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 | ₩26,841 | ₩27,055 | ₩26,479 | ₩26,854 | +0.05% | 29.2만 |
| 2026.10.08 | ₩26,519 | ₩27,068 | ₩26,452 | ₩26,934 | +1.57% | 28.1만 |
| 2026.10.07 | ₩26,519 | ₩26,800 | ₩26,144 | ₩26,425 | -0.35% | 49.8만 |
| 2026.10.06 | ₩27,604 | ₩28,248 | ₩26,171 | ₩26,613 | -3.59% | 62.4만 |
| 2026.10.05 | ₩27,068 | ₩28,207 | ₩27,015 | ₩28,140 | +3.96% | 47.6만 |
| 2026.10.02 | ₩27,939 | ₩28,194 | ₩27,323 | ₩27,872 | -0.24% | 34.7만 |
| 2026.10.01 | ₩27,712 | ₩28,248 | ₩27,189 | ₩27,819 | +0.39% | 49.5만 |
| 2026.09.30 | ₩28,596 | ₩28,596 | ₩27,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,377 |
| -4.26% |
| 66.2만 |
| 2026.09.29 | ₩28,516 | ₩28,784 | ₩28,073 | ₩28,529 | +0.05% | 27만 |
|---|
| 2026.09.28 | ₩28,985 | ₩29,537 | ₩28,194 | ₩28,382 | -2.08% | 58.1만 |
|---|
| 2026.09.25 | ₩29,279 | ₩29,878 | ₩28,676 | ₩29,172 | -0.37% | 33.5만 |
|---|
| 2026.09.24 | ₩29,681 | ₩30,097 | ₩28,904 | ₩29,373 | -1.04% | 37.2만 |
|---|
| 2026.09.23 | ₩30,043 | ₩30,164 | ₩29,131 | ₩29,547 | -1.65% | 48.3만 |
|---|
| 2026.09.22 | ₩30,834 | ₩31,222 | ₩29,387 | ₩29,775 | -3.43% | 70.8만 |
|---|
| 2026.09.21 | ₩30,083 | ₩30,820 | ₩29,990 | ₩30,767 | +2.27% | 52.5만 |
|---|
| 2026.09.18 | ₩29,963 | ₩30,593 | ₩29,427 | ₩30,459 | +1.65% | 106.6만 |
|---|
| 2026.09.17 | ₩30,030 | ₩30,887 | ₩29,628 | ₩29,949 | -0.27% | 62.1만 |
|---|
| 2026.09.16 | ₩30,150 | ₩30,606 | ₩29,775 | ₩30,258 | +0.36% | 63.7만 |
|---|
| 2026.09.15 | ₩30,204 | ₩31,062 | ₩30,150 | ₩30,365 | +0.53% | 37.1만 |
|---|
| 2026.09.14 | ₩31,088 | ₩31,477 | ₩30,432 | ₩30,566 | -1.68% | 48.4만 |
|---|
| 2026.09.11 | ₩30,485 | ₩31,048 | ₩30,392 | ₩30,512 | +0.09% | 43.5만 |
|---|
| 2026.09.10 | ₩30,619 | ₩31,370 | ₩30,271 | ₩30,378 | -0.79% | 42.2만 |
|---|
| 2026.09.09 | ₩30,633 | ₩30,995 | ₩30,271 | ₩30,606 | -0.09% | 35.2만 |
|---|
| 2026.09.08 | ₩31,102 | ₩31,316 | ₩29,628 | ₩30,633 | -1.51% | 57.4만 |
|---|
| 2026.09.04 | ₩30,901 | ₩31,906 | ₩30,125 | ₩31,088 | +0.61% | 68.7만 |
|---|
| 2026.09.03 | ₩30,820 | ₩31,571 | ₩30,774 | ₩31,330 | +1.65% | 36.7만 |
|---|
| 2026.09.02 | ₩29,467 | ₩30,660 | ₩29,467 | ₩30,191 | +2.46% | 37만 |
|---|
| 2026.09.01 | ₩29,923 | ₩30,227 | ₩28,837 | ₩29,320 | -2.02% | 43.8만 |
|---|
| 2026.08.31 | ₩30,003 | ₩30,753 | ₩28,891 | ₩30,338 | +1.12% | 66.9만 |
|---|
| 2026.08.28 | ₩30,887 | ₩31,839 | ₩29,078 | ₩30,700 | -0.61% | 76.1만 |
|---|
| 2026.08.27 | ₩30,150 | ₩35,095 | ₩29,963 | ₩30,874 | +2.40% | 122.6만 |
|---|
| 2026.08.26 | ₩27,484 | ₩27,832 | ₩26,800 | ₩27,511 | +0.10% | 35.8만 |
|---|
| 2026.08.25 | ₩28,449 | ₩29,132 | ₩27,470 | ₩27,591 | -3.01% | 25.3만 |
|---|
| 2026.08.24 | ₩29,239 | ₩29,882 | ₩28,234 | ₩28,462 | -2.66% | 59만 |
|---|
| 2026.08.21 | ₩27,625 | ₩29,507 | ₩27,377 | ₩29,507 | +6.82% | 42.8만 |
|---|
| 2026.08.20 | ₩27,001 | ₩27,511 | ₩26,908 | ₩27,484 | +1.79% | 40.6만 |
|---|
| 2026.08.19 | ₩27,671 | ₩28,060 | ₩26,934 | ₩27,068 | -2.18% | 39.4만 |
|---|
| 2026.08.18 | ₩27,055 | ₩27,725 | ₩26,934 | ₩27,685 | +2.33% | 26.2만 |
|---|
| 2026.08.17 | ₩27,631 | ₩27,838 | ₩26,425 | ₩26,894 | -2.67% | 32.7만 |
|---|
| 2026.08.14 | ₩28,167 | ₩28,167 | ₩27,323 | ₩27,913 | -0.90% | 22.9만 |
|---|
| 2026.08.13 | ₩27,256 | ₩28,053 | ₩27,095 | ₩27,993 | +2.70% | 30.1만 |
|---|
| 2026.08.12 | ₩28,060 | ₩28,341 | ₩26,453 | ₩26,988 | -3.82% | 56.2만 |
|---|
| 2026.08.11 | ₩28,797 | ₩28,985 | ₩27,980 | ₩28,181 | -2.14% | 21.8만 |
|---|
| 2026.08.10 | ₩29,212 | ₩29,959 | ₩28,636 | ₩28,918 | -1.01% | 26.1만 |
|---|
| 2026.08.07 | ₩28,877 | ₩29,735 | ₩28,538 | ₩29,440 | +1.95% | 23만 |
|---|
| 2026.08.06 | ₩28,676 | ₩29,199 | ₩28,128 | ₩28,676 | 0.00% | 32.2만 |
|---|
| 2026.08.05 | ₩29,266 | ₩29,435 | ₩28,154 | ₩28,797 | -1.60% | 27.1만 |
|---|
| 2026.08.04 | ₩28,623 | ₩29,815 | ₩28,489 | ₩28,864 | +0.84% | 40.7만 |
|---|
| 2026.08.03 | ₩29,574 | ₩30,445 | ₩28,717 | ₩28,784 | -2.67% | 57.2만 |
|---|
| 2026.07.31 | ₩28,449 | ₩29,293 | ₩28,355 | ₩29,145 | +2.45% | 38.2만 |
|---|
| 2026.07.30 | ₩28,784 | ₩29,253 | ₩27,725 | ₩28,730 | -0.19% | 43만 |
|---|
| 2026.07.29 | ₩29,628 | ₩29,727 | ₩28,481 | ₩29,320 | -1.04% | 70.7만 |
|---|
| 2026.07.28 | ₩28,073 | ₩29,748 | ₩28,073 | ₩29,668 | +5.68% | 85.9만 |
|---|
| 2026.07.27 | ₩27,283 | ₩28,027 | ₩26,810 | ₩27,846 | +2.06% | 28.5만 |
|---|
| 2026.07.24 | ₩26,305 | ₩27,149 | ₩25,809 | ₩26,827 | +1.99% | 26.8만 |
|---|
| 2026.07.23 | ₩26,841 | ₩27,236 | ₩25,889 | ₩25,943 | -3.34% | 31.2만 |
|---|
| 2026.07.22 | ₩27,886 | ₩28,161 | ₩26,605 | ₩27,122 | -2.74% | 39.5만 |
|---|
| 2026.07.21 | ₩27,470 | ₩28,328 | ₩27,115 | ₩28,020 | +2.00% | 33.9만 |
|---|
| 2026.07.20 | ₩27,470 | ₩28,265 | ₩27,216 | ₩28,100 | +2.29% | 33.3만 |
|---|
| 2026.07.17 | ₩27,645 | ₩28,382 | ₩27,484 | ₩27,698 | +0.19% | 27만 |
|---|
| 2026.07.16 | ₩27,015 | ₩28,368 | ₩26,814 | ₩27,913 | +3.32% | 34.8만 |
|---|
| 2026.07.15 | ₩27,618 | ₩28,006 | ₩26,975 | ₩27,135 | -1.75% | 29.7만 |
|---|
| 2026.07.14 | ₩27,015 | ₩27,819 | ₩26,827 | ₩27,524 | +1.88% | 43.1만 |
|---|
| 2026.07.13 | ₩28,114 | ₩28,114 | ₩26,740 | ₩27,350 | -2.72% | 37.8만 |
|---|
| 2026.07.10 | ₩26,800 | ₩27,176 | ₩26,264 | ₩27,042 | +0.90% | 29.1만 |
|---|
| 2026.07.09 | ₩26,264 | ₩26,733 | ₩25,708 | ₩26,707 | +1.68% | 22.8만 |
|---|
| 2026.07.08 | ₩26,841 | ₩27,149 | ₩25,688 | ₩26,278 | -2.10% | 31만 |
|---|
| 2026.07.07 | ₩26,800 | ₩27,323 | ₩26,532 | ₩27,068 | +1.00% | 28.8만 |
|---|
| 2026.07.06 | ₩26,532 | ₩26,640 | ₩25,996 | ₩26,532 | 0.00% | 21.1만 |
|---|
| 2026.07.02 | ₩25,943 | ₩26,398 | ₩25,889 | ₩26,117 | +0.67% | 22.5만 |
|---|
| 2026.07.01 | ₩25,970 | ₩26,908 | ₩25,625 | ₩26,264 | +1.14% | 30.6만 |
|---|
| 2026.06.30 | ₩25,661 | ₩26,130 | ₩25,387 | ₩25,755 | +0.37% | 30.1만 |
|---|
| 2026.06.29 | ₩24,469 | ₩26,305 | ₩24,469 | ₩26,050 | +6.46% | 49.5만 |
|---|
| 2026.06.26 | ₩23,584 | ₩24,764 | ₩23,584 | ₩24,723 | +4.83% | 71.2만 |
|---|
| 2026.06.25 | ₩24,228 | ₩24,670 | ₩23,491 | ₩23,517 | -2.93% | 26.7만 |
|---|
| 2026.06.24 | ₩24,455 | ₩24,924 | ₩23,985 | ₩24,777 | +1.32% | 33.7만 |
|---|
| 2026.06.23 | ₩23,410 | ₩24,268 | ₩23,249 | ₩24,214 | +3.43% | 58.2만 |
|---|
| 2026.06.22 | ₩22,843 | ₩23,517 | ₩22,599 | ₩23,182 | +1.48% | 28.5만 |
|---|
| 2026.06.18 | ₩23,290 | ₩23,290 | ₩22,218 | ₩22,914 | -1.61% | 63.5만 |
|---|
| 2026.06.17 | ₩23,062 | ₩23,316 | ₩22,811 | ₩23,290 | +0.99% | 22.5만 |
|---|
| 2026.06.16 | ₩23,182 | ₩23,357 | ₩22,847 | ₩23,263 | +0.35% | 23.6만 |
|---|
| 2026.06.15 | ₩24,094 | ₩24,094 | ₩22,727 | ₩22,981 | -4.62% | 28.8만 |
|---|
| 2026.06.12 | ₩23,249 | ₩23,946 | ₩23,129 | ₩23,517 | +1.15% | 16.3만 |
|---|
| 2026.06.11 | ₩23,316 | ₩23,316 | ₩22,365 | ₩23,209 | -0.46% | 33.9만 |
|---|
| 2026.06.10 | ₩23,035 | ₩24,455 | ₩22,888 | ₩23,491 | +1.98% | 51.9만 |
|---|
| 2026.06.09 | ₩22,392 | ₩23,276 | ₩22,325 | ₩23,236 | +3.77% | 44.1만 |
|---|
| 2026.06.08 | ₩22,955 | ₩23,048 | ₩22,311 | ₩22,419 | -2.34% | 39.1만 |
|---|
| 2026.06.05 | ₩23,122 | ₩23,571 | ₩22,780 | ₩22,955 | -0.72% | 23만 |
|---|
| 2026.06.04 | ₩22,794 | ₩23,544 | ₩22,740 | ₩23,169 | +1.65% | 24.3만 |
|---|
| 2026.06.03 | ₩23,370 | ₩23,370 | ₩21,775 | ₩22,620 | -3.21% | 39.3만 |
|---|
| 2026.06.02 | ₩24,094 | ₩24,120 | ₩23,397 | ₩23,651 | -1.84% | 44.3만 |
|---|
| 2026.06.01 | ₩24,094 | ₩25,018 | ₩23,651 | ₩24,308 | +0.89% | 44.6만 |
|---|
| 2026.05.29 | ₩23,986 | ₩24,281 | ₩23,410 | ₩23,651 | -1.40% | 37만 |
|---|
| 2026.05.28 | ₩23,625 | ₩24,676 | ₩23,544 | ₩23,812 | +0.79% | 40.7만 |
|---|
| 2026.05.27 | ₩27,792 | ₩29,427 | ₩22,941 | ₩23,357 | -15.96% | 110.3만 |
|---|
| 2026.05.26 | ₩25,862 | ₩26,264 | ₩25,300 | ₩25,822 | -0.16% | 40.3만 |
|---|
| 2026.05.22 | ₩25,460 | ₩25,849 | ₩25,206 | ₩25,621 | +0.63% | 23.6만 |
|---|
| 2026.05.21 | ₩25,460 | ₩25,635 | ₩24,804 | ₩25,286 | -0.68% | 19.6만 |
|---|
| 2026.05.20 | ₩26,104 | ₩26,130 | ₩25,487 | ₩25,648 | -1.75% | 21.1만 |
|---|
| 2026.05.19 | ₩26,037 | ₩26,251 | ₩25,755 | ₩26,130 | +0.36% | 25.1만 |
|---|
| 2026.05.18 | ₩25,099 | ₩26,144 | ₩25,099 | ₩25,943 | +3.36% | 31.6만 |
|---|
| 2026.05.15 | ₩24,790 | ₩25,608 | ₩24,576 | ₩25,219 | +1.73% | 22.2만 |
|---|
| 2026.05.14 | ₩25,326 | ₩25,661 | ₩25,045 | ₩25,072 | -1.01% | 27.5만 |
|---|
| 2026.05.13 | ₩24,790 | ₩25,514 | ₩24,536 | ₩25,246 | +1.84% | 32.5만 |
|---|
| 2026.05.12 | ₩25,755 | ₩25,755 | ₩24,536 | ₩24,603 | -4.47% | 28.7만 |
|---|
| 2026.05.11 | ₩25,594 | ₩26,211 | ₩25,042 | ₩25,447 | -0.58% | 26.9만 |
|---|
| 2026.05.08 | ₩25,353 | ₩25,876 | ₩24,831 | ₩25,876 | +2.06% | 26.5만 |
|---|
| 2026.05.07 | ₩25,313 | ₩25,809 | ₩25,045 | ₩25,460 | +0.58% | 26.3만 |
|---|
| 2026.05.06 | ₩24,790 | ₩25,178 | ₩23,930 | ₩24,884 | +0.38% | 29.1만 |
|---|
| 2026.05.05 | ₩23,732 | ₩25,058 | ₩23,732 | ₩25,005 | +5.36% | 43.9만 |
|---|
| 2026.05.04 | ₩23,785 | ₩24,455 | ₩23,598 | ₩23,986 | +0.85% | 37.9만 |
|---|
| 2026.05.01 | ₩22,218 | ₩23,852 | ₩22,077 | ₩23,759 | +6.94% | 33.4만 |
|---|
| 2026.04.30 | ₩21,615 | ₩22,110 | ₩21,242 | ₩21,869 | +1.18% | 17.3만 |
|---|
| 2026.04.29 | ₩21,883 | ₩22,311 | ₩21,557 | ₩21,574 | -1.41% | 25.1만 |
|---|
| 2026.04.28 | ₩22,271 | ₩22,486 | ₩21,856 | ₩21,856 | -1.87% | 14.4만 |
|---|
| 2026.04.27 | ₩21,574 | ₩22,633 | ₩21,454 | ₩22,110 | +2.48% | 35.8만 |
|---|
| 2026.04.24 | ₩21,360 | ₩21,574 | ₩21,065 | ₩21,521 | +0.75% | 21.8만 |
|---|
| 2026.04.23 | ₩21,239 | ₩21,440 | ₩20,824 | ₩21,306 | +0.32% | 23.9만 |
|---|
| 2026.04.22 | ₩21,333 | ₩21,414 | ₩21,052 | ₩21,387 | +0.25% | 16.2만 |
|---|
| 2026.04.21 | ₩21,280 | ₩21,635 | ₩21,146 | ₩21,226 | -0.25% | 27만 |
|---|
| 2026.04.20 | ₩20,918 | ₩21,414 | ₩20,757 | ₩21,253 | +1.60% | 32.5만 |
|---|
| 2026.04.17 | ₩20,100 | ₩21,079 | ₩20,100 | ₩21,052 | +4.73% | 38.5만 |
|---|
| 2026.04.16 | ₩20,100 | ₩20,141 | ₩19,832 | ₩20,033 | -0.33% | 21.8만 |
|---|
| 2026.04.15 | ₩19,062 | ₩19,946 | ₩19,062 | ₩19,872 | +4.25% | 33.2만 |
|---|
| 2026.04.14 | ₩18,693 | ₩19,189 | ₩18,666 | ₩19,122 | +2.29% | 23.3만 |
|---|
| 2026.04.13 | ₩18,626 | ₩18,767 | ₩18,589 | ₩18,707 | +0.43% | 20.8만 |
|---|
| 2026.04.10 | ₩18,586 | ₩18,720 | ₩18,010 | ₩18,626 | +0.22% | 33.4만 |
|---|
| 2026.04.09 | ₩19,055 | ₩19,082 | ₩18,224 | ₩18,640 | -2.18% | 24.2만 |
|---|
| 2026.04.08 | ₩20,100 | ₩20,100 | ₩19,135 | ₩19,176 | -4.60% | 22.6만 |
|---|
| 2026.04.07 | ₩19,578 | ₩19,872 | ₩19,403 | ₩19,618 | +0.21% | 20.7만 |
|---|
| 2026.04.06 | ₩19,658 | ₩19,819 | ₩19,137 | ₩19,604 | -0.27% | 22.8만 |
|---|
| 2026.04.02 | ₩19,685 | ₩19,859 | ₩19,470 | ₩19,712 | +0.14% | 15.5만 |
|---|
| 2026.04.01 | ₩19,497 | ₩20,301 | ₩19,450 | ₩19,846 | +1.79% | 47.2만 |
|---|
| 2026.03.31 | ₩19,310 | ₩19,618 | ₩18,941 | ₩19,497 | +0.97% | 28.5만 |
|---|
| 2026.03.30 | ₩18,760 | ₩19,216 | ₩18,519 | ₩19,149 | +2.07% | 39.7만 |
|---|
| 2026.03.27 | ₩18,867 | ₩19,176 | ₩18,472 | ₩18,760 | -0.57% | 22.6만 |
|---|
| 2026.03.26 | ₩18,988 | ₩19,712 | ₩18,854 | ₩19,229 | +1.27% | 35.2만 |
|---|
| 2026.03.25 | ₩19,176 | ₩19,283 | ₩18,666 | ₩19,095 | -0.42% | 25.6만 |
|---|
| 2026.03.24 | ₩18,573 | ₩19,082 | ₩18,439 | ₩18,975 | +2.16% | 24.2만 |
|---|
| 2026.03.23 | ₩18,345 | ₩18,854 | ₩18,345 | ₩18,814 | +2.56% | 20.6만 |
|---|
| 2026.03.20 | ₩18,398 | ₩18,733 | ₩17,970 | ₩18,197 | -1.09% | 30.9만 |
|---|
| 2026.03.19 | ₩18,465 | ₩18,894 | ₩18,291 | ₩18,358 | -0.58% | 21.9만 |
|---|
| 2026.03.18 | ₩18,894 | ₩18,948 | ₩18,506 | ₩18,640 | -1.35% | 28.4만 |
|---|
| 2026.03.17 | ₩18,760 | ₩19,256 | ₩18,640 | ₩18,988 | +1.21% | 26.6만 |
|---|
| 2026.03.16 | ₩18,439 | ₩18,997 | ₩18,439 | ₩18,666 | +1.24% | 30.5만 |
|---|
| 2026.03.13 | ₩18,613 | ₩18,747 | ₩18,037 | ₩18,331 | -1.51% | 17.5만 |
|---|
| 2026.03.12 | ₩18,613 | ₩19,028 | ₩18,448 | ₩18,693 | +0.43% | 18.7만 |
|---|
| 2026.03.11 | ₩18,975 | ₩19,283 | ₩18,747 | ₩18,894 | -0.42% | 17.5만 |
|---|
| 2026.03.10 | ₩19,229 | ₩19,310 | ₩18,747 | ₩19,082 | -0.77% | 27.1만 |
|---|
| 2026.03.09 | ₩19,109 | ₩19,363 | ₩18,854 | ₩19,350 | +1.26% | 43.1만 |
|---|
| 2026.03.06 | ₩19,403 | ₩19,591 | ₩18,867 | ₩19,296 | -0.55% | 56.5만 |
|---|
| 2026.03.05 | ₩19,216 | ₩19,872 | ₩18,854 | ₩19,430 | +1.12% | 71.2만 |
|---|
| 2026.03.04 | ₩17,032 | ₩17,621 | ₩17,025 | ₩17,407 | +2.20% | 34.4만 |
|---|
| 2026.03.03 | ₩16,469 | ₩17,300 | ₩16,281 | ₩17,112 | +3.91% | 17.5만 |
|---|
| 2026.03.02 | ₩16,362 | ₩16,817 | ₩16,362 | ₩16,710 | +2.13% | 20.4만 |
|---|
| 2026.02.27 | ₩16,241 | ₩16,717 | ₩16,033 | ₩16,563 | +1.98% | 16.1만 |
|---|
| 2026.02.26 | ₩16,254 | ₩16,670 | ₩16,187 | ₩16,549 | +1.81% | 13.9만 |
|---|
| 2026.02.25 | ₩15,946 | ₩16,335 | ₩15,685 | ₩16,174 | +1.43% | 17.5만 |
|---|
| 2026.02.24 | ₩15,517 | ₩15,893 | ₩15,383 | ₩15,812 | +1.90% | 20만 |
|---|
| 2026.02.23 | ₩15,611 | ₩15,611 | ₩15,156 | ₩15,424 | -1.20% | 22.3만 |
|---|
| 2026.02.20 | ₩15,330 | ₩16,033 | ₩15,290 | ₩15,826 | +3.23% | 18.7만 |
|---|
| 2026.02.19 | ₩15,397 | ₩15,491 | ₩15,236 | ₩15,450 | +0.35% | 14.2만 |
|---|
| 2026.02.18 | ₩15,357 | ₩15,718 | ₩15,276 | ₩15,504 | +0.96% | 11.1만 |
|---|
| 2026.02.17 | ₩15,745 | ₩15,812 | ₩15,115 | ₩15,290 | -2.89% | 15.5만 |
|---|
| 2026.02.13 | ₩15,370 | ₩15,745 | ₩15,236 | ₩15,598 | +1.48% | 9.7만 |
|---|
| 2026.02.12 | ₩15,303 | ₩15,493 | ₩14,767 | ₩15,236 | -0.44% | 12.8만 |
|---|
| 2026.02.11 | ₩15,799 | ₩15,799 | ₩14,981 | ₩15,209 | -3.73% | 16.8만 |
|---|
| 2026.02.10 | ₩15,692 | ₩16,241 | ₩15,692 | ₩15,839 | +0.94% | 13.3만 |
|---|
| 2026.02.09 | ₩15,759 | ₩15,933 | ₩15,223 | ₩15,665 | -0.60% | 19.7만 |
|---|
| 2026.02.06 | ₩15,665 | ₩16,053 | ₩15,631 | ₩15,893 | +1.45% | 15.1만 |
|---|
| 2026.02.05 | ₩15,424 | ₩15,772 | ₩15,223 | ₩15,598 | +1.13% | 23.5만 |
|---|
| 2026.02.04 | ₩15,437 | ₩15,651 | ₩15,075 | ₩15,410 | -0.17% | 16.1만 |
|---|
| 2026.02.03 | ₩15,879 | ₩15,940 | ₩15,169 | ₩15,397 | -3.04% | 15.2만 |
|---|
| 2026.02.02 | ₩15,665 | ₩16,107 | ₩15,491 | ₩16,013 | +2.22% | 14.7만 |
|---|
| 2026.01.30 | ₩15,598 | ₩16,013 | ₩15,491 | ₩15,745 | +0.95% | 19.7만 |
|---|
| 2026.01.29 | ₩16,080 | ₩16,187 | ₩15,268 | ₩15,571 | -3.17% | 12.7만 |
|---|
| 2026.01.28 | ₩16,496 | ₩16,496 | ₩16,027 | ₩16,187 | -1.87% | 15.1만 |
|---|
| 2026.01.27 | ₩16,187 | ₩16,469 | ₩15,906 | ₩16,429 | +1.49% | 12.6만 |
|---|
| 2026.01.26 | ₩16,120 | ₩16,348 | ₩15,986 | ₩16,214 | +0.58% | 19만 |
|---|
| 2026.01.23 | ₩16,281 | ₩16,429 | ₩16,027 | ₩16,187 | -0.58% | 11.5만 |
|---|
| 2026.01.22 | ₩16,214 | ₩16,536 | ₩16,147 | ₩16,295 | +0.50% | 13.7만 |
|---|
| 2026.01.21 | ₩15,571 | ₩16,120 | ₩15,571 | ₩16,080 | +3.27% | 28.3만 |
|---|
| 2026.01.20 | ₩15,611 | ₩15,792 | ₩15,437 | ₩15,558 | -0.34% | 17.3만 |
|---|
| 2026.01.16 | ₩16,107 | ₩16,107 | ₩15,852 | ₩15,893 | -1.33% | 17.6만 |
|---|
| 2026.01.15 | ₩16,120 | ₩16,214 | ₩15,745 | ₩15,986 | -0.83% | 22.8만 |
|---|
| 2026.01.14 | ₩16,281 | ₩16,630 | ₩15,893 | ₩16,080 | -1.23% | 27.4만 |
|---|
| 2026.01.13 | ₩15,893 | ₩16,415 | ₩15,826 | ₩16,241 | +2.19% | 32.1만 |
|---|
| 2026.01.12 | ₩15,504 | ₩15,665 | ₩15,243 | ₩15,571 | +0.43% | 12.6만 |
|---|
| 2026.01.09 | ₩15,370 | ₩15,571 | ₩15,182 | ₩15,491 | +0.78% | 21.3만 |
|---|
| 2026.01.08 | ₩15,544 | ₩15,551 | ₩15,102 | ₩15,437 | -0.69% | 13.4만 |
|---|
| 2026.01.07 | ₩15,383 | ₩15,598 | ₩15,129 | ₩15,558 | +1.13% | 15만 |
|---|
| 2026.01.06 | ₩15,263 | ₩15,343 | ₩15,048 | ₩15,249 | -0.09% | 16.8만 |
|---|
| 2026.01.05 | ₩15,075 | ₩15,692 | ₩14,968 | ₩15,357 | +1.87% | 17.3만 |
|---|
| 2026.01.02 | ₩15,745 | ₩15,919 | ₩14,888 | ₩14,928 | -5.19% | 18.4만 |
|---|
| 2025.12.31 | ₩15,571 | ₩15,732 | ₩15,524 | ₩15,718 | +0.95% | 13.9만 |
|---|
| 2025.12.30 | ₩15,410 | ₩15,785 | ₩15,410 | ₩15,558 | +0.96% | 17.5만 |
|---|
| 2025.12.29 | ₩15,343 | ₩15,718 | ₩15,343 | ₩15,491 | +0.96% | 17.7만 |
|---|
| 2025.12.26 | ₩15,424 | ₩15,645 | ₩15,263 | ₩15,504 | +0.52% | 13.5만 |
|---|
| 2025.12.24 | ₩15,169 | ₩15,544 | ₩15,142 | ₩15,491 | +2.12% | 7.5만 |
|---|
| 2025.12.23 | ₩15,263 | ₩15,316 | ₩14,995 | ₩15,129 | -0.88% | 17.7만 |
|---|
| 2025.12.22 | ₩15,678 | ₩15,860 | ₩15,303 | ₩15,316 | -2.31% | 15.7만 |
|---|
| 2025.12.19 | ₩15,852 | ₩15,852 | ₩15,357 | ₩15,571 | -1.78% | 33.5만 |
|---|
| 2025.12.18 | ₩15,424 | ₩15,986 | ₩15,424 | ₩15,665 | +1.56% | 26.7만 |
|---|
| 2025.12.17 | ₩15,893 | ₩16,134 | ₩15,290 | ₩15,303 | -3.71% | 21.7만 |
|---|
| 2025.12.16 | ₩15,316 | ₩16,067 | ₩15,290 | ₩15,893 | +3.76% | 29만 |
|---|
| 2025.12.15 | ₩16,134 | ₩16,469 | ₩15,383 | ₩15,410 | -4.49% | 27.9만 |
|---|
| 2025.12.12 | ₩15,370 | ₩16,462 | ₩15,333 | ₩15,919 | +3.57% | 37.8만 |
|---|
| 2025.12.11 | ₩15,303 | ₩15,812 | ₩15,249 | ₩15,290 | -0.09% | 26.7만 |
|---|
| 2025.12.10 | ₩14,258 | ₩15,477 | ₩14,218 | ₩15,263 | +7.05% | 55.9만 |
|---|
| 2025.12.09 | ₩15,517 | ₩16,214 | ₩14,070 | ₩14,177 | -8.64% | 78.5만 |
|---|
| 2025.12.08 | ₩16,971 | ₩17,152 | ₩15,745 | ₩16,683 | -1.70% | 89.7만 |
|---|
| 2025.12.05 | ₩15,209 | ₩15,759 | ₩15,201 | ₩15,732 | +3.44% | 33.4만 |
|---|
| 2025.12.04 | ₩15,169 | ₩15,249 | ₩14,935 | ₩15,129 | -0.27% | 9.7만 |
|---|
| 2025.12.03 | ₩14,821 | ₩15,263 | ₩14,807 | ₩15,223 | +2.71% | 9.9만 |
|---|
| 2025.12.02 | ₩14,807 | ₩14,901 | ₩14,707 | ₩14,754 | -0.36% | 10.4만 |
|---|
| 2025.12.01 | ₩14,821 | ₩15,102 | ₩14,713 | ₩14,713 | -0.72% | 12.9만 |
|---|
| 2025.11.28 | ₩15,209 | ₩15,209 | ₩14,914 | ₩15,062 | -0.97% | 5.7만 |
|---|
| 2025.11.26 | ₩15,651 | ₩15,651 | ₩14,981 | ₩15,102 | -3.51% | 12.1만 |
|---|
| 2025.11.25 | ₩14,888 | ₩16,053 | ₩14,874 | ₩15,785 | +6.03% | 23.5만 |
|---|
| 2025.11.24 | ₩14,780 | ₩15,290 | ₩14,600 | ₩14,700 | -0.54% | 20만 |
|---|
| 2025.11.21 | ₩14,177 | ₩14,620 | ₩13,123 | ₩14,579 | +2.84% | 14.9만 |
|---|
| 2025.11.20 | ₩14,553 | ₩14,673 | ₩14,218 | ₩14,258 | -2.03% | 9.6만 |
|---|
| 2025.11.19 | ₩14,754 | ₩14,754 | ₩14,231 | ₩14,325 | -2.91% | 17.5만 |
|---|
| 2025.11.18 | ₩14,821 | ₩14,821 | ₩14,506 | ₩14,754 | -0.45% | 13.6만 |
|---|
| 2025.11.17 | ₩15,115 | ₩15,182 | ₩14,740 | ₩14,861 | -1.68% | 9.6만 |
|---|
| 2025.11.14 | ₩15,209 | ₩15,316 | ₩15,089 | ₩15,223 | +0.09% | 9만 |
|---|
| 2025.11.13 | ₩15,598 | ₩15,732 | ₩15,216 | ₩15,316 | -1.80% | 9.4만 |
|---|
| 2025.11.12 | ₩15,799 | ₩15,933 | ₩15,638 | ₩15,745 | -0.34% | 7.5만 |
|---|
| 2025.11.11 | ₩15,839 | ₩15,926 | ₩15,705 | ₩15,826 | -0.08% | 14.7만 |
|---|
| 2025.11.10 | ₩15,625 | ₩15,859 | ₩15,571 | ₩15,826 | +1.29% | 11.6만 |
|---|
| 2025.11.07 | ₩15,799 | ₩16,027 | ₩15,383 | ₩15,544 | -1.61% | 9.7만 |
|---|
| 2025.11.06 | ₩16,067 | ₩16,134 | ₩15,745 | ₩15,852 | -1.33% | 14.5만 |
|---|
| 2025.11.05 | ₩16,187 | ₩16,281 | ₩15,986 | ₩16,241 | +0.33% | 13.6만 |
|---|
| 2025.11.04 | ₩15,933 | ₩16,299 | ₩15,745 | ₩16,174 | +1.51% | 13.8만 |
|---|
| 2025.11.03 | ₩15,357 | ₩16,295 | ₩15,303 | ₩15,893 | +3.49% | 24.5만 |
|---|
| 2025.10.31 | ₩14,740 | ₩15,115 | ₩14,727 | ₩15,048 | +2.09% | 8.3만 |
|---|
| 2025.10.30 | ₩14,901 | ₩15,216 | ₩14,794 | ₩14,794 | -0.72% | 10.1만 |
|---|
| 2025.10.29 | ₩15,424 | ₩15,491 | ₩14,780 | ₩14,955 | -3.04% | 11.1만 |
|---|
| 2025.10.28 | ₩15,330 | ₩15,718 | ₩15,182 | ₩15,504 | +1.14% | 16.8만 |
|---|
| 2025.10.27 | ₩15,290 | ₩15,544 | ₩15,169 | ₩15,383 | +0.61% | 20.8만 |
|---|
| 2025.10.24 | ₩15,182 | ₩15,276 | ₩14,847 | ₩15,209 | +0.18% | 5.9만 |
|---|
| 2025.10.23 | ₩15,008 | ₩15,182 | ₩14,821 | ₩15,035 | +0.18% | 10.7만 |
|---|
| 2025.10.22 | ₩15,129 | ₩15,236 | ₩14,874 | ₩15,062 | -0.44% | 10.7만 |
|---|
| 2025.10.21 | ₩14,941 | ₩15,156 | ₩14,767 | ₩15,129 | +1.26% | 10만 |
|---|
| 2025.10.20 | ₩14,700 | ₩14,955 | ₩14,680 | ₩14,941 | +1.64% | 9.8만 |
|---|
| 2025.10.17 | ₩14,754 | ₩14,914 | ₩14,593 | ₩14,620 | -0.91% | 7.2만 |
|---|
| 2025.10.16 | ₩15,035 | ₩15,129 | ₩14,759 | ₩14,861 | -1.16% | 9.3만 |
|---|
| 2025.10.15 | ₩15,223 | ₩15,303 | ₩14,914 | ₩15,022 | -1.32% | 10.3만 |
|---|
| 2025.10.14 | ₩14,874 | ₩15,203 | ₩14,700 | ₩15,182 | +2.07% | 8.8만 |
|---|
| 2025.10.13 | ₩14,874 | ₩15,122 | ₩14,687 | ₩15,062 | +1.26% | 13.2만 |
|---|
| 2025.10.10 | ₩15,048 | ₩15,149 | ₩14,693 | ₩14,754 | -1.96% | 13만 |
|---|