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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩27,088 | ₩27,772 | ₩26,498 | ₩26,873 | -0.79% | 35만 |
| 2026.09.28–2026.10.02 | ₩29,006 | ₩29,558 | ₩27,209 | ₩27,893 | -3.84% | 235.5만 |
| 2026.09.21–2026.09.25 | ₩30,105 | ₩31,245 | ₩28,697 | ₩29,193 | -3.03% | 194만 |
| 2026.09.14–2026.09.18 | ₩29,985 | ₩30,615 | ₩29,448 | ₩30,481 | +1.65% | 106.6만 |
| 2026.08.24–2026.08.27 | ₩29,260 | ₩35,121 | ₩26,820 | ₩30,896 | +5.59% | 242.6만 |
| 2026.08.17–2026.08.21 | ₩27,651 | ₩29,529 | ₩26,444 | ₩29,529 | +6.79% | 181.7만 |
| 2026.08.10–2026.08.14 | ₩29,234 | ₩29,981 | ₩26,472 | ₩27,933 | -4.45% | 157.1만 |
| 2026.08.03–2026.08.07 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,467 |
| ₩28,149 |
| ₩29,462 |
| -0.45% |
| 180.2만 |
| 2026.07.27–2026.07.31 | ₩27,303 | ₩29,770 | ₩26,829 | ₩29,167 | +6.83% | 266.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,490 | ₩28,349 | ₩25,827 | ₩26,847 | -2.34% | 164.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,134 | ₩28,402 | ₩26,759 | ₩27,718 | -1.48% | 172.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,552 | ₩27,343 | ₩25,707 | ₩27,061 | +1.92% | 132.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,486 | ₩26,927 | ₩24,486 | ₩26,136 | +6.74% | 132.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,860 | ₩24,942 | ₩22,616 | ₩24,741 | +8.23% | 218.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,111 | ₩24,111 | ₩22,234 | ₩22,931 | -4.89% | 138.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,971 | ₩24,473 | ₩22,327 | ₩23,534 | +2.45% | 185.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,111 | ₩25,036 | ₩21,791 | ₩22,971 | -4.73% | 175.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,881 | ₩29,448 | ₩22,958 | ₩23,668 | -8.55% | 228.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,117 | ₩26,270 | ₩24,822 | ₩25,640 | +2.08% | 121.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,613 | ₩26,230 | ₩24,554 | ₩25,237 | -1.47% | 137.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,803 | ₩25,895 | ₩23,615 | ₩25,895 | +8.79% | 163.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,590 | ₩23,870 | ₩21,257 | ₩23,776 | +10.12% | 125.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,933 | ₩21,650 | ₩20,772 | ₩21,536 | +2.88% | 121.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,640 | ₩21,094 | ₩18,602 | ₩21,067 | +13.02% | 137.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,672 | ₩20,115 | ₩18,023 | ₩18,640 | -5.25% | 123.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,774 | ₩20,316 | ₩18,532 | ₩19,726 | +5.07% | 130.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,358 | ₩19,726 | ₩18,358 | ₩18,774 | +2.26% | 128.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,452 | ₩19,270 | ₩17,983 | ₩18,211 | -1.31% | 138.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,123 | ₩19,377 | ₩18,050 | ₩18,345 | -4.07% | 123.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,373 | ₩19,887 | ₩16,293 | ₩19,310 | +17.94% | 200만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,623 | ₩16,729 | ₩15,167 | ₩16,575 | +6.09% | 89.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,757 | ₩16,045 | ₩15,126 | ₩15,837 | +0.51% | 59.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,770 | ₩16,253 | ₩14,778 | ₩15,609 | -1.02% | 72.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,676 | ₩16,119 | ₩15,086 | ₩15,904 | +1.45% | 84.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,132 | ₩16,508 | ₩15,279 | ₩15,757 | -2.33% | 79.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,623 | ₩16,548 | ₩15,448 | ₩16,199 | +3.69% | 70.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,515 | ₩16,642 | ₩15,254 | ₩15,904 | +2.51% | 112.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,086 | ₩15,703 | ₩14,979 | ₩15,502 | +2.76% | 83.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,354 | ₩15,931 | ₩14,898 | ₩14,939 | -2.71% | 67.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,690 | ₩15,872 | ₩15,006 | ₩15,515 | -1.11% | 54.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,146 | ₩16,481 | ₩15,301 | ₩15,582 | -3.49% | 138.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,984 | ₩17,165 | ₩14,080 | ₩15,931 | -6.20% | 288.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,831 | ₩15,770 | ₩14,717 | ₩15,743 | +6.15% | 76.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,791 | ₩16,065 | ₩14,610 | ₩15,073 | +1.90% | 61.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,126 | ₩15,193 | ₩13,132 | ₩14,590 | -3.55% | 65.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,636 | ₩15,944 | ₩15,100 | ₩15,234 | -2.57% | 52.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,368 | ₩16,310 | ₩15,314 | ₩15,555 | +1.22% | 76.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,301 | ₩15,730 | ₩14,737 | ₩15,059 | -1.58% | 67.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,711 | ₩15,287 | ₩14,691 | ₩15,220 | +3.46% | 47만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,885 | ₩15,314 | ₩14,603 | ₩14,630 | -1.71% | 48.8만 |
|---|
| 2025.10.06–2025.10.10 | ₩15,716 | ₩15,757 | ₩14,704 | ₩14,764 | -6.06% | 55.4만 |
|---|
| 2025.09.29–2025.10.03 | ₩16,829 | ₩16,829 | ₩15,462 | ₩15,542 | -7.65% | 61.1만 |
|---|
| 2025.09.22–2025.09.26 | ₩17,259 | ₩17,768 | ₩16,534 | ₩16,736 | -3.03% | 65.5만 |
|---|
| 2025.09.15–2025.09.19 | ₩16,870 | ₩17,808 | ₩16,870 | ₩17,165 | +1.75% | 122.2만 |
|---|
| 2025.09.08–2025.09.12 | ₩16,910 | ₩17,386 | ₩16,666 | ₩16,803 | -0.63% | 81.3만 |
|---|
| 2025.09.02–2025.09.05 | ₩17,151 | ₩17,768 | ₩16,722 | ₩16,843 | -1.80% | 83.6만 |
|---|
| 2025.08.28–2025.08.29 | ₩17,741 | ₩17,846 | ₩17,245 | ₩17,326 | -2.34% | 37.9만 |
|---|