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 | ₩26,866 | ₩27,081 | ₩26,504 | ₩26,880 | +0.05% | 29.2만 |
| 2026.10.08 | ₩26,545 | ₩27,094 | ₩26,477 | ₩26,960 | +1.57% | 28.1만 |
| 2026.10.07 | ₩26,545 | ₩26,826 | ₩26,169 | ₩26,451 | -0.35% | 49.8만 |
| 2026.10.06 | ₩27,631 | ₩28,275 | ₩26,196 | ₩26,638 | -3.59% | 62.4만 |
| 2026.10.05 | ₩27,094 | ₩28,235 | ₩27,041 | ₩28,168 | +3.96% | 47.6만 |
| 2026.10.02 | ₩27,966 | ₩28,221 | ₩27,349 | ₩27,899 | -0.24% | 34.7만 |
| 2026.10.01 | ₩27,738 | ₩28,275 | ₩27,215 | ₩27,846 | +0.39% | 49.5만 |
| 2026.09.30 | ₩28,624 | ₩28,624 | ₩27,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,403 |
| -4.26% |
| 66.2만 |
| 2026.09.29 | ₩28,543 | ₩28,811 | ₩28,100 | ₩28,556 | +0.05% | 27만 |
|---|
| 2026.09.28 | ₩29,013 | ₩29,565 | ₩28,221 | ₩28,409 | -2.08% | 58.1만 |
|---|
| 2026.09.25 | ₩29,308 | ₩29,907 | ₩28,704 | ₩29,200 | -0.37% | 33.5만 |
|---|
| 2026.09.24 | ₩29,710 | ₩30,126 | ₩28,932 | ₩29,402 | -1.04% | 37.2만 |
|---|
| 2026.09.23 | ₩30,072 | ₩30,193 | ₩29,159 | ₩29,576 | -1.65% | 48.3만 |
|---|
| 2026.09.22 | ₩30,864 | ₩31,253 | ₩29,415 | ₩29,804 | -3.43% | 70.8만 |
|---|
| 2026.09.21 | ₩30,112 | ₩30,850 | ₩30,019 | ₩30,796 | +2.27% | 52.5만 |
|---|
| 2026.09.18 | ₩29,992 | ₩30,622 | ₩29,455 | ₩30,488 | +1.65% | 106.6만 |
|---|
| 2026.09.17 | ₩30,059 | ₩30,917 | ₩29,656 | ₩29,978 | -0.27% | 62.1만 |
|---|
| 2026.09.16 | ₩30,179 | ₩30,636 | ₩29,804 | ₩30,287 | +0.36% | 63.7만 |
|---|
| 2026.09.15 | ₩30,233 | ₩31,092 | ₩30,179 | ₩30,394 | +0.53% | 37.1만 |
|---|
| 2026.09.14 | ₩31,118 | ₩31,507 | ₩30,461 | ₩30,595 | -1.68% | 48.4만 |
|---|
| 2026.09.11 | ₩30,515 | ₩31,078 | ₩30,421 | ₩30,542 | +0.09% | 43.5만 |
|---|
| 2026.09.10 | ₩30,649 | ₩31,400 | ₩30,300 | ₩30,407 | -0.79% | 42.2만 |
|---|
| 2026.09.09 | ₩30,662 | ₩31,024 | ₩30,300 | ₩30,636 | -0.09% | 35.2만 |
|---|
| 2026.09.08 | ₩31,132 | ₩31,346 | ₩29,656 | ₩30,662 | -1.51% | 57.4만 |
|---|
| 2026.09.04 | ₩30,931 | ₩31,937 | ₩30,154 | ₩31,118 | +0.61% | 68.7만 |
|---|
| 2026.09.03 | ₩30,850 | ₩31,601 | ₩30,803 | ₩31,360 | +1.65% | 36.7만 |
|---|
| 2026.09.02 | ₩29,495 | ₩30,689 | ₩29,495 | ₩30,220 | +2.46% | 37만 |
|---|
| 2026.09.01 | ₩29,951 | ₩30,256 | ₩28,865 | ₩29,348 | -2.02% | 43.8만 |
|---|
| 2026.08.31 | ₩30,032 | ₩30,783 | ₩28,919 | ₩30,367 | +1.12% | 66.9만 |
|---|
| 2026.08.28 | ₩30,917 | ₩31,870 | ₩29,106 | ₩30,729 | -0.61% | 76.1만 |
|---|
| 2026.08.27 | ₩30,179 | ₩35,129 | ₩29,992 | ₩30,904 | +2.40% | 122.6만 |
|---|
| 2026.08.26 | ₩27,510 | ₩27,859 | ₩26,826 | ₩27,537 | +0.10% | 35.8만 |
|---|
| 2026.08.25 | ₩28,476 | ₩29,160 | ₩27,497 | ₩27,618 | -3.01% | 25.3만 |
|---|
| 2026.08.24 | ₩29,267 | ₩29,911 | ₩28,261 | ₩28,489 | -2.66% | 59만 |
|---|
| 2026.08.21 | ₩27,651 | ₩29,536 | ₩27,403 | ₩29,536 | +6.82% | 42.8만 |
|---|
| 2026.08.20 | ₩27,027 | ₩27,537 | ₩26,934 | ₩27,510 | +1.79% | 40.6만 |
|---|
| 2026.08.19 | ₩27,698 | ₩28,087 | ₩26,960 | ₩27,094 | -2.18% | 39.4만 |
|---|
| 2026.08.18 | ₩27,081 | ₩27,752 | ₩26,960 | ₩27,711 | +2.33% | 26.2만 |
|---|
| 2026.08.17 | ₩27,658 | ₩27,864 | ₩26,451 | ₩26,920 | -2.67% | 32.7만 |
|---|
| 2026.08.14 | ₩28,194 | ₩28,194 | ₩27,349 | ₩27,939 | -0.90% | 22.9만 |
|---|
| 2026.08.13 | ₩27,282 | ₩28,080 | ₩27,121 | ₩28,020 | +2.70% | 30.1만 |
|---|
| 2026.08.12 | ₩28,087 | ₩28,369 | ₩26,479 | ₩27,014 | -3.82% | 56.2만 |
|---|
| 2026.08.11 | ₩28,825 | ₩29,013 | ₩28,007 | ₩28,208 | -2.14% | 21.8만 |
|---|
| 2026.08.10 | ₩29,241 | ₩29,988 | ₩28,664 | ₩28,945 | -1.01% | 26.1만 |
|---|
| 2026.08.07 | ₩28,905 | ₩29,764 | ₩28,566 | ₩29,469 | +1.95% | 23만 |
|---|
| 2026.08.06 | ₩28,704 | ₩29,227 | ₩28,155 | ₩28,704 | 0.00% | 32.2만 |
|---|
| 2026.08.05 | ₩29,294 | ₩29,463 | ₩28,181 | ₩28,825 | -1.60% | 27.1만 |
|---|
| 2026.08.04 | ₩28,650 | ₩29,844 | ₩28,516 | ₩28,892 | +0.84% | 40.7만 |
|---|
| 2026.08.03 | ₩29,603 | ₩30,475 | ₩28,744 | ₩28,811 | -2.67% | 57.2만 |
|---|
| 2026.07.31 | ₩28,476 | ₩29,321 | ₩28,382 | ₩29,173 | +2.45% | 38.2만 |
|---|
| 2026.07.30 | ₩28,811 | ₩29,281 | ₩27,752 | ₩28,758 | -0.19% | 43만 |
|---|
| 2026.07.29 | ₩29,656 | ₩29,756 | ₩28,508 | ₩29,348 | -1.04% | 70.7만 |
|---|
| 2026.07.28 | ₩28,100 | ₩29,777 | ₩28,100 | ₩29,697 | +5.68% | 85.9만 |
|---|
| 2026.07.27 | ₩27,309 | ₩28,053 | ₩26,836 | ₩27,872 | +2.06% | 28.5만 |
|---|
| 2026.07.24 | ₩26,330 | ₩27,175 | ₩25,834 | ₩26,853 | +1.99% | 26.8만 |
|---|
| 2026.07.23 | ₩26,866 | ₩27,262 | ₩25,914 | ₩25,968 | -3.34% | 31.2만 |
|---|
| 2026.07.22 | ₩27,913 | ₩28,188 | ₩26,630 | ₩27,148 | -2.74% | 39.5만 |
|---|
| 2026.07.21 | ₩27,497 | ₩28,355 | ₩27,141 | ₩28,047 | +2.00% | 33.9만 |
|---|
| 2026.07.20 | ₩27,497 | ₩28,292 | ₩27,242 | ₩28,127 | +2.29% | 33.3만 |
|---|
| 2026.07.17 | ₩27,671 | ₩28,409 | ₩27,510 | ₩27,725 | +0.19% | 27만 |
|---|
| 2026.07.16 | ₩27,041 | ₩28,396 | ₩26,840 | ₩27,939 | +3.32% | 34.8만 |
|---|
| 2026.07.15 | ₩27,644 | ₩28,033 | ₩27,001 | ₩27,162 | -1.75% | 29.7만 |
|---|
| 2026.07.14 | ₩27,041 | ₩27,846 | ₩26,853 | ₩27,551 | +1.88% | 43.1만 |
|---|
| 2026.07.13 | ₩28,141 | ₩28,141 | ₩26,766 | ₩27,376 | -2.72% | 37.8만 |
|---|
| 2026.07.10 | ₩26,826 | ₩27,202 | ₩26,290 | ₩27,068 | +0.90% | 29.1만 |
|---|
| 2026.07.09 | ₩26,290 | ₩26,759 | ₩25,733 | ₩26,732 | +1.68% | 22.8만 |
|---|
| 2026.07.08 | ₩26,866 | ₩27,175 | ₩25,713 | ₩26,303 | -2.10% | 31만 |
|---|
| 2026.07.07 | ₩26,826 | ₩27,349 | ₩26,558 | ₩27,094 | +1.00% | 28.8만 |
|---|
| 2026.07.06 | ₩26,558 | ₩26,665 | ₩26,021 | ₩26,558 | 0.00% | 21.1만 |
|---|
| 2026.07.02 | ₩25,968 | ₩26,424 | ₩25,914 | ₩26,142 | +0.67% | 22.5만 |
|---|
| 2026.07.01 | ₩25,995 | ₩26,934 | ₩25,650 | ₩26,290 | +1.14% | 30.6만 |
|---|
| 2026.06.30 | ₩25,686 | ₩26,156 | ₩25,411 | ₩25,780 | +0.37% | 30.1만 |
|---|
| 2026.06.29 | ₩24,492 | ₩26,330 | ₩24,492 | ₩26,075 | +6.46% | 49.5만 |
|---|
| 2026.06.26 | ₩23,607 | ₩24,787 | ₩23,607 | ₩24,747 | +4.83% | 71.2만 |
|---|
| 2026.06.25 | ₩24,251 | ₩24,694 | ₩23,513 | ₩23,540 | -2.93% | 26.7만 |
|---|
| 2026.06.24 | ₩24,479 | ₩24,948 | ₩24,008 | ₩24,801 | +1.32% | 33.7만 |
|---|
| 2026.06.23 | ₩23,433 | ₩24,291 | ₩23,272 | ₩24,237 | +3.43% | 58.2만 |
|---|
| 2026.06.22 | ₩22,865 | ₩23,540 | ₩22,621 | ₩23,205 | +1.48% | 28.5만 |
|---|
| 2026.06.18 | ₩23,312 | ₩23,312 | ₩22,239 | ₩22,936 | -1.61% | 63.5만 |
|---|
| 2026.06.17 | ₩23,084 | ₩23,339 | ₩22,833 | ₩23,312 | +0.99% | 22.5만 |
|---|
| 2026.06.16 | ₩23,205 | ₩23,379 | ₩22,869 | ₩23,285 | +0.35% | 23.6만 |
|---|
| 2026.06.15 | ₩24,117 | ₩24,117 | ₩22,749 | ₩23,003 | -4.62% | 28.8만 |
|---|
| 2026.06.12 | ₩23,272 | ₩23,969 | ₩23,151 | ₩23,540 | +1.15% | 16.3만 |
|---|
| 2026.06.11 | ₩23,339 | ₩23,339 | ₩22,386 | ₩23,231 | -0.46% | 33.9만 |
|---|
| 2026.06.10 | ₩23,057 | ₩24,479 | ₩22,910 | ₩23,513 | +1.98% | 51.9만 |
|---|
| 2026.06.09 | ₩22,413 | ₩23,299 | ₩22,346 | ₩23,258 | +3.77% | 44.1만 |
|---|
| 2026.06.08 | ₩22,977 | ₩23,071 | ₩22,333 | ₩22,440 | -2.34% | 39.1만 |
|---|
| 2026.06.05 | ₩23,144 | ₩23,594 | ₩22,802 | ₩22,977 | -0.72% | 23만 |
|---|
| 2026.06.04 | ₩22,816 | ₩23,567 | ₩22,762 | ₩23,191 | +1.65% | 24.3만 |
|---|
| 2026.06.03 | ₩23,392 | ₩23,392 | ₩21,796 | ₩22,641 | -3.21% | 39.3만 |
|---|
| 2026.06.02 | ₩24,117 | ₩24,144 | ₩23,419 | ₩23,674 | -1.84% | 44.3만 |
|---|
| 2026.06.01 | ₩24,117 | ₩25,042 | ₩23,674 | ₩24,331 | +0.89% | 44.6만 |
|---|
| 2026.05.29 | ₩24,009 | ₩24,305 | ₩23,433 | ₩23,674 | -1.40% | 37만 |
|---|
| 2026.05.28 | ₩23,647 | ₩24,700 | ₩23,567 | ₩23,835 | +0.79% | 40.7만 |
|---|
| 2026.05.27 | ₩27,819 | ₩29,455 | ₩22,963 | ₩23,379 | -15.96% | 110.3만 |
|---|
| 2026.05.26 | ₩25,887 | ₩26,290 | ₩25,324 | ₩25,847 | -0.16% | 40.3만 |
|---|
| 2026.05.22 | ₩25,485 | ₩25,874 | ₩25,230 | ₩25,646 | +0.63% | 23.6만 |
|---|
| 2026.05.21 | ₩25,485 | ₩25,659 | ₩24,828 | ₩25,311 | -0.68% | 19.6만 |
|---|
| 2026.05.20 | ₩26,129 | ₩26,156 | ₩25,512 | ₩25,673 | -1.75% | 21.1만 |
|---|
| 2026.05.19 | ₩26,062 | ₩26,276 | ₩25,780 | ₩26,156 | +0.36% | 25.1만 |
|---|
| 2026.05.18 | ₩25,123 | ₩26,169 | ₩25,123 | ₩25,968 | +3.36% | 31.6만 |
|---|
| 2026.05.15 | ₩24,814 | ₩25,632 | ₩24,600 | ₩25,243 | +1.73% | 22.2만 |
|---|
| 2026.05.14 | ₩25,351 | ₩25,686 | ₩25,069 | ₩25,096 | -1.01% | 27.5만 |
|---|
| 2026.05.13 | ₩24,814 | ₩25,539 | ₩24,559 | ₩25,270 | +1.84% | 32.5만 |
|---|
| 2026.05.12 | ₩25,780 | ₩25,780 | ₩24,559 | ₩24,626 | -4.47% | 28.7만 |
|---|
| 2026.05.11 | ₩25,619 | ₩26,236 | ₩25,066 | ₩25,471 | -0.58% | 26.9만 |
|---|
| 2026.05.08 | ₩25,378 | ₩25,901 | ₩24,854 | ₩25,901 | +2.06% | 26.5만 |
|---|
| 2026.05.07 | ₩25,337 | ₩25,834 | ₩25,069 | ₩25,485 | +0.58% | 26.3만 |
|---|
| 2026.05.06 | ₩24,814 | ₩25,202 | ₩23,953 | ₩24,908 | +0.38% | 29.1만 |
|---|
| 2026.05.05 | ₩23,755 | ₩25,082 | ₩23,755 | ₩25,029 | +5.36% | 43.9만 |
|---|
| 2026.05.04 | ₩23,808 | ₩24,479 | ₩23,620 | ₩24,009 | +0.85% | 37.9만 |
|---|
| 2026.05.01 | ₩22,239 | ₩23,875 | ₩22,098 | ₩23,781 | +6.94% | 33.4만 |
|---|
| 2026.04.30 | ₩21,635 | ₩22,132 | ₩21,262 | ₩21,890 | +1.18% | 17.3만 |
|---|
| 2026.04.29 | ₩21,904 | ₩22,333 | ₩21,578 | ₩21,595 | -1.41% | 25.1만 |
|---|
| 2026.04.28 | ₩22,293 | ₩22,507 | ₩21,877 | ₩21,877 | -1.87% | 14.4만 |
|---|
| 2026.04.27 | ₩21,595 | ₩22,655 | ₩21,474 | ₩22,132 | +2.48% | 35.8만 |
|---|
| 2026.04.24 | ₩21,380 | ₩21,595 | ₩21,085 | ₩21,541 | +0.75% | 21.8만 |
|---|
| 2026.04.23 | ₩21,260 | ₩21,461 | ₩20,844 | ₩21,327 | +0.32% | 23.9만 |
|---|
| 2026.04.22 | ₩21,354 | ₩21,434 | ₩21,072 | ₩21,407 | +0.25% | 16.2만 |
|---|
| 2026.04.21 | ₩21,300 | ₩21,655 | ₩21,166 | ₩21,246 | -0.25% | 27만 |
|---|
| 2026.04.20 | ₩20,938 | ₩21,434 | ₩20,777 | ₩21,273 | +1.60% | 32.5만 |
|---|
| 2026.04.17 | ₩20,120 | ₩21,099 | ₩20,120 | ₩21,072 | +4.73% | 38.5만 |
|---|
| 2026.04.16 | ₩20,120 | ₩20,160 | ₩19,851 | ₩20,053 | -0.33% | 21.8만 |
|---|
| 2026.04.15 | ₩19,080 | ₩19,965 | ₩19,080 | ₩19,892 | +4.25% | 33.2만 |
|---|
| 2026.04.14 | ₩18,711 | ₩19,208 | ₩18,684 | ₩19,140 | +2.29% | 23.3만 |
|---|
| 2026.04.13 | ₩18,644 | ₩18,785 | ₩18,607 | ₩18,725 | +0.43% | 20.8만 |
|---|
| 2026.04.10 | ₩18,604 | ₩18,738 | ₩18,027 | ₩18,644 | +0.22% | 33.4만 |
|---|
| 2026.04.09 | ₩19,073 | ₩19,100 | ₩18,242 | ₩18,658 | -2.18% | 24.2만 |
|---|
| 2026.04.08 | ₩20,120 | ₩20,120 | ₩19,154 | ₩19,194 | -4.60% | 22.6만 |
|---|
| 2026.04.07 | ₩19,597 | ₩19,892 | ₩19,422 | ₩19,637 | +0.21% | 20.7만 |
|---|
| 2026.04.06 | ₩19,677 | ₩19,838 | ₩19,155 | ₩19,623 | -0.27% | 22.8만 |
|---|
| 2026.04.02 | ₩19,704 | ₩19,878 | ₩19,489 | ₩19,731 | +0.14% | 15.5만 |
|---|
| 2026.04.01 | ₩19,516 | ₩20,321 | ₩19,469 | ₩19,865 | +1.79% | 47.2만 |
|---|
| 2026.03.31 | ₩19,328 | ₩19,637 | ₩18,959 | ₩19,516 | +0.97% | 28.5만 |
|---|
| 2026.03.30 | ₩18,778 | ₩19,234 | ₩18,537 | ₩19,167 | +2.07% | 39.7만 |
|---|
| 2026.03.27 | ₩18,886 | ₩19,194 | ₩18,490 | ₩18,778 | -0.57% | 22.6만 |
|---|
| 2026.03.26 | ₩19,006 | ₩19,731 | ₩18,872 | ₩19,248 | +1.27% | 35.2만 |
|---|
| 2026.03.25 | ₩19,194 | ₩19,301 | ₩18,684 | ₩19,114 | -0.42% | 25.6만 |
|---|
| 2026.03.24 | ₩18,591 | ₩19,100 | ₩18,456 | ₩18,993 | +2.16% | 24.2만 |
|---|
| 2026.03.23 | ₩18,363 | ₩18,872 | ₩18,363 | ₩18,832 | +2.56% | 20.6만 |
|---|
| 2026.03.20 | ₩18,416 | ₩18,752 | ₩17,987 | ₩18,215 | -1.09% | 30.9만 |
|---|
| 2026.03.19 | ₩18,483 | ₩18,912 | ₩18,309 | ₩18,376 | -0.58% | 21.9만 |
|---|
| 2026.03.18 | ₩18,912 | ₩18,966 | ₩18,523 | ₩18,658 | -1.35% | 28.4만 |
|---|
| 2026.03.17 | ₩18,778 | ₩19,275 | ₩18,658 | ₩19,006 | +1.21% | 26.6만 |
|---|
| 2026.03.16 | ₩18,456 | ₩19,016 | ₩18,456 | ₩18,684 | +1.24% | 30.5만 |
|---|
| 2026.03.13 | ₩18,631 | ₩18,765 | ₩18,054 | ₩18,349 | -1.51% | 17.5만 |
|---|
| 2026.03.12 | ₩18,631 | ₩19,047 | ₩18,466 | ₩18,711 | +0.43% | 18.7만 |
|---|
| 2026.03.11 | ₩18,993 | ₩19,301 | ₩18,765 | ₩18,912 | -0.42% | 17.5만 |
|---|
| 2026.03.10 | ₩19,248 | ₩19,328 | ₩18,765 | ₩19,100 | -0.77% | 27.1만 |
|---|
| 2026.03.09 | ₩19,127 | ₩19,382 | ₩18,872 | ₩19,369 | +1.26% | 43.1만 |
|---|
| 2026.03.06 | ₩19,422 | ₩19,610 | ₩18,886 | ₩19,315 | -0.55% | 56.5만 |
|---|
| 2026.03.05 | ₩19,234 | ₩19,892 | ₩18,872 | ₩19,449 | +1.12% | 71.2만 |
|---|
| 2026.03.04 | ₩17,048 | ₩17,638 | ₩17,041 | ₩17,424 | +2.20% | 34.4만 |
|---|
| 2026.03.03 | ₩16,485 | ₩17,316 | ₩16,297 | ₩17,129 | +3.91% | 17.5만 |
|---|
| 2026.03.02 | ₩16,377 | ₩16,833 | ₩16,377 | ₩16,726 | +2.13% | 20.4만 |
|---|
| 2026.02.27 | ₩16,257 | ₩16,733 | ₩16,049 | ₩16,579 | +1.98% | 16.1만 |
|---|
| 2026.02.26 | ₩16,270 | ₩16,686 | ₩16,203 | ₩16,565 | +1.81% | 13.9만 |
|---|
| 2026.02.25 | ₩15,962 | ₩16,351 | ₩15,700 | ₩16,190 | +1.43% | 17.5만 |
|---|
| 2026.02.24 | ₩15,532 | ₩15,908 | ₩15,398 | ₩15,827 | +1.90% | 20만 |
|---|
| 2026.02.23 | ₩15,626 | ₩15,626 | ₩15,170 | ₩15,438 | -1.20% | 22.3만 |
|---|
| 2026.02.20 | ₩15,345 | ₩16,049 | ₩15,304 | ₩15,841 | +3.23% | 18.7만 |
|---|
| 2026.02.19 | ₩15,412 | ₩15,506 | ₩15,251 | ₩15,465 | +0.35% | 14.2만 |
|---|
| 2026.02.18 | ₩15,371 | ₩15,734 | ₩15,291 | ₩15,519 | +0.96% | 11.1만 |
|---|
| 2026.02.17 | ₩15,760 | ₩15,827 | ₩15,130 | ₩15,304 | -2.89% | 15.5만 |
|---|
| 2026.02.13 | ₩15,385 | ₩15,760 | ₩15,251 | ₩15,613 | +1.48% | 9.7만 |
|---|
| 2026.02.12 | ₩15,318 | ₩15,508 | ₩14,781 | ₩15,251 | -0.44% | 12.8만 |
|---|
| 2026.02.11 | ₩15,814 | ₩15,814 | ₩14,996 | ₩15,224 | -3.73% | 16.8만 |
|---|
| 2026.02.10 | ₩15,707 | ₩16,257 | ₩15,707 | ₩15,854 | +0.94% | 13.3만 |
|---|
| 2026.02.09 | ₩15,774 | ₩15,948 | ₩15,237 | ₩15,680 | -0.60% | 19.7만 |
|---|
| 2026.02.06 | ₩15,680 | ₩16,069 | ₩15,646 | ₩15,908 | +1.45% | 15.1만 |
|---|
| 2026.02.05 | ₩15,438 | ₩15,787 | ₩15,237 | ₩15,613 | +1.13% | 23.5만 |
|---|
| 2026.02.04 | ₩15,452 | ₩15,667 | ₩15,090 | ₩15,425 | -0.17% | 16.1만 |
|---|
| 2026.02.03 | ₩15,895 | ₩15,955 | ₩15,184 | ₩15,412 | -3.04% | 15.2만 |
|---|
| 2026.02.02 | ₩15,680 | ₩16,123 | ₩15,506 | ₩16,029 | +2.22% | 14.7만 |
|---|
| 2026.01.30 | ₩15,613 | ₩16,029 | ₩15,506 | ₩15,760 | +0.95% | 19.7만 |
|---|
| 2026.01.29 | ₩16,096 | ₩16,203 | ₩15,283 | ₩15,586 | -3.17% | 12.7만 |
|---|
| 2026.01.28 | ₩16,512 | ₩16,512 | ₩16,042 | ₩16,203 | -1.87% | 15.1만 |
|---|
| 2026.01.27 | ₩16,203 | ₩16,485 | ₩15,921 | ₩16,444 | +1.49% | 12.6만 |
|---|
| 2026.01.26 | ₩16,136 | ₩16,364 | ₩16,002 | ₩16,230 | +0.58% | 19만 |
|---|
| 2026.01.23 | ₩16,297 | ₩16,444 | ₩16,042 | ₩16,203 | -0.58% | 11.5만 |
|---|
| 2026.01.22 | ₩16,230 | ₩16,552 | ₩16,163 | ₩16,310 | +0.50% | 13.7만 |
|---|
| 2026.01.21 | ₩15,586 | ₩16,136 | ₩15,586 | ₩16,096 | +3.27% | 28.3만 |
|---|
| 2026.01.20 | ₩15,626 | ₩15,807 | ₩15,452 | ₩15,573 | -0.34% | 17.3만 |
|---|
| 2026.01.16 | ₩16,123 | ₩16,123 | ₩15,868 | ₩15,908 | -1.33% | 17.6만 |
|---|
| 2026.01.15 | ₩16,136 | ₩16,230 | ₩15,760 | ₩16,002 | -0.83% | 22.8만 |
|---|
| 2026.01.14 | ₩16,297 | ₩16,646 | ₩15,908 | ₩16,096 | -1.23% | 27.4만 |
|---|
| 2026.01.13 | ₩15,908 | ₩16,431 | ₩15,841 | ₩16,257 | +2.19% | 32.1만 |
|---|
| 2026.01.12 | ₩15,519 | ₩15,680 | ₩15,257 | ₩15,586 | +0.43% | 12.6만 |
|---|
| 2026.01.09 | ₩15,385 | ₩15,586 | ₩15,197 | ₩15,506 | +0.78% | 21.3만 |
|---|
| 2026.01.08 | ₩15,559 | ₩15,566 | ₩15,117 | ₩15,452 | -0.69% | 13.4만 |
|---|
| 2026.01.07 | ₩15,398 | ₩15,613 | ₩15,143 | ₩15,573 | +1.13% | 15만 |
|---|
| 2026.01.06 | ₩15,278 | ₩15,358 | ₩15,063 | ₩15,264 | -0.09% | 16.8만 |
|---|
| 2026.01.05 | ₩15,090 | ₩15,707 | ₩14,982 | ₩15,371 | +1.87% | 17.3만 |
|---|
| 2026.01.02 | ₩15,760 | ₩15,935 | ₩14,902 | ₩14,942 | -5.19% | 18.4만 |
|---|
| 2025.12.31 | ₩15,586 | ₩15,747 | ₩15,539 | ₩15,734 | +0.95% | 13.9만 |
|---|
| 2025.12.30 | ₩15,425 | ₩15,801 | ₩15,425 | ₩15,573 | +0.96% | 17.5만 |
|---|
| 2025.12.29 | ₩15,358 | ₩15,734 | ₩15,358 | ₩15,506 | +0.96% | 17.7만 |
|---|
| 2025.12.26 | ₩15,438 | ₩15,660 | ₩15,278 | ₩15,519 | +0.52% | 13.5만 |
|---|
| 2025.12.24 | ₩15,184 | ₩15,559 | ₩15,157 | ₩15,506 | +2.12% | 7.5만 |
|---|
| 2025.12.23 | ₩15,278 | ₩15,331 | ₩15,009 | ₩15,143 | -0.88% | 17.7만 |
|---|
| 2025.12.22 | ₩15,693 | ₩15,876 | ₩15,318 | ₩15,331 | -2.31% | 15.7만 |
|---|
| 2025.12.19 | ₩15,868 | ₩15,868 | ₩15,371 | ₩15,586 | -1.78% | 33.5만 |
|---|
| 2025.12.18 | ₩15,438 | ₩16,002 | ₩15,438 | ₩15,680 | +1.56% | 26.7만 |
|---|
| 2025.12.17 | ₩15,908 | ₩16,149 | ₩15,304 | ₩15,318 | -3.71% | 21.7만 |
|---|
| 2025.12.16 | ₩15,331 | ₩16,082 | ₩15,304 | ₩15,908 | +3.76% | 29만 |
|---|
| 2025.12.15 | ₩16,149 | ₩16,485 | ₩15,398 | ₩15,425 | -4.49% | 27.9만 |
|---|
| 2025.12.12 | ₩15,385 | ₩16,478 | ₩15,347 | ₩15,935 | +3.57% | 37.8만 |
|---|
| 2025.12.11 | ₩15,318 | ₩15,827 | ₩15,264 | ₩15,304 | -0.09% | 26.7만 |
|---|
| 2025.12.10 | ₩14,272 | ₩15,492 | ₩14,231 | ₩15,278 | +7.05% | 55.9만 |
|---|
| 2025.12.09 | ₩15,532 | ₩16,230 | ₩14,084 | ₩14,191 | -8.64% | 78.5만 |
|---|
| 2025.12.08 | ₩16,988 | ₩17,169 | ₩15,760 | ₩16,699 | -1.70% | 89.7만 |
|---|
| 2025.12.05 | ₩15,224 | ₩15,774 | ₩15,216 | ₩15,747 | +3.44% | 33.4만 |
|---|
| 2025.12.04 | ₩15,184 | ₩15,264 | ₩14,949 | ₩15,143 | -0.27% | 9.7만 |
|---|
| 2025.12.03 | ₩14,835 | ₩15,278 | ₩14,821 | ₩15,237 | +2.71% | 9.9만 |
|---|
| 2025.12.02 | ₩14,821 | ₩14,915 | ₩14,721 | ₩14,768 | -0.36% | 10.4만 |
|---|
| 2025.12.01 | ₩14,835 | ₩15,117 | ₩14,728 | ₩14,728 | -0.72% | 12.9만 |
|---|
| 2025.11.28 | ₩15,224 | ₩15,224 | ₩14,929 | ₩15,076 | -0.97% | 5.7만 |
|---|
| 2025.11.26 | ₩15,667 | ₩15,667 | ₩14,996 | ₩15,117 | -3.51% | 12.1만 |
|---|
| 2025.11.25 | ₩14,902 | ₩16,069 | ₩14,889 | ₩15,801 | +6.03% | 23.5만 |
|---|
| 2025.11.24 | ₩14,795 | ₩15,304 | ₩14,614 | ₩14,714 | -0.54% | 20만 |
|---|
| 2025.11.21 | ₩14,191 | ₩14,634 | ₩13,135 | ₩14,593 | +2.84% | 14.9만 |
|---|
| 2025.11.20 | ₩14,567 | ₩14,687 | ₩14,231 | ₩14,272 | -2.03% | 9.6만 |
|---|
| 2025.11.19 | ₩14,768 | ₩14,768 | ₩14,245 | ₩14,339 | -2.91% | 17.5만 |
|---|
| 2025.11.18 | ₩14,835 | ₩14,835 | ₩14,520 | ₩14,768 | -0.45% | 13.6만 |
|---|
| 2025.11.17 | ₩15,130 | ₩15,197 | ₩14,754 | ₩14,875 | -1.68% | 9.6만 |
|---|
| 2025.11.14 | ₩15,224 | ₩15,331 | ₩15,103 | ₩15,237 | +0.09% | 9만 |
|---|
| 2025.11.13 | ₩15,613 | ₩15,747 | ₩15,231 | ₩15,331 | -1.80% | 9.4만 |
|---|
| 2025.11.12 | ₩15,814 | ₩15,948 | ₩15,653 | ₩15,760 | -0.34% | 7.5만 |
|---|
| 2025.11.11 | ₩15,854 | ₩15,941 | ₩15,720 | ₩15,841 | -0.08% | 14.7만 |
|---|
| 2025.11.10 | ₩15,640 | ₩15,874 | ₩15,586 | ₩15,841 | +1.29% | 11.6만 |
|---|
| 2025.11.07 | ₩15,814 | ₩16,042 | ₩15,398 | ₩15,559 | -1.61% | 9.7만 |
|---|
| 2025.11.06 | ₩16,082 | ₩16,149 | ₩15,760 | ₩15,868 | -1.33% | 14.5만 |
|---|
| 2025.11.05 | ₩16,203 | ₩16,297 | ₩16,002 | ₩16,257 | +0.33% | 13.6만 |
|---|
| 2025.11.04 | ₩15,948 | ₩16,314 | ₩15,760 | ₩16,190 | +1.51% | 13.8만 |
|---|
| 2025.11.03 | ₩15,371 | ₩16,310 | ₩15,318 | ₩15,908 | +3.49% | 24.5만 |
|---|
| 2025.10.31 | ₩14,754 | ₩15,130 | ₩14,741 | ₩15,063 | +2.09% | 8.3만 |
|---|
| 2025.10.30 | ₩14,915 | ₩15,231 | ₩14,808 | ₩14,808 | -0.72% | 10.1만 |
|---|
| 2025.10.29 | ₩15,438 | ₩15,506 | ₩14,795 | ₩14,969 | -3.04% | 11.1만 |
|---|
| 2025.10.28 | ₩15,345 | ₩15,734 | ₩15,197 | ₩15,519 | +1.14% | 16.8만 |
|---|
| 2025.10.27 | ₩15,304 | ₩15,559 | ₩15,184 | ₩15,398 | +0.61% | 20.8만 |
|---|
| 2025.10.24 | ₩15,197 | ₩15,291 | ₩14,862 | ₩15,224 | +0.18% | 5.9만 |
|---|
| 2025.10.23 | ₩15,023 | ₩15,197 | ₩14,835 | ₩15,049 | +0.18% | 10.7만 |
|---|
| 2025.10.22 | ₩15,143 | ₩15,251 | ₩14,889 | ₩15,076 | -0.44% | 10.7만 |
|---|
| 2025.10.21 | ₩14,956 | ₩15,170 | ₩14,781 | ₩15,143 | +1.26% | 10만 |
|---|
| 2025.10.20 | ₩14,714 | ₩14,969 | ₩14,694 | ₩14,956 | +1.64% | 9.8만 |
|---|
| 2025.10.17 | ₩14,768 | ₩14,929 | ₩14,607 | ₩14,634 | -0.91% | 7.2만 |
|---|
| 2025.10.16 | ₩15,049 | ₩15,143 | ₩14,773 | ₩14,875 | -1.16% | 9.3만 |
|---|
| 2025.10.15 | ₩15,237 | ₩15,318 | ₩14,929 | ₩15,036 | -1.32% | 10.3만 |
|---|
| 2025.10.14 | ₩14,889 | ₩15,217 | ₩14,714 | ₩15,197 | +2.07% | 8.8만 |
|---|
| 2025.10.13 | ₩14,889 | ₩15,137 | ₩14,701 | ₩15,076 | +1.26% | 13.2만 |
|---|
| 2025.10.10 | ₩15,063 | ₩15,164 | ₩14,707 | ₩14,768 | -1.96% | 13만 |
|---|