| 2026.06.26 | ₩23,600 | ₩24,780 | ₩23,600 | ₩24,740 | +4.83% | 71.2만 |
|---|
| 2026.06.25 | ₩24,243 | ₩24,686 | ₩23,506 | ₩23,533 | -2.93% | 26.7만 |
|---|
| 2026.06.24 | ₩24,471 | ₩24,941 | ₩24,001 | ₩24,793 | +1.32% | 33.7만 |
|---|
| 2026.06.23 | ₩23,426 | ₩24,284 | ₩23,265 | ₩24,230 | +3.43% | 58.2만 |
|---|
| 2026.06.22 | ₩22,858 | ₩23,533 | ₩22,614 | ₩23,198 | +1.48% | 28.5만 |
|---|
| 2026.06.18 | ₩23,305 | ₩23,305 | ₩22,232 | ₩22,929 | -1.61% | 63.5만 |
|---|
| 2026.06.17 | ₩23,077 | ₩23,332 | ₩22,826 | ₩23,305 | +0.99% | 22.5만 |
|---|
| 2026.06.16 | ₩23,198 | ₩23,372 | ₩22,862 | ₩23,278 | +0.35% | 23.6만 |
|---|
| 2026.06.15 | ₩24,109 | ₩24,109 | ₩22,742 | ₩22,996 | -4.62% | 28.8만 |
|---|
| 2026.06.12 | ₩23,265 | ₩23,962 | ₩23,144 | ₩23,533 | +1.15% | 16.3만 |
|---|
| 2026.06.11 | ₩23,332 | ₩23,332 | ₩22,380 | ₩23,224 | -0.46% | 33.9만 |
|---|
| 2026.06.10 | ₩23,050 | ₩24,471 | ₩22,903 | ₩23,506 | +1.98% | 51.9만 |
|---|
| 2026.06.09 | ₩22,406 | ₩23,291 | ₩22,339 | ₩23,251 | +3.77% | 44.1만 |
|---|
| 2026.06.08 | ₩22,970 | ₩23,063 | ₩22,326 | ₩22,433 | -2.34% | 39.1만 |
|---|
| 2026.06.05 | ₩23,137 | ₩23,586 | ₩22,795 | ₩22,970 | -0.72% | 23만 |
|---|
| 2026.06.04 | ₩22,809 | ₩23,560 | ₩22,755 | ₩23,184 | +1.65% | 24.3만 |
|---|
| 2026.06.03 | ₩23,385 | ₩23,385 | ₩21,790 | ₩22,634 | -3.21% | 39.3만 |
|---|
| 2026.06.02 | ₩24,109 | ₩24,136 | ₩23,412 | ₩23,667 | -1.84% | 44.3만 |
|---|
| 2026.06.01 | ₩24,109 | ₩25,035 | ₩23,667 | ₩24,324 | +0.89% | 44.6만 |
|---|
| 2026.05.29 | ₩24,002 | ₩24,297 | ₩23,426 | ₩23,667 | -1.40% | 37만 |
|---|
| 2026.05.28 | ₩23,640 | ₩24,693 | ₩23,560 | ₩23,828 | +0.79% | 40.7만 |
|---|
| 2026.05.27 | ₩27,810 | ₩29,446 | ₩22,956 | ₩23,372 | -15.96% | 110.3만 |
|---|
| 2026.05.26 | ₩25,879 | ₩26,282 | ₩25,316 | ₩25,839 | -0.16% | 40.3만 |
|---|
| 2026.05.22 | ₩25,477 | ₩25,866 | ₩25,222 | ₩25,638 | +0.63% | 23.6만 |
|---|
| 2026.05.21 | ₩25,477 | ₩25,651 | ₩24,820 | ₩25,303 | -0.68% | 19.6만 |
|---|
| 2026.05.20 | ₩26,121 | ₩26,148 | ₩25,504 | ₩25,665 | -1.75% | 21.1만 |
|---|
| 2026.05.19 | ₩26,054 | ₩26,268 | ₩25,772 | ₩26,148 | +0.36% | 25.1만 |
|---|
| 2026.05.18 | ₩25,115 | ₩26,161 | ₩25,115 | ₩25,960 | +3.36% | 31.6만 |
|---|
| 2026.05.15 | ₩24,807 | ₩25,625 | ₩24,592 | ₩25,236 | +1.73% | 22.2만 |
|---|
| 2026.05.14 | ₩25,343 | ₩25,678 | ₩25,061 | ₩25,088 | -1.01% | 27.5만 |
|---|
| 2026.05.13 | ₩24,807 | ₩25,531 | ₩24,552 | ₩25,263 | +1.84% | 32.5만 |
|---|
| 2026.05.12 | ₩25,772 | ₩25,772 | ₩24,552 | ₩24,619 | -4.47% | 28.7만 |
|---|
| 2026.05.11 | ₩25,611 | ₩26,228 | ₩25,059 | ₩25,464 | -0.58% | 26.9만 |
|---|
| 2026.05.08 | ₩25,370 | ₩25,893 | ₩24,847 | ₩25,893 | +2.06% | 26.5만 |
|---|
| 2026.05.07 | ₩25,330 | ₩25,826 | ₩25,061 | ₩25,477 | +0.58% | 26.3만 |
|---|
| 2026.05.06 | ₩24,807 | ₩25,194 | ₩23,946 | ₩24,901 | +0.38% | 29.1만 |
|---|
| 2026.05.05 | ₩23,747 | ₩25,075 | ₩23,747 | ₩25,021 | +5.36% | 43.9만 |
|---|
| 2026.05.04 | ₩23,801 | ₩24,471 | ₩23,613 | ₩24,002 | +0.85% | 37.9만 |
|---|
| 2026.05.01 | ₩22,232 | ₩23,868 | ₩22,091 | ₩23,774 | +6.94% | 33.4만 |
|---|
| 2026.04.30 | ₩21,629 | ₩22,125 | ₩21,256 | ₩21,883 | +1.18% | 17.3만 |
|---|
| 2026.04.29 | ₩21,897 | ₩22,326 | ₩21,571 | ₩21,588 | -1.41% | 25.1만 |
|---|
| 2026.04.28 | ₩22,286 | ₩22,500 | ₩21,870 | ₩21,870 | -1.87% | 14.4만 |
|---|
| 2026.04.27 | ₩21,588 | ₩22,648 | ₩21,468 | ₩22,125 | +2.48% | 35.8만 |
|---|
| 2026.04.24 | ₩21,374 | ₩21,588 | ₩21,079 | ₩21,535 | +0.75% | 21.8만 |
|---|
| 2026.04.23 | ₩21,253 | ₩21,454 | ₩20,838 | ₩21,320 | +0.32% | 23.9만 |
|---|
| 2026.04.22 | ₩21,347 | ₩21,428 | ₩21,066 | ₩21,401 | +0.25% | 16.2만 |
|---|
| 2026.04.21 | ₩21,293 | ₩21,649 | ₩21,159 | ₩21,240 | -0.25% | 27만 |
|---|
| 2026.04.20 | ₩20,931 | ₩21,428 | ₩20,771 | ₩21,267 | +1.60% | 32.5만 |
|---|
| 2026.04.17 | ₩20,114 | ₩21,092 | ₩20,114 | ₩21,066 | +4.73% | 38.5만 |
|---|
| 2026.04.16 | ₩20,114 | ₩20,154 | ₩19,845 | ₩20,046 | -0.33% | 21.8만 |
|---|
| 2026.04.15 | ₩19,074 | ₩19,959 | ₩19,074 | ₩19,886 | +4.25% | 33.2만 |
|---|
| 2026.04.14 | ₩18,706 | ₩19,202 | ₩18,679 | ₩19,135 | +2.29% | 23.3만 |
|---|
| 2026.04.13 | ₩18,639 | ₩18,779 | ₩18,601 | ₩18,719 | +0.43% | 20.8만 |
|---|
| 2026.04.10 | ₩18,598 | ₩18,732 | ₩18,022 | ₩18,639 | +0.22% | 33.4만 |
|---|
| 2026.04.09 | ₩19,068 | ₩19,094 | ₩18,236 | ₩18,652 | -2.18% | 24.2만 |
|---|
| 2026.04.08 | ₩20,114 | ₩20,114 | ₩19,148 | ₩19,188 | -4.60% | 22.6만 |
|---|
| 2026.04.07 | ₩19,591 | ₩19,886 | ₩19,416 | ₩19,631 | +0.21% | 20.7만 |
|---|
| 2026.04.06 | ₩19,671 | ₩19,832 | ₩19,149 | ₩19,617 | -0.27% | 22.8만 |
|---|
| 2026.04.02 | ₩19,698 | ₩19,872 | ₩19,483 | ₩19,725 | +0.14% | 15.5만 |
|---|
| 2026.04.01 | ₩19,510 | ₩20,315 | ₩19,463 | ₩19,859 | +1.79% | 47.2만 |
|---|
| 2026.03.31 | ₩19,322 | ₩19,631 | ₩18,954 | ₩19,510 | +0.97% | 28.5만 |
|---|
| 2026.03.30 | ₩18,773 | ₩19,229 | ₩18,531 | ₩19,161 | +2.07% | 39.7만 |
|---|
| 2026.03.27 | ₩18,880 | ₩19,188 | ₩18,484 | ₩18,773 | -0.57% | 22.6만 |
|---|
| 2026.03.26 | ₩19,001 | ₩19,725 | ₩18,866 | ₩19,242 | +1.27% | 35.2만 |
|---|
| 2026.03.25 | ₩19,188 | ₩19,296 | ₩18,679 | ₩19,108 | -0.42% | 25.6만 |
|---|
| 2026.03.24 | ₩18,585 | ₩19,094 | ₩18,451 | ₩18,987 | +2.16% | 24.2만 |
|---|
| 2026.03.23 | ₩18,357 | ₩18,866 | ₩18,357 | ₩18,826 | +2.56% | 20.6만 |
|---|
| 2026.03.20 | ₩18,411 | ₩18,746 | ₩17,981 | ₩18,209 | -1.09% | 30.9만 |
|---|
| 2026.03.19 | ₩18,478 | ₩18,907 | ₩18,303 | ₩18,370 | -0.58% | 21.9만 |
|---|
| 2026.03.18 | ₩18,907 | ₩18,960 | ₩18,518 | ₩18,652 | -1.35% | 28.4만 |
|---|
| 2026.03.17 | ₩18,773 | ₩19,269 | ₩18,652 | ₩19,001 | +1.21% | 26.6만 |
|---|
| 2026.03.16 | ₩18,451 | ₩19,010 | ₩18,451 | ₩18,679 | +1.24% | 30.5만 |
|---|
| 2026.03.13 | ₩18,625 | ₩18,759 | ₩18,049 | ₩18,344 | -1.51% | 17.5만 |
|---|
| 2026.03.12 | ₩18,625 | ₩19,041 | ₩18,460 | ₩18,706 | +0.43% | 18.7만 |
|---|
| 2026.03.11 | ₩18,987 | ₩19,296 | ₩18,759 | ₩18,907 | -0.42% | 17.5만 |
|---|
| 2026.03.10 | ₩19,242 | ₩19,322 | ₩18,759 | ₩19,094 | -0.77% | 27.1만 |
|---|
| 2026.03.09 | ₩19,121 | ₩19,376 | ₩18,866 | ₩19,363 | +1.26% | 43.1만 |
|---|
| 2026.03.06 | ₩19,416 | ₩19,604 | ₩18,880 | ₩19,309 | -0.55% | 56.5만 |
|---|
| 2026.03.05 | ₩19,229 | ₩19,886 | ₩18,866 | ₩19,443 | +1.12% | 71.2만 |
|---|
| 2026.03.04 | ₩17,043 | ₩17,633 | ₩17,036 | ₩17,418 | +2.20% | 34.4만 |
|---|
| 2026.03.03 | ₩16,480 | ₩17,311 | ₩16,292 | ₩17,123 | +3.91% | 17.5만 |
|---|
| 2026.03.02 | ₩16,372 | ₩16,828 | ₩16,372 | ₩16,721 | +2.13% | 20.4만 |
|---|
| 2026.02.27 | ₩16,252 | ₩16,728 | ₩16,044 | ₩16,574 | +1.98% | 16.1만 |
|---|
| 2026.02.26 | ₩16,265 | ₩16,681 | ₩16,198 | ₩16,560 | +1.81% | 13.9만 |
|---|
| 2026.02.25 | ₩15,957 | ₩16,346 | ₩15,695 | ₩16,185 | +1.43% | 17.5만 |
|---|
| 2026.02.24 | ₩15,528 | ₩15,903 | ₩15,394 | ₩15,823 | +1.90% | 20만 |
|---|
| 2026.02.23 | ₩15,621 | ₩15,621 | ₩15,166 | ₩15,434 | -1.20% | 22.3만 |
|---|
| 2026.02.20 | ₩15,340 | ₩16,044 | ₩15,300 | ₩15,836 | +3.23% | 18.7만 |
|---|
| 2026.02.19 | ₩15,407 | ₩15,501 | ₩15,246 | ₩15,461 | +0.35% | 14.2만 |
|---|
| 2026.02.18 | ₩15,367 | ₩15,729 | ₩15,286 | ₩15,514 | +0.96% | 11.1만 |
|---|
| 2026.02.17 | ₩15,756 | ₩15,823 | ₩15,125 | ₩15,300 | -2.89% | 15.5만 |
|---|
| 2026.02.13 | ₩15,380 | ₩15,756 | ₩15,246 | ₩15,608 | +1.48% | 9.7만 |
|---|
| 2026.02.12 | ₩15,313 | ₩15,503 | ₩14,777 | ₩15,246 | -0.44% | 12.8만 |
|---|
| 2026.02.11 | ₩15,809 | ₩15,809 | ₩14,991 | ₩15,219 | -3.73% | 16.8만 |
|---|
| 2026.02.10 | ₩15,702 | ₩16,252 | ₩15,702 | ₩15,849 | +0.94% | 13.3만 |
|---|
| 2026.02.09 | ₩15,769 | ₩15,943 | ₩15,233 | ₩15,675 | -0.60% | 19.7만 |
|---|
| 2026.02.06 | ₩15,675 | ₩16,064 | ₩15,642 | ₩15,903 | +1.45% | 15.1만 |
|---|
| 2026.02.05 | ₩15,434 | ₩15,782 | ₩15,233 | ₩15,608 | +1.13% | 23.5만 |
|---|
| 2026.02.04 | ₩15,447 | ₩15,662 | ₩15,085 | ₩15,420 | -0.17% | 16.1만 |
|---|
| 2026.02.03 | ₩15,890 | ₩15,950 | ₩15,179 | ₩15,407 | -3.04% | 15.2만 |
|---|
| 2026.02.02 | ₩15,675 | ₩16,118 | ₩15,501 | ₩16,024 | +2.22% | 14.7만 |
|---|
| 2026.01.30 | ₩15,608 | ₩16,024 | ₩15,501 | ₩15,756 | +0.95% | 19.7만 |
|---|
| 2026.01.29 | ₩16,091 | ₩16,198 | ₩15,278 | ₩15,581 | -3.17% | 12.7만 |
|---|
| 2026.01.28 | ₩16,506 | ₩16,506 | ₩16,037 | ₩16,198 | -1.87% | 15.1만 |
|---|
| 2026.01.27 | ₩16,198 | ₩16,480 | ₩15,916 | ₩16,439 | +1.49% | 12.6만 |
|---|
| 2026.01.26 | ₩16,131 | ₩16,359 | ₩15,997 | ₩16,225 | +0.58% | 19만 |
|---|
| 2026.01.23 | ₩16,292 | ₩16,439 | ₩16,037 | ₩16,198 | -0.58% | 11.5만 |
|---|
| 2026.01.22 | ₩16,225 | ₩16,547 | ₩16,158 | ₩16,305 | +0.50% | 13.7만 |
|---|
| 2026.01.21 | ₩15,581 | ₩16,131 | ₩15,581 | ₩16,091 | +3.27% | 28.3만 |
|---|
| 2026.01.20 | ₩15,621 | ₩15,803 | ₩15,447 | ₩15,568 | -0.34% | 17.3만 |
|---|
| 2026.01.16 | ₩16,118 | ₩16,118 | ₩15,863 | ₩15,903 | -1.33% | 17.6만 |
|---|
| 2026.01.15 | ₩16,131 | ₩16,225 | ₩15,756 | ₩15,997 | -0.83% | 22.8만 |
|---|
| 2026.01.14 | ₩16,292 | ₩16,641 | ₩15,903 | ₩16,091 | -1.23% | 27.4만 |
|---|
| 2026.01.13 | ₩15,903 | ₩16,426 | ₩15,836 | ₩16,252 | +2.19% | 32.1만 |
|---|
| 2026.01.12 | ₩15,514 | ₩15,675 | ₩15,253 | ₩15,581 | +0.43% | 12.6만 |
|---|
| 2026.01.09 | ₩15,380 | ₩15,581 | ₩15,192 | ₩15,501 | +0.78% | 21.3만 |
|---|
| 2026.01.08 | ₩15,554 | ₩15,561 | ₩15,112 | ₩15,447 | -0.69% | 13.4만 |
|---|
| 2026.01.07 | ₩15,394 | ₩15,608 | ₩15,139 | ₩15,568 | +1.13% | 15만 |
|---|
| 2026.01.06 | ₩15,273 | ₩15,353 | ₩15,058 | ₩15,259 | -0.09% | 16.8만 |
|---|
| 2026.01.05 | ₩15,085 | ₩15,702 | ₩14,978 | ₩15,367 | +1.87% | 17.3만 |
|---|
| 2026.01.02 | ₩15,756 | ₩15,930 | ₩14,897 | ₩14,938 | -5.19% | 18.4만 |
|---|
| 2025.12.31 | ₩15,581 | ₩15,742 | ₩15,534 | ₩15,729 | +0.95% | 13.9만 |
|---|
| 2025.12.30 | ₩15,420 | ₩15,796 | ₩15,420 | ₩15,568 | +0.96% | 17.5만 |
|---|
| 2025.12.29 | ₩15,353 | ₩15,729 | ₩15,353 | ₩15,501 | +0.96% | 17.7만 |
|---|
| 2025.12.26 | ₩15,434 | ₩15,655 | ₩15,273 | ₩15,514 | +0.52% | 13.5만 |
|---|
| 2025.12.24 | ₩15,179 | ₩15,554 | ₩15,152 | ₩15,501 | +2.12% | 7.5만 |
|---|
| 2025.12.23 | ₩15,273 | ₩15,326 | ₩15,005 | ₩15,139 | -0.88% | 17.7만 |
|---|
| 2025.12.22 | ₩15,689 | ₩15,871 | ₩15,313 | ₩15,326 | -2.31% | 15.7만 |
|---|
| 2025.12.19 | ₩15,863 | ₩15,863 | ₩15,367 | ₩15,581 | -1.78% | 33.5만 |
|---|
| 2025.12.18 | ₩15,434 | ₩15,997 | ₩15,434 | ₩15,675 | +1.56% | 26.7만 |
|---|
| 2025.12.17 | ₩15,903 | ₩16,144 | ₩15,300 | ₩15,313 | -3.71% | 21.7만 |
|---|
| 2025.12.16 | ₩15,326 | ₩16,077 | ₩15,300 | ₩15,903 | +3.76% | 29만 |
|---|
| 2025.12.15 | ₩16,144 | ₩16,480 | ₩15,394 | ₩15,420 | -4.49% | 27.9만 |
|---|
| 2025.12.12 | ₩15,380 | ₩16,473 | ₩15,343 | ₩15,930 | +3.57% | 37.8만 |
|---|
| 2025.12.11 | ₩15,313 | ₩15,823 | ₩15,259 | ₩15,300 | -0.09% | 26.7만 |
|---|
| 2025.12.10 | ₩14,267 | ₩15,487 | ₩14,227 | ₩15,273 | +7.05% | 55.9만 |
|---|
| 2025.12.09 | ₩15,528 | ₩16,225 | ₩14,079 | ₩14,187 | -8.64% | 78.5만 |
|---|
| 2025.12.08 | ₩16,982 | ₩17,164 | ₩15,756 | ₩16,694 | -1.70% | 89.7만 |
|---|
| 2025.12.05 | ₩15,219 | ₩15,769 | ₩15,211 | ₩15,742 | +3.44% | 33.4만 |
|---|
| 2025.12.04 | ₩15,179 | ₩15,259 | ₩14,944 | ₩15,139 | -0.27% | 9.7만 |
|---|
| 2025.12.03 | ₩14,830 | ₩15,273 | ₩14,817 | ₩15,233 | +2.71% | 9.9만 |
|---|
| 2025.12.02 | ₩14,817 | ₩14,911 | ₩14,716 | ₩14,763 | -0.36% | 10.4만 |
|---|
| 2025.12.01 | ₩14,830 | ₩15,112 | ₩14,723 | ₩14,723 | -0.72% | 12.9만 |
|---|
| 2025.11.28 | ₩15,219 | ₩15,219 | ₩14,924 | ₩15,072 | -0.97% | 5.7만 |
|---|
| 2025.11.26 | ₩15,662 | ₩15,662 | ₩14,991 | ₩15,112 | -3.51% | 12.1만 |
|---|
| 2025.11.25 | ₩14,897 | ₩16,064 | ₩14,884 | ₩15,796 | +6.03% | 23.5만 |
|---|
| 2025.11.24 | ₩14,790 | ₩15,300 | ₩14,609 | ₩14,710 | -0.54% | 20만 |
|---|
| 2025.11.21 | ₩14,187 | ₩14,629 | ₩13,131 | ₩14,589 | +2.84% | 14.9만 |
|---|
| 2025.11.20 | ₩14,562 | ₩14,683 | ₩14,227 | ₩14,267 | -2.03% | 9.6만 |
|---|
| 2025.11.19 | ₩14,763 | ₩14,763 | ₩14,240 | ₩14,334 | -2.91% | 17.5만 |
|---|
| 2025.11.18 | ₩14,830 | ₩14,830 | ₩14,515 | ₩14,763 | -0.45% | 13.6만 |
|---|
| 2025.11.17 | ₩15,125 | ₩15,192 | ₩14,750 | ₩14,871 | -1.68% | 9.6만 |
|---|
| 2025.11.14 | ₩15,219 | ₩15,326 | ₩15,099 | ₩15,233 | +0.09% | 9만 |
|---|
| 2025.11.13 | ₩15,608 | ₩15,742 | ₩15,226 | ₩15,326 | -1.80% | 9.4만 |
|---|
| 2025.11.12 | ₩15,809 | ₩15,943 | ₩15,648 | ₩15,756 | -0.34% | 7.5만 |
|---|
| 2025.11.11 | ₩15,849 | ₩15,937 | ₩15,715 | ₩15,836 | -0.08% | 14.7만 |
|---|
| 2025.11.10 | ₩15,635 | ₩15,870 | ₩15,581 | ₩15,836 | +1.29% | 11.6만 |
|---|
| 2025.11.07 | ₩15,809 | ₩16,037 | ₩15,394 | ₩15,554 | -1.61% | 9.7만 |
|---|
| 2025.11.06 | ₩16,077 | ₩16,144 | ₩15,756 | ₩15,863 | -1.33% | 14.5만 |
|---|
| 2025.11.05 | ₩16,198 | ₩16,292 | ₩15,997 | ₩16,252 | +0.33% | 13.6만 |
|---|
| 2025.11.04 | ₩15,943 | ₩16,309 | ₩15,756 | ₩16,185 | +1.51% | 13.8만 |
|---|
| 2025.11.03 | ₩15,367 | ₩16,305 | ₩15,313 | ₩15,903 | +3.49% | 24.5만 |
|---|
| 2025.10.31 | ₩14,750 | ₩15,125 | ₩14,736 | ₩15,058 | +2.09% | 8.3만 |
|---|
| 2025.10.30 | ₩14,911 | ₩15,226 | ₩14,804 | ₩14,804 | -0.72% | 10.1만 |
|---|
| 2025.10.29 | ₩15,434 | ₩15,501 | ₩14,790 | ₩14,964 | -3.04% | 11.1만 |
|---|
| 2025.10.28 | ₩15,340 | ₩15,729 | ₩15,192 | ₩15,514 | +1.14% | 16.8만 |
|---|
| 2025.10.27 | ₩15,300 | ₩15,554 | ₩15,179 | ₩15,394 | +0.61% | 20.8만 |
|---|
| 2025.10.24 | ₩15,192 | ₩15,286 | ₩14,857 | ₩15,219 | +0.18% | 5.9만 |
|---|
| 2025.10.23 | ₩15,018 | ₩15,192 | ₩14,830 | ₩15,045 | +0.18% | 10.7만 |
|---|
| 2025.10.22 | ₩15,139 | ₩15,246 | ₩14,884 | ₩15,072 | -0.44% | 10.7만 |
|---|
| 2025.10.21 | ₩14,951 | ₩15,166 | ₩14,777 | ₩15,139 | +1.26% | 10만 |
|---|
| 2025.10.20 | ₩14,710 | ₩14,964 | ₩14,690 | ₩14,951 | +1.64% | 9.8만 |
|---|
| 2025.10.17 | ₩14,763 | ₩14,924 | ₩14,602 | ₩14,629 | -0.91% | 7.2만 |
|---|
| 2025.10.16 | ₩15,045 | ₩15,139 | ₩14,769 | ₩14,871 | -1.16% | 9.3만 |
|---|
| 2025.10.15 | ₩15,233 | ₩15,313 | ₩14,924 | ₩15,031 | -1.32% | 10.3만 |
|---|
| 2025.10.14 | ₩14,884 | ₩15,213 | ₩14,710 | ₩15,192 | +2.07% | 8.8만 |
|---|
| 2025.10.13 | ₩14,884 | ₩15,132 | ₩14,696 | ₩15,072 | +1.26% | 13.2만 |
|---|
| 2025.10.10 | ₩15,058 | ₩15,159 | ₩14,703 | ₩14,763 | -1.96% | 13만 |
|---|