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 | ₩26,862 | ₩27,076 | ₩26,500 | ₩26,875 | +0.05% | 29.2만 |
| 2026.10.08 | ₩26,540 | ₩27,090 | ₩26,473 | ₩26,956 | +1.57% | 28.1만 |
| 2026.10.07 | ₩26,540 | ₩26,821 | ₩26,164 | ₩26,446 | -0.35% | 49.8만 |
| 2026.10.06 | ₩27,626 | ₩28,270 | ₩26,191 | ₩26,634 | -3.59% | 62.4만 |
| 2026.10.05 | ₩27,090 | ₩28,230 | ₩27,036 | ₩28,162 | +3.96% | 47.6만 |
| 2026.10.02 | ₩27,961 | ₩28,216 | ₩27,344 | ₩27,894 | -0.24% | 34.7만 |
| 2026.10.01 | ₩27,733 | ₩28,270 | ₩27,210 | ₩27,841 | +0.39% | 49.5만 |
| 2026.09.30 | ₩28,618 | ₩28,618 | ₩27,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,398 |
| -4.26% |
| 66.2만 |
| 2026.09.29 | ₩28,538 | ₩28,806 | ₩28,095 | ₩28,551 | +0.05% | 27만 |
|---|
| 2026.09.28 | ₩29,007 | ₩29,560 | ₩28,216 | ₩28,404 | -2.08% | 58.1만 |
|---|
| 2026.09.25 | ₩29,302 | ₩29,902 | ₩28,699 | ₩29,195 | -0.37% | 33.5만 |
|---|
| 2026.09.24 | ₩29,705 | ₩30,120 | ₩28,927 | ₩29,396 | -1.04% | 37.2만 |
|---|
| 2026.09.23 | ₩30,067 | ₩30,187 | ₩29,154 | ₩29,571 | -1.65% | 48.3만 |
|---|
| 2026.09.22 | ₩30,858 | ₩31,247 | ₩29,410 | ₩29,799 | -3.43% | 70.8만 |
|---|
| 2026.09.21 | ₩30,107 | ₩30,845 | ₩30,013 | ₩30,791 | +2.27% | 52.5만 |
|---|
| 2026.09.18 | ₩29,986 | ₩30,617 | ₩29,450 | ₩30,483 | +1.65% | 106.6만 |
|---|
| 2026.09.17 | ₩30,053 | ₩30,912 | ₩29,651 | ₩29,973 | -0.27% | 62.1만 |
|---|
| 2026.09.16 | ₩30,174 | ₩30,630 | ₩29,799 | ₩30,281 | +0.36% | 63.7만 |
|---|
| 2026.09.15 | ₩30,228 | ₩31,086 | ₩30,174 | ₩30,389 | +0.53% | 37.1만 |
|---|
| 2026.09.14 | ₩31,113 | ₩31,502 | ₩30,456 | ₩30,590 | -1.68% | 48.4만 |
|---|
| 2026.09.11 | ₩30,509 | ₩31,073 | ₩30,415 | ₩30,536 | +0.09% | 43.5만 |
|---|
| 2026.09.10 | ₩30,643 | ₩31,394 | ₩30,295 | ₩30,402 | -0.79% | 42.2만 |
|---|
| 2026.09.09 | ₩30,657 | ₩31,019 | ₩30,295 | ₩30,630 | -0.09% | 35.2만 |
|---|
| 2026.09.08 | ₩31,126 | ₩31,341 | ₩29,651 | ₩30,657 | -1.51% | 57.4만 |
|---|
| 2026.09.04 | ₩30,925 | ₩31,931 | ₩30,149 | ₩31,113 | +0.61% | 68.7만 |
|---|
| 2026.09.03 | ₩30,845 | ₩31,596 | ₩30,798 | ₩31,354 | +1.65% | 36.7만 |
|---|
| 2026.09.02 | ₩29,490 | ₩30,684 | ₩29,490 | ₩30,214 | +2.46% | 37만 |
|---|
| 2026.09.01 | ₩29,946 | ₩30,251 | ₩28,860 | ₩29,343 | -2.02% | 43.8만 |
|---|
| 2026.08.31 | ₩30,027 | ₩30,778 | ₩28,913 | ₩30,362 | +1.12% | 66.9만 |
|---|
| 2026.08.28 | ₩30,912 | ₩31,864 | ₩29,101 | ₩30,724 | -0.61% | 76.1만 |
|---|
| 2026.08.27 | ₩30,174 | ₩35,123 | ₩29,986 | ₩30,898 | +2.40% | 122.6만 |
|---|
| 2026.08.26 | ₩27,505 | ₩27,854 | ₩26,821 | ₩27,532 | +0.10% | 35.8만 |
|---|
| 2026.08.25 | ₩28,471 | ₩29,155 | ₩27,492 | ₩27,613 | -3.01% | 25.3만 |
|---|
| 2026.08.24 | ₩29,262 | ₩29,906 | ₩28,256 | ₩28,484 | -2.66% | 59만 |
|---|
| 2026.08.21 | ₩27,646 | ₩29,530 | ₩27,398 | ₩29,530 | +6.82% | 42.8만 |
|---|
| 2026.08.20 | ₩27,023 | ₩27,532 | ₩26,929 | ₩27,505 | +1.79% | 40.6만 |
|---|
| 2026.08.19 | ₩27,693 | ₩28,082 | ₩26,956 | ₩27,090 | -2.18% | 39.4만 |
|---|
| 2026.08.18 | ₩27,076 | ₩27,747 | ₩26,956 | ₩27,707 | +2.33% | 26.2만 |
|---|
| 2026.08.17 | ₩27,653 | ₩27,859 | ₩26,446 | ₩26,915 | -2.67% | 32.7만 |
|---|
| 2026.08.14 | ₩28,189 | ₩28,189 | ₩27,344 | ₩27,934 | -0.90% | 22.9만 |
|---|
| 2026.08.13 | ₩27,277 | ₩28,075 | ₩27,116 | ₩28,015 | +2.70% | 30.1만 |
|---|
| 2026.08.12 | ₩28,082 | ₩28,364 | ₩26,474 | ₩27,009 | -3.82% | 56.2만 |
|---|
| 2026.08.11 | ₩28,820 | ₩29,007 | ₩28,002 | ₩28,203 | -2.14% | 21.8만 |
|---|
| 2026.08.10 | ₩29,235 | ₩29,982 | ₩28,659 | ₩28,940 | -1.01% | 26.1만 |
|---|
| 2026.08.07 | ₩28,900 | ₩29,758 | ₩28,561 | ₩29,463 | +1.95% | 23만 |
|---|
| 2026.08.06 | ₩28,699 | ₩29,222 | ₩28,150 | ₩28,699 | 0.00% | 32.2만 |
|---|
| 2026.08.05 | ₩29,289 | ₩29,458 | ₩28,176 | ₩28,820 | -1.60% | 27.1만 |
|---|
| 2026.08.04 | ₩28,645 | ₩29,839 | ₩28,511 | ₩28,887 | +0.84% | 40.7만 |
|---|
| 2026.08.03 | ₩29,597 | ₩30,469 | ₩28,739 | ₩28,806 | -2.67% | 57.2만 |
|---|
| 2026.07.31 | ₩28,471 | ₩29,316 | ₩28,377 | ₩29,168 | +2.45% | 38.2만 |
|---|
| 2026.07.30 | ₩28,806 | ₩29,276 | ₩27,747 | ₩28,753 | -0.19% | 43만 |
|---|
| 2026.07.29 | ₩29,651 | ₩29,750 | ₩28,503 | ₩29,343 | -1.04% | 70.7만 |
|---|
| 2026.07.28 | ₩28,095 | ₩29,772 | ₩28,095 | ₩29,691 | +5.68% | 85.9만 |
|---|
| 2026.07.27 | ₩27,304 | ₩28,048 | ₩26,831 | ₩27,867 | +2.06% | 28.5만 |
|---|
| 2026.07.24 | ₩26,325 | ₩27,170 | ₩25,829 | ₩26,848 | +1.99% | 26.8만 |
|---|
| 2026.07.23 | ₩26,862 | ₩27,257 | ₩25,909 | ₩25,963 | -3.34% | 31.2만 |
|---|
| 2026.07.22 | ₩27,908 | ₩28,183 | ₩26,626 | ₩27,143 | -2.74% | 39.5만 |
|---|
| 2026.07.21 | ₩27,492 | ₩28,350 | ₩27,137 | ₩28,042 | +2.00% | 33.9만 |
|---|
| 2026.07.20 | ₩27,492 | ₩28,287 | ₩27,237 | ₩28,122 | +2.29% | 33.3만 |
|---|
| 2026.07.17 | ₩27,666 | ₩28,404 | ₩27,505 | ₩27,720 | +0.19% | 27만 |
|---|
| 2026.07.16 | ₩27,036 | ₩28,390 | ₩26,835 | ₩27,934 | +3.32% | 34.8만 |
|---|
| 2026.07.15 | ₩27,639 | ₩28,028 | ₩26,996 | ₩27,157 | -1.75% | 29.7만 |
|---|
| 2026.07.14 | ₩27,036 | ₩27,841 | ₩26,848 | ₩27,546 | +1.88% | 43.1만 |
|---|
| 2026.07.13 | ₩28,136 | ₩28,136 | ₩26,761 | ₩27,371 | -2.72% | 37.8만 |
|---|
| 2026.07.10 | ₩26,821 | ₩27,197 | ₩26,285 | ₩27,063 | +0.90% | 29.1만 |
|---|
| 2026.07.09 | ₩26,285 | ₩26,754 | ₩25,728 | ₩26,728 | +1.68% | 22.8만 |
|---|
| 2026.07.08 | ₩26,862 | ₩27,170 | ₩25,708 | ₩26,298 | -2.10% | 31만 |
|---|
| 2026.07.07 | ₩26,821 | ₩27,344 | ₩26,553 | ₩27,090 | +1.00% | 28.8만 |
|---|
| 2026.07.06 | ₩26,553 | ₩26,660 | ₩26,017 | ₩26,553 | 0.00% | 21.1만 |
|---|
| 2026.07.02 | ₩25,963 | ₩26,419 | ₩25,909 | ₩26,137 | +0.67% | 22.5만 |
|---|
| 2026.07.01 | ₩25,990 | ₩26,929 | ₩25,645 | ₩26,285 | +1.14% | 30.6만 |
|---|
| 2026.06.30 | ₩25,681 | ₩26,151 | ₩25,407 | ₩25,775 | +0.37% | 30.1만 |
|---|
| 2026.06.29 | ₩24,488 | ₩26,325 | ₩24,488 | ₩26,070 | +6.46% | 49.5만 |
|---|
| 2026.06.26 | ₩23,603 | ₩24,783 | ₩23,603 | ₩24,743 | +4.83% | 71.2만 |
|---|
| 2026.06.25 | ₩24,247 | ₩24,689 | ₩23,509 | ₩23,536 | -2.93% | 26.7만 |
|---|
| 2026.06.24 | ₩24,475 | ₩24,944 | ₩24,004 | ₩24,796 | +1.32% | 33.7만 |
|---|
| 2026.06.23 | ₩23,428 | ₩24,287 | ₩23,268 | ₩24,233 | +3.43% | 58.2만 |
|---|
| 2026.06.22 | ₩22,861 | ₩23,536 | ₩22,617 | ₩23,201 | +1.48% | 28.5만 |
|---|
| 2026.06.18 | ₩23,308 | ₩23,308 | ₩22,235 | ₩22,932 | -1.61% | 63.5만 |
|---|
| 2026.06.17 | ₩23,080 | ₩23,335 | ₩22,829 | ₩23,308 | +0.99% | 22.5만 |
|---|
| 2026.06.16 | ₩23,201 | ₩23,375 | ₩22,865 | ₩23,281 | +0.35% | 23.6만 |
|---|
| 2026.06.15 | ₩24,112 | ₩24,112 | ₩22,745 | ₩22,999 | -4.62% | 28.8만 |
|---|
| 2026.06.12 | ₩23,268 | ₩23,965 | ₩23,147 | ₩23,536 | +1.15% | 16.3만 |
|---|
| 2026.06.11 | ₩23,335 | ₩23,335 | ₩22,382 | ₩23,227 | -0.46% | 33.9만 |
|---|
| 2026.06.10 | ₩23,053 | ₩24,475 | ₩22,905 | ₩23,509 | +1.98% | 51.9만 |
|---|
| 2026.06.09 | ₩22,409 | ₩23,294 | ₩22,342 | ₩23,254 | +3.77% | 44.1만 |
|---|
| 2026.06.08 | ₩22,973 | ₩23,066 | ₩22,329 | ₩22,436 | -2.34% | 39.1만 |
|---|
| 2026.06.05 | ₩23,140 | ₩23,589 | ₩22,798 | ₩22,973 | -0.72% | 23만 |
|---|
| 2026.06.04 | ₩22,812 | ₩23,563 | ₩22,758 | ₩23,187 | +1.65% | 24.3만 |
|---|
| 2026.06.03 | ₩23,388 | ₩23,388 | ₩21,792 | ₩22,637 | -3.21% | 39.3만 |
|---|
| 2026.06.02 | ₩24,112 | ₩24,139 | ₩23,415 | ₩23,670 | -1.84% | 44.3만 |
|---|
| 2026.06.01 | ₩24,112 | ₩25,038 | ₩23,670 | ₩24,327 | +0.89% | 44.6만 |
|---|
| 2026.05.29 | ₩24,005 | ₩24,300 | ₩23,428 | ₩23,670 | -1.40% | 37만 |
|---|
| 2026.05.28 | ₩23,643 | ₩24,696 | ₩23,563 | ₩23,831 | +0.79% | 40.7만 |
|---|
| 2026.05.27 | ₩27,814 | ₩29,450 | ₩22,959 | ₩23,375 | -15.96% | 110.3만 |
|---|
| 2026.05.26 | ₩25,883 | ₩26,285 | ₩25,319 | ₩25,842 | -0.16% | 40.3만 |
|---|
| 2026.05.22 | ₩25,480 | ₩25,869 | ₩25,226 | ₩25,641 | +0.63% | 23.6만 |
|---|
| 2026.05.21 | ₩25,480 | ₩25,655 | ₩24,823 | ₩25,306 | -0.68% | 19.6만 |
|---|
| 2026.05.20 | ₩26,124 | ₩26,151 | ₩25,507 | ₩25,668 | -1.75% | 21.1만 |
|---|
| 2026.05.19 | ₩26,057 | ₩26,272 | ₩25,775 | ₩26,151 | +0.36% | 25.1만 |
|---|
| 2026.05.18 | ₩25,118 | ₩26,164 | ₩25,118 | ₩25,963 | +3.36% | 31.6만 |
|---|
| 2026.05.15 | ₩24,810 | ₩25,628 | ₩24,595 | ₩25,239 | +1.73% | 22.2만 |
|---|
| 2026.05.14 | ₩25,346 | ₩25,681 | ₩25,065 | ₩25,091 | -1.01% | 27.5만 |
|---|
| 2026.05.13 | ₩24,810 | ₩25,534 | ₩24,555 | ₩25,266 | +1.84% | 32.5만 |
|---|
| 2026.05.12 | ₩25,775 | ₩25,775 | ₩24,555 | ₩24,622 | -4.47% | 28.7만 |
|---|
| 2026.05.11 | ₩25,614 | ₩26,231 | ₩25,062 | ₩25,467 | -0.58% | 26.9만 |
|---|
| 2026.05.08 | ₩25,373 | ₩25,896 | ₩24,850 | ₩25,896 | +2.06% | 26.5만 |
|---|
| 2026.05.07 | ₩25,333 | ₩25,829 | ₩25,065 | ₩25,480 | +0.58% | 26.3만 |
|---|
| 2026.05.06 | ₩24,810 | ₩25,197 | ₩23,949 | ₩24,904 | +0.38% | 29.1만 |
|---|
| 2026.05.05 | ₩23,750 | ₩25,078 | ₩23,750 | ₩25,024 | +5.36% | 43.9만 |
|---|
| 2026.05.04 | ₩23,804 | ₩24,475 | ₩23,616 | ₩24,005 | +0.85% | 37.9만 |
|---|
| 2026.05.01 | ₩22,235 | ₩23,871 | ₩22,094 | ₩23,777 | +6.94% | 33.4만 |
|---|
| 2026.04.30 | ₩21,631 | ₩22,128 | ₩21,259 | ₩21,886 | +1.18% | 17.3만 |
|---|
| 2026.04.29 | ₩21,900 | ₩22,329 | ₩21,574 | ₩21,591 | -1.41% | 25.1만 |
|---|
| 2026.04.28 | ₩22,289 | ₩22,503 | ₩21,873 | ₩21,873 | -1.87% | 14.4만 |
|---|
| 2026.04.27 | ₩21,591 | ₩22,651 | ₩21,471 | ₩22,128 | +2.48% | 35.8만 |
|---|
| 2026.04.24 | ₩21,377 | ₩21,591 | ₩21,082 | ₩21,538 | +0.75% | 21.8만 |
|---|
| 2026.04.23 | ₩21,256 | ₩21,457 | ₩20,840 | ₩21,323 | +0.32% | 23.9만 |
|---|
| 2026.04.22 | ₩21,350 | ₩21,430 | ₩21,068 | ₩21,403 | +0.25% | 16.2만 |
|---|
| 2026.04.21 | ₩21,296 | ₩21,652 | ₩21,162 | ₩21,243 | -0.25% | 27만 |
|---|
| 2026.04.20 | ₩20,934 | ₩21,430 | ₩20,773 | ₩21,269 | +1.60% | 32.5만 |
|---|
| 2026.04.17 | ₩20,116 | ₩21,095 | ₩20,116 | ₩21,068 | +4.73% | 38.5만 |
|---|
| 2026.04.16 | ₩20,116 | ₩20,156 | ₩19,848 | ₩20,049 | -0.33% | 21.8만 |
|---|
| 2026.04.15 | ₩19,077 | ₩19,962 | ₩19,077 | ₩19,888 | +4.25% | 33.2만 |
|---|
| 2026.04.14 | ₩18,708 | ₩19,204 | ₩18,681 | ₩19,137 | +2.29% | 23.3만 |
|---|
| 2026.04.13 | ₩18,641 | ₩18,782 | ₩18,603 | ₩18,721 | +0.43% | 20.8만 |
|---|
| 2026.04.10 | ₩18,601 | ₩18,735 | ₩18,024 | ₩18,641 | +0.22% | 33.4만 |
|---|
| 2026.04.09 | ₩19,070 | ₩19,097 | ₩18,239 | ₩18,654 | -2.18% | 24.2만 |
|---|
| 2026.04.08 | ₩20,116 | ₩20,116 | ₩19,150 | ₩19,191 | -4.60% | 22.6만 |
|---|
| 2026.04.07 | ₩19,593 | ₩19,888 | ₩19,419 | ₩19,633 | +0.21% | 20.7만 |
|---|
| 2026.04.06 | ₩19,673 | ₩19,834 | ₩19,152 | ₩19,620 | -0.27% | 22.8만 |
|---|
| 2026.04.02 | ₩19,700 | ₩19,875 | ₩19,486 | ₩19,727 | +0.14% | 15.5만 |
|---|
| 2026.04.01 | ₩19,513 | ₩20,317 | ₩19,466 | ₩19,861 | +1.79% | 47.2만 |
|---|
| 2026.03.31 | ₩19,325 | ₩19,633 | ₩18,956 | ₩19,513 | +0.97% | 28.5만 |
|---|
| 2026.03.30 | ₩18,775 | ₩19,231 | ₩18,534 | ₩19,164 | +2.07% | 39.7만 |
|---|
| 2026.03.27 | ₩18,882 | ₩19,191 | ₩18,487 | ₩18,775 | -0.57% | 22.6만 |
|---|
| 2026.03.26 | ₩19,003 | ₩19,727 | ₩18,869 | ₩19,244 | +1.27% | 35.2만 |
|---|
| 2026.03.25 | ₩19,191 | ₩19,298 | ₩18,681 | ₩19,110 | -0.42% | 25.6만 |
|---|
| 2026.03.24 | ₩18,587 | ₩19,097 | ₩18,453 | ₩18,990 | +2.16% | 24.2만 |
|---|
| 2026.03.23 | ₩18,359 | ₩18,869 | ₩18,359 | ₩18,829 | +2.56% | 20.6만 |
|---|
| 2026.03.20 | ₩18,413 | ₩18,748 | ₩17,984 | ₩18,212 | -1.09% | 30.9만 |
|---|
| 2026.03.19 | ₩18,480 | ₩18,909 | ₩18,306 | ₩18,373 | -0.58% | 21.9만 |
|---|
| 2026.03.18 | ₩18,909 | ₩18,963 | ₩18,520 | ₩18,654 | -1.35% | 28.4만 |
|---|
| 2026.03.17 | ₩18,775 | ₩19,271 | ₩18,654 | ₩19,003 | +1.21% | 26.6만 |
|---|
| 2026.03.16 | ₩18,453 | ₩19,012 | ₩18,453 | ₩18,681 | +1.24% | 30.5만 |
|---|
| 2026.03.13 | ₩18,627 | ₩18,762 | ₩18,051 | ₩18,346 | -1.51% | 17.5만 |
|---|
| 2026.03.12 | ₩18,627 | ₩19,043 | ₩18,463 | ₩18,708 | +0.43% | 18.7만 |
|---|
| 2026.03.11 | ₩18,990 | ₩19,298 | ₩18,762 | ₩18,909 | -0.42% | 17.5만 |
|---|
| 2026.03.10 | ₩19,244 | ₩19,325 | ₩18,762 | ₩19,097 | -0.77% | 27.1만 |
|---|
| 2026.03.09 | ₩19,124 | ₩19,378 | ₩18,869 | ₩19,365 | +1.26% | 43.1만 |
|---|
| 2026.03.06 | ₩19,419 | ₩19,606 | ₩18,882 | ₩19,311 | -0.55% | 56.5만 |
|---|
| 2026.03.05 | ₩19,231 | ₩19,888 | ₩18,869 | ₩19,446 | +1.12% | 71.2만 |
|---|
| 2026.03.04 | ₩17,045 | ₩17,635 | ₩17,038 | ₩17,420 | +2.20% | 34.4만 |
|---|
| 2026.03.03 | ₩16,482 | ₩17,313 | ₩16,294 | ₩17,125 | +3.91% | 17.5만 |
|---|
| 2026.03.02 | ₩16,374 | ₩16,830 | ₩16,374 | ₩16,723 | +2.13% | 20.4만 |
|---|
| 2026.02.27 | ₩16,254 | ₩16,730 | ₩16,046 | ₩16,576 | +1.98% | 16.1만 |
|---|
| 2026.02.26 | ₩16,267 | ₩16,683 | ₩16,200 | ₩16,562 | +1.81% | 13.9만 |
|---|
| 2026.02.25 | ₩15,959 | ₩16,348 | ₩15,697 | ₩16,187 | +1.43% | 17.5만 |
|---|
| 2026.02.24 | ₩15,530 | ₩15,905 | ₩15,395 | ₩15,825 | +1.90% | 20만 |
|---|
| 2026.02.23 | ₩15,623 | ₩15,623 | ₩15,168 | ₩15,436 | -1.20% | 22.3만 |
|---|
| 2026.02.20 | ₩15,342 | ₩16,046 | ₩15,302 | ₩15,838 | +3.23% | 18.7만 |
|---|
| 2026.02.19 | ₩15,409 | ₩15,503 | ₩15,248 | ₩15,463 | +0.35% | 14.2만 |
|---|
| 2026.02.18 | ₩15,369 | ₩15,731 | ₩15,288 | ₩15,516 | +0.96% | 11.1만 |
|---|
| 2026.02.17 | ₩15,758 | ₩15,825 | ₩15,127 | ₩15,302 | -2.89% | 15.5만 |
|---|
| 2026.02.13 | ₩15,382 | ₩15,758 | ₩15,248 | ₩15,610 | +1.48% | 9.7만 |
|---|
| 2026.02.12 | ₩15,315 | ₩15,505 | ₩14,779 | ₩15,248 | -0.44% | 12.8만 |
|---|
| 2026.02.11 | ₩15,811 | ₩15,811 | ₩14,993 | ₩15,221 | -3.73% | 16.8만 |
|---|
| 2026.02.10 | ₩15,704 | ₩16,254 | ₩15,704 | ₩15,851 | +0.94% | 13.3만 |
|---|
| 2026.02.09 | ₩15,771 | ₩15,945 | ₩15,235 | ₩15,677 | -0.60% | 19.7만 |
|---|
| 2026.02.06 | ₩15,677 | ₩16,066 | ₩15,644 | ₩15,905 | +1.45% | 15.1만 |
|---|
| 2026.02.05 | ₩15,436 | ₩15,784 | ₩15,235 | ₩15,610 | +1.13% | 23.5만 |
|---|
| 2026.02.04 | ₩15,449 | ₩15,664 | ₩15,087 | ₩15,422 | -0.17% | 16.1만 |
|---|
| 2026.02.03 | ₩15,892 | ₩15,952 | ₩15,181 | ₩15,409 | -3.04% | 15.2만 |
|---|
| 2026.02.02 | ₩15,677 | ₩16,120 | ₩15,503 | ₩16,026 | +2.22% | 14.7만 |
|---|
| 2026.01.30 | ₩15,610 | ₩16,026 | ₩15,503 | ₩15,758 | +0.95% | 19.7만 |
|---|
| 2026.01.29 | ₩16,093 | ₩16,200 | ₩15,280 | ₩15,583 | -3.17% | 12.7만 |
|---|
| 2026.01.28 | ₩16,509 | ₩16,509 | ₩16,039 | ₩16,200 | -1.87% | 15.1만 |
|---|
| 2026.01.27 | ₩16,200 | ₩16,482 | ₩15,919 | ₩16,442 | +1.49% | 12.6만 |
|---|
| 2026.01.26 | ₩16,133 | ₩16,361 | ₩15,999 | ₩16,227 | +0.58% | 19만 |
|---|
| 2026.01.23 | ₩16,294 | ₩16,442 | ₩16,039 | ₩16,200 | -0.58% | 11.5만 |
|---|
| 2026.01.22 | ₩16,227 | ₩16,549 | ₩16,160 | ₩16,307 | +0.50% | 13.7만 |
|---|
| 2026.01.21 | ₩15,583 | ₩16,133 | ₩15,583 | ₩16,093 | +3.27% | 28.3만 |
|---|
| 2026.01.20 | ₩15,623 | ₩15,805 | ₩15,449 | ₩15,570 | -0.34% | 17.3만 |
|---|
| 2026.01.16 | ₩16,120 | ₩16,120 | ₩15,865 | ₩15,905 | -1.33% | 17.6만 |
|---|
| 2026.01.15 | ₩16,133 | ₩16,227 | ₩15,758 | ₩15,999 | -0.83% | 22.8만 |
|---|
| 2026.01.14 | ₩16,294 | ₩16,643 | ₩15,905 | ₩16,093 | -1.23% | 27.4만 |
|---|
| 2026.01.13 | ₩15,905 | ₩16,428 | ₩15,838 | ₩16,254 | +2.19% | 32.1만 |
|---|
| 2026.01.12 | ₩15,516 | ₩15,677 | ₩15,255 | ₩15,583 | +0.43% | 12.6만 |
|---|
| 2026.01.09 | ₩15,382 | ₩15,583 | ₩15,194 | ₩15,503 | +0.78% | 21.3만 |
|---|
| 2026.01.08 | ₩15,556 | ₩15,563 | ₩15,114 | ₩15,449 | -0.69% | 13.4만 |
|---|
| 2026.01.07 | ₩15,395 | ₩15,610 | ₩15,141 | ₩15,570 | +1.13% | 15만 |
|---|
| 2026.01.06 | ₩15,275 | ₩15,355 | ₩15,060 | ₩15,261 | -0.09% | 16.8만 |
|---|
| 2026.01.05 | ₩15,087 | ₩15,704 | ₩14,980 | ₩15,369 | +1.87% | 17.3만 |
|---|
| 2026.01.02 | ₩15,758 | ₩15,932 | ₩14,899 | ₩14,940 | -5.19% | 18.4만 |
|---|
| 2025.12.31 | ₩15,583 | ₩15,744 | ₩15,536 | ₩15,731 | +0.95% | 13.9만 |
|---|
| 2025.12.30 | ₩15,422 | ₩15,798 | ₩15,422 | ₩15,570 | +0.96% | 17.5만 |
|---|
| 2025.12.29 | ₩15,355 | ₩15,731 | ₩15,355 | ₩15,503 | +0.96% | 17.7만 |
|---|
| 2025.12.26 | ₩15,436 | ₩15,657 | ₩15,275 | ₩15,516 | +0.52% | 13.5만 |
|---|
| 2025.12.24 | ₩15,181 | ₩15,556 | ₩15,154 | ₩15,503 | +2.12% | 7.5만 |
|---|
| 2025.12.23 | ₩15,275 | ₩15,328 | ₩15,007 | ₩15,141 | -0.88% | 17.7만 |
|---|
| 2025.12.22 | ₩15,691 | ₩15,873 | ₩15,315 | ₩15,328 | -2.31% | 15.7만 |
|---|
| 2025.12.19 | ₩15,865 | ₩15,865 | ₩15,369 | ₩15,583 | -1.78% | 33.5만 |
|---|
| 2025.12.18 | ₩15,436 | ₩15,999 | ₩15,436 | ₩15,677 | +1.56% | 26.7만 |
|---|
| 2025.12.17 | ₩15,905 | ₩16,146 | ₩15,302 | ₩15,315 | -3.71% | 21.7만 |
|---|
| 2025.12.16 | ₩15,328 | ₩16,079 | ₩15,302 | ₩15,905 | +3.76% | 29만 |
|---|
| 2025.12.15 | ₩16,146 | ₩16,482 | ₩15,395 | ₩15,422 | -4.49% | 27.9만 |
|---|
| 2025.12.12 | ₩15,382 | ₩16,475 | ₩15,345 | ₩15,932 | +3.57% | 37.8만 |
|---|
| 2025.12.11 | ₩15,315 | ₩15,825 | ₩15,261 | ₩15,302 | -0.09% | 26.7만 |
|---|
| 2025.12.10 | ₩14,269 | ₩15,489 | ₩14,229 | ₩15,275 | +7.05% | 55.9만 |
|---|
| 2025.12.09 | ₩15,530 | ₩16,227 | ₩14,081 | ₩14,189 | -8.64% | 78.5만 |
|---|
| 2025.12.08 | ₩16,985 | ₩17,166 | ₩15,758 | ₩16,696 | -1.70% | 89.7만 |
|---|
| 2025.12.05 | ₩15,221 | ₩15,771 | ₩15,213 | ₩15,744 | +3.44% | 33.4만 |
|---|
| 2025.12.04 | ₩15,181 | ₩15,261 | ₩14,946 | ₩15,141 | -0.27% | 9.7만 |
|---|
| 2025.12.03 | ₩14,832 | ₩15,275 | ₩14,819 | ₩15,235 | +2.71% | 9.9만 |
|---|
| 2025.12.02 | ₩14,819 | ₩14,913 | ₩14,718 | ₩14,765 | -0.36% | 10.4만 |
|---|
| 2025.12.01 | ₩14,832 | ₩15,114 | ₩14,725 | ₩14,725 | -0.72% | 12.9만 |
|---|
| 2025.11.28 | ₩15,221 | ₩15,221 | ₩14,926 | ₩15,074 | -0.97% | 5.7만 |
|---|
| 2025.11.26 | ₩15,664 | ₩15,664 | ₩14,993 | ₩15,114 | -3.51% | 12.1만 |
|---|
| 2025.11.25 | ₩14,899 | ₩16,066 | ₩14,886 | ₩15,798 | +6.03% | 23.5만 |
|---|
| 2025.11.24 | ₩14,792 | ₩15,302 | ₩14,611 | ₩14,712 | -0.54% | 20만 |
|---|
| 2025.11.21 | ₩14,189 | ₩14,631 | ₩13,133 | ₩14,591 | +2.84% | 14.9만 |
|---|
| 2025.11.20 | ₩14,564 | ₩14,685 | ₩14,229 | ₩14,269 | -2.03% | 9.6만 |
|---|
| 2025.11.19 | ₩14,765 | ₩14,765 | ₩14,242 | ₩14,336 | -2.91% | 17.5만 |
|---|
| 2025.11.18 | ₩14,832 | ₩14,832 | ₩14,517 | ₩14,765 | -0.45% | 13.6만 |
|---|
| 2025.11.17 | ₩15,127 | ₩15,194 | ₩14,752 | ₩14,872 | -1.68% | 9.6만 |
|---|
| 2025.11.14 | ₩15,221 | ₩15,328 | ₩15,100 | ₩15,235 | +0.09% | 9만 |
|---|
| 2025.11.13 | ₩15,610 | ₩15,744 | ₩15,228 | ₩15,328 | -1.80% | 9.4만 |
|---|
| 2025.11.12 | ₩15,811 | ₩15,945 | ₩15,650 | ₩15,758 | -0.34% | 7.5만 |
|---|
| 2025.11.11 | ₩15,851 | ₩15,939 | ₩15,717 | ₩15,838 | -0.08% | 14.7만 |
|---|
| 2025.11.10 | ₩15,637 | ₩15,872 | ₩15,583 | ₩15,838 | +1.29% | 11.6만 |
|---|
| 2025.11.07 | ₩15,811 | ₩16,039 | ₩15,395 | ₩15,556 | -1.61% | 9.7만 |
|---|
| 2025.11.06 | ₩16,079 | ₩16,146 | ₩15,758 | ₩15,865 | -1.33% | 14.5만 |
|---|
| 2025.11.05 | ₩16,200 | ₩16,294 | ₩15,999 | ₩16,254 | +0.33% | 13.6만 |
|---|
| 2025.11.04 | ₩15,945 | ₩16,311 | ₩15,758 | ₩16,187 | +1.51% | 13.8만 |
|---|
| 2025.11.03 | ₩15,369 | ₩16,307 | ₩15,315 | ₩15,905 | +3.49% | 24.5만 |
|---|
| 2025.10.31 | ₩14,752 | ₩15,127 | ₩14,738 | ₩15,060 | +2.09% | 8.3만 |
|---|
| 2025.10.30 | ₩14,913 | ₩15,228 | ₩14,805 | ₩14,805 | -0.72% | 10.1만 |
|---|
| 2025.10.29 | ₩15,436 | ₩15,503 | ₩14,792 | ₩14,966 | -3.04% | 11.1만 |
|---|
| 2025.10.28 | ₩15,342 | ₩15,731 | ₩15,194 | ₩15,516 | +1.14% | 16.8만 |
|---|
| 2025.10.27 | ₩15,302 | ₩15,556 | ₩15,181 | ₩15,395 | +0.61% | 20.8만 |
|---|
| 2025.10.24 | ₩15,194 | ₩15,288 | ₩14,859 | ₩15,221 | +0.18% | 5.9만 |
|---|
| 2025.10.23 | ₩15,020 | ₩15,194 | ₩14,832 | ₩15,047 | +0.18% | 10.7만 |
|---|
| 2025.10.22 | ₩15,141 | ₩15,248 | ₩14,886 | ₩15,074 | -0.44% | 10.7만 |
|---|
| 2025.10.21 | ₩14,953 | ₩15,168 | ₩14,779 | ₩15,141 | +1.26% | 10만 |
|---|
| 2025.10.20 | ₩14,712 | ₩14,966 | ₩14,691 | ₩14,953 | +1.64% | 9.8만 |
|---|
| 2025.10.17 | ₩14,765 | ₩14,926 | ₩14,604 | ₩14,631 | -0.91% | 7.2만 |
|---|
| 2025.10.16 | ₩15,047 | ₩15,141 | ₩14,771 | ₩14,872 | -1.16% | 9.3만 |
|---|
| 2025.10.15 | ₩15,235 | ₩15,315 | ₩14,926 | ₩15,033 | -1.32% | 10.3만 |
|---|
| 2025.10.14 | ₩14,886 | ₩15,214 | ₩14,712 | ₩15,194 | +2.07% | 8.8만 |
|---|
| 2025.10.13 | ₩14,886 | ₩15,134 | ₩14,698 | ₩15,074 | +1.26% | 13.2만 |
|---|
| 2025.10.10 | ₩15,060 | ₩15,161 | ₩14,705 | ₩14,765 | -1.96% | 13만 |
|---|