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 | ₩26,860 | ₩27,074 | ₩26,498 | ₩26,873 | +0.05% | 29.2만 |
| 2026.10.08 | ₩26,538 | ₩27,088 | ₩26,471 | ₩26,954 | +1.57% | 28.1만 |
| 2026.10.07 | ₩26,538 | ₩26,820 | ₩26,163 | ₩26,444 | -0.35% | 49.8만 |
| 2026.10.06 | ₩27,624 | ₩28,268 | ₩26,189 | ₩26,632 | -3.59% | 62.4만 |
| 2026.10.05 | ₩27,088 | ₩28,228 | ₩27,034 | ₩28,161 | +3.96% | 47.6만 |
| 2026.10.02 | ₩27,959 | ₩28,214 | ₩27,343 | ₩27,892 | -0.24% | 34.7만 |
| 2026.10.01 | ₩27,731 | ₩28,268 | ₩27,208 | ₩27,839 | +0.39% | 49.5만 |
| 2026.09.30 | ₩28,617 | ₩28,617 | ₩27,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,396 |
| -4.26% |
| 66.2만 |
| 2026.09.29 | ₩28,536 | ₩28,804 | ₩28,094 | ₩28,549 | +0.05% | 27만 |
|---|
| 2026.09.28 | ₩29,005 | ₩29,558 | ₩28,214 | ₩28,402 | -2.08% | 58.1만 |
|---|
| 2026.09.25 | ₩29,300 | ₩29,900 | ₩28,697 | ₩29,193 | -0.37% | 33.5만 |
|---|
| 2026.09.24 | ₩29,703 | ₩30,118 | ₩28,925 | ₩29,394 | -1.04% | 37.2만 |
|---|
| 2026.09.23 | ₩30,065 | ₩30,185 | ₩29,152 | ₩29,569 | -1.65% | 48.3만 |
|---|
| 2026.09.22 | ₩30,856 | ₩31,245 | ₩29,408 | ₩29,797 | -3.43% | 70.8만 |
|---|
| 2026.09.21 | ₩30,105 | ₩30,843 | ₩30,011 | ₩30,789 | +2.27% | 52.5만 |
|---|
| 2026.09.18 | ₩29,984 | ₩30,615 | ₩29,448 | ₩30,480 | +1.65% | 106.6만 |
|---|
| 2026.09.17 | ₩30,051 | ₩30,910 | ₩29,649 | ₩29,971 | -0.27% | 62.1만 |
|---|
| 2026.09.16 | ₩30,172 | ₩30,628 | ₩29,797 | ₩30,279 | +0.36% | 63.7만 |
|---|
| 2026.09.15 | ₩30,226 | ₩31,084 | ₩30,172 | ₩30,387 | +0.53% | 37.1만 |
|---|
| 2026.09.14 | ₩31,111 | ₩31,500 | ₩30,454 | ₩30,588 | -1.68% | 48.4만 |
|---|
| 2026.09.11 | ₩30,507 | ₩31,071 | ₩30,413 | ₩30,534 | +0.09% | 43.5만 |
|---|
| 2026.09.10 | ₩30,641 | ₩31,392 | ₩30,293 | ₩30,400 | -0.79% | 42.2만 |
|---|
| 2026.09.09 | ₩30,655 | ₩31,017 | ₩30,293 | ₩30,628 | -0.09% | 35.2만 |
|---|
| 2026.09.08 | ₩31,124 | ₩31,339 | ₩29,649 | ₩30,655 | -1.51% | 57.4만 |
|---|
| 2026.09.04 | ₩30,923 | ₩31,929 | ₩30,147 | ₩31,111 | +0.61% | 68.7만 |
|---|
| 2026.09.03 | ₩30,843 | ₩31,593 | ₩30,796 | ₩31,352 | +1.65% | 36.7만 |
|---|
| 2026.09.02 | ₩29,488 | ₩30,682 | ₩29,488 | ₩30,212 | +2.46% | 37만 |
|---|
| 2026.09.01 | ₩29,944 | ₩30,248 | ₩28,858 | ₩29,341 | -2.02% | 43.8만 |
|---|
| 2026.08.31 | ₩30,025 | ₩30,775 | ₩28,912 | ₩30,360 | +1.12% | 66.9만 |
|---|
| 2026.08.28 | ₩30,910 | ₩31,862 | ₩29,099 | ₩30,722 | -0.61% | 76.1만 |
|---|
| 2026.08.27 | ₩30,172 | ₩35,120 | ₩29,984 | ₩30,896 | +2.40% | 122.6만 |
|---|
| 2026.08.26 | ₩27,504 | ₩27,852 | ₩26,820 | ₩27,530 | +0.10% | 35.8만 |
|---|
| 2026.08.25 | ₩28,469 | ₩29,153 | ₩27,490 | ₩27,611 | -3.01% | 25.3만 |
|---|
| 2026.08.24 | ₩29,260 | ₩29,904 | ₩28,254 | ₩28,482 | -2.66% | 59만 |
|---|
| 2026.08.21 | ₩27,644 | ₩29,528 | ₩27,396 | ₩29,528 | +6.82% | 42.8만 |
|---|
| 2026.08.20 | ₩27,021 | ₩27,530 | ₩26,927 | ₩27,504 | +1.79% | 40.6만 |
|---|
| 2026.08.19 | ₩27,691 | ₩28,080 | ₩26,954 | ₩27,088 | -2.18% | 39.4만 |
|---|
| 2026.08.18 | ₩27,074 | ₩27,745 | ₩26,954 | ₩27,705 | +2.33% | 26.2만 |
|---|
| 2026.08.17 | ₩27,651 | ₩27,858 | ₩26,444 | ₩26,913 | -2.67% | 32.7만 |
|---|
| 2026.08.14 | ₩28,187 | ₩28,187 | ₩27,343 | ₩27,933 | -0.90% | 22.9만 |
|---|
| 2026.08.13 | ₩27,276 | ₩28,073 | ₩27,115 | ₩28,013 | +2.70% | 30.1만 |
|---|
| 2026.08.12 | ₩28,080 | ₩28,362 | ₩26,472 | ₩27,007 | -3.82% | 56.2만 |
|---|
| 2026.08.11 | ₩28,818 | ₩29,005 | ₩28,000 | ₩28,201 | -2.14% | 21.8만 |
|---|
| 2026.08.10 | ₩29,233 | ₩29,980 | ₩28,657 | ₩28,938 | -1.01% | 26.1만 |
|---|
| 2026.08.07 | ₩28,898 | ₩29,756 | ₩28,559 | ₩29,461 | +1.95% | 23만 |
|---|
| 2026.08.06 | ₩28,697 | ₩29,220 | ₩28,149 | ₩28,697 | 0.00% | 32.2만 |
|---|
| 2026.08.05 | ₩29,287 | ₩29,456 | ₩28,174 | ₩28,818 | -1.60% | 27.1만 |
|---|
| 2026.08.04 | ₩28,643 | ₩29,837 | ₩28,509 | ₩28,885 | +0.84% | 40.7만 |
|---|
| 2026.08.03 | ₩29,595 | ₩30,467 | ₩28,737 | ₩28,804 | -2.67% | 57.2만 |
|---|
| 2026.07.31 | ₩28,469 | ₩29,314 | ₩28,375 | ₩29,166 | +2.45% | 38.2만 |
|---|
| 2026.07.30 | ₩28,804 | ₩29,274 | ₩27,745 | ₩28,751 | -0.19% | 43만 |
|---|
| 2026.07.29 | ₩29,649 | ₩29,748 | ₩28,501 | ₩29,341 | -1.04% | 70.7만 |
|---|
| 2026.07.28 | ₩28,094 | ₩29,770 | ₩28,094 | ₩29,689 | +5.68% | 85.9만 |
|---|
| 2026.07.27 | ₩27,302 | ₩28,047 | ₩26,829 | ₩27,866 | +2.06% | 28.5만 |
|---|
| 2026.07.24 | ₩26,323 | ₩27,168 | ₩25,827 | ₩26,846 | +1.99% | 26.8만 |
|---|
| 2026.07.23 | ₩26,860 | ₩27,255 | ₩25,908 | ₩25,961 | -3.34% | 31.2만 |
|---|
| 2026.07.22 | ₩27,906 | ₩28,181 | ₩26,624 | ₩27,141 | -2.74% | 39.5만 |
|---|
| 2026.07.21 | ₩27,490 | ₩28,348 | ₩27,135 | ₩28,040 | +2.00% | 33.9만 |
|---|
| 2026.07.20 | ₩27,490 | ₩28,285 | ₩27,235 | ₩28,120 | +2.29% | 33.3만 |
|---|
| 2026.07.17 | ₩27,664 | ₩28,402 | ₩27,504 | ₩27,718 | +0.19% | 27만 |
|---|
| 2026.07.16 | ₩27,034 | ₩28,389 | ₩26,833 | ₩27,933 | +3.32% | 34.8만 |
|---|
| 2026.07.15 | ₩27,638 | ₩28,026 | ₩26,994 | ₩27,155 | -1.75% | 29.7만 |
|---|
| 2026.07.14 | ₩27,034 | ₩27,839 | ₩26,846 | ₩27,544 | +1.88% | 43.1만 |
|---|
| 2026.07.13 | ₩28,134 | ₩28,134 | ₩26,759 | ₩27,369 | -2.72% | 37.8만 |
|---|
| 2026.07.10 | ₩26,820 | ₩27,195 | ₩26,283 | ₩27,061 | +0.90% | 29.1만 |
|---|
| 2026.07.09 | ₩26,283 | ₩26,753 | ₩25,727 | ₩26,726 | +1.68% | 22.8만 |
|---|
| 2026.07.08 | ₩26,860 | ₩27,168 | ₩25,707 | ₩26,297 | -2.10% | 31만 |
|---|
| 2026.07.07 | ₩26,820 | ₩27,343 | ₩26,551 | ₩27,088 | +1.00% | 28.8만 |
|---|
| 2026.07.06 | ₩26,551 | ₩26,659 | ₩26,015 | ₩26,551 | 0.00% | 21.1만 |
|---|
| 2026.07.02 | ₩25,961 | ₩26,417 | ₩25,908 | ₩26,136 | +0.67% | 22.5만 |
|---|
| 2026.07.01 | ₩25,988 | ₩26,927 | ₩25,644 | ₩26,283 | +1.14% | 30.6만 |
|---|
| 2026.06.30 | ₩25,680 | ₩26,149 | ₩25,405 | ₩25,774 | +0.37% | 30.1만 |
|---|
| 2026.06.29 | ₩24,486 | ₩26,323 | ₩24,486 | ₩26,069 | +6.46% | 49.5만 |
|---|
| 2026.06.26 | ₩23,601 | ₩24,781 | ₩23,601 | ₩24,741 | +4.83% | 71.2만 |
|---|
| 2026.06.25 | ₩24,245 | ₩24,687 | ₩23,507 | ₩23,534 | -2.93% | 26.7만 |
|---|
| 2026.06.24 | ₩24,473 | ₩24,942 | ₩24,002 | ₩24,795 | +1.32% | 33.7만 |
|---|
| 2026.06.23 | ₩23,427 | ₩24,285 | ₩23,266 | ₩24,232 | +3.43% | 58.2만 |
|---|
| 2026.06.22 | ₩22,860 | ₩23,534 | ₩22,616 | ₩23,199 | +1.48% | 28.5만 |
|---|
| 2026.06.18 | ₩23,306 | ₩23,306 | ₩22,233 | ₩22,931 | -1.61% | 63.5만 |
|---|
| 2026.06.17 | ₩23,078 | ₩23,333 | ₩22,828 | ₩23,306 | +0.99% | 22.5만 |
|---|
| 2026.06.16 | ₩23,199 | ₩23,373 | ₩22,864 | ₩23,279 | +0.35% | 23.6만 |
|---|
| 2026.06.15 | ₩24,111 | ₩24,111 | ₩22,743 | ₩22,998 | -4.62% | 28.8만 |
|---|
| 2026.06.12 | ₩23,266 | ₩23,963 | ₩23,145 | ₩23,534 | +1.15% | 16.3만 |
|---|
| 2026.06.11 | ₩23,333 | ₩23,333 | ₩22,381 | ₩23,226 | -0.46% | 33.9만 |
|---|
| 2026.06.10 | ₩23,051 | ₩24,473 | ₩22,904 | ₩23,507 | +1.98% | 51.9만 |
|---|
| 2026.06.09 | ₩22,408 | ₩23,293 | ₩22,341 | ₩23,253 | +3.77% | 44.1만 |
|---|
| 2026.06.08 | ₩22,971 | ₩23,065 | ₩22,327 | ₩22,435 | -2.34% | 39.1만 |
|---|
| 2026.06.05 | ₩23,139 | ₩23,588 | ₩22,797 | ₩22,971 | -0.72% | 23만 |
|---|
| 2026.06.04 | ₩22,810 | ₩23,561 | ₩22,756 | ₩23,186 | +1.65% | 24.3만 |
|---|
| 2026.06.03 | ₩23,387 | ₩23,387 | ₩21,791 | ₩22,636 | -3.21% | 39.3만 |
|---|
| 2026.06.02 | ₩24,111 | ₩24,138 | ₩23,414 | ₩23,668 | -1.84% | 44.3만 |
|---|
| 2026.06.01 | ₩24,111 | ₩25,036 | ₩23,668 | ₩24,325 | +0.89% | 44.6만 |
|---|
| 2026.05.29 | ₩24,004 | ₩24,299 | ₩23,427 | ₩23,668 | -1.40% | 37만 |
|---|
| 2026.05.28 | ₩23,641 | ₩24,694 | ₩23,561 | ₩23,829 | +0.79% | 40.7만 |
|---|
| 2026.05.27 | ₩27,812 | ₩29,448 | ₩22,958 | ₩23,373 | -15.96% | 110.3만 |
|---|
| 2026.05.26 | ₩25,881 | ₩26,283 | ₩25,318 | ₩25,841 | -0.16% | 40.3만 |
|---|
| 2026.05.22 | ₩25,479 | ₩25,868 | ₩25,224 | ₩25,640 | +0.63% | 23.6만 |
|---|
| 2026.05.21 | ₩25,479 | ₩25,653 | ₩24,822 | ₩25,304 | -0.68% | 19.6만 |
|---|
| 2026.05.20 | ₩26,122 | ₩26,149 | ₩25,505 | ₩25,666 | -1.75% | 21.1만 |
|---|
| 2026.05.19 | ₩26,055 | ₩26,270 | ₩25,774 | ₩26,149 | +0.36% | 25.1만 |
|---|
| 2026.05.18 | ₩25,117 | ₩26,163 | ₩25,117 | ₩25,961 | +3.36% | 31.6만 |
|---|
| 2026.05.15 | ₩24,808 | ₩25,626 | ₩24,594 | ₩25,237 | +1.73% | 22.2만 |
|---|
| 2026.05.14 | ₩25,345 | ₩25,680 | ₩25,063 | ₩25,090 | -1.01% | 27.5만 |
|---|
| 2026.05.13 | ₩24,808 | ₩25,532 | ₩24,553 | ₩25,264 | +1.84% | 32.5만 |
|---|
| 2026.05.12 | ₩25,774 | ₩25,774 | ₩24,553 | ₩24,620 | -4.47% | 28.7만 |
|---|
| 2026.05.11 | ₩25,613 | ₩26,230 | ₩25,060 | ₩25,465 | -0.58% | 26.9만 |
|---|
| 2026.05.08 | ₩25,371 | ₩25,894 | ₩24,848 | ₩25,894 | +2.06% | 26.5만 |
|---|
| 2026.05.07 | ₩25,331 | ₩25,827 | ₩25,063 | ₩25,479 | +0.58% | 26.3만 |
|---|
| 2026.05.06 | ₩24,808 | ₩25,196 | ₩23,947 | ₩24,902 | +0.38% | 29.1만 |
|---|
| 2026.05.05 | ₩23,749 | ₩25,076 | ₩23,749 | ₩25,023 | +5.36% | 43.9만 |
|---|
| 2026.05.04 | ₩23,802 | ₩24,473 | ₩23,615 | ₩24,004 | +0.85% | 37.9만 |
|---|
| 2026.05.01 | ₩22,233 | ₩23,869 | ₩22,093 | ₩23,776 | +6.94% | 33.4만 |
|---|
| 2026.04.30 | ₩21,630 | ₩22,126 | ₩21,257 | ₩21,885 | +1.18% | 17.3만 |
|---|
| 2026.04.29 | ₩21,898 | ₩22,327 | ₩21,572 | ₩21,590 | -1.41% | 25.1만 |
|---|
| 2026.04.28 | ₩22,287 | ₩22,502 | ₩21,871 | ₩21,871 | -1.87% | 14.4만 |
|---|
| 2026.04.27 | ₩21,590 | ₩22,649 | ₩21,469 | ₩22,126 | +2.48% | 35.8만 |
|---|
| 2026.04.24 | ₩21,375 | ₩21,590 | ₩21,080 | ₩21,536 | +0.75% | 21.8만 |
|---|
| 2026.04.23 | ₩21,255 | ₩21,456 | ₩20,839 | ₩21,322 | +0.32% | 23.9만 |
|---|
| 2026.04.22 | ₩21,348 | ₩21,429 | ₩21,067 | ₩21,402 | +0.25% | 16.2만 |
|---|
| 2026.04.21 | ₩21,295 | ₩21,650 | ₩21,161 | ₩21,241 | -0.25% | 27만 |
|---|
| 2026.04.20 | ₩20,933 | ₩21,429 | ₩20,772 | ₩21,268 | +1.60% | 32.5만 |
|---|
| 2026.04.17 | ₩20,115 | ₩21,094 | ₩20,115 | ₩21,067 | +4.73% | 38.5만 |
|---|
| 2026.04.16 | ₩20,115 | ₩20,155 | ₩19,847 | ₩20,048 | -0.33% | 21.8만 |
|---|
| 2026.04.15 | ₩19,075 | ₩19,960 | ₩19,075 | ₩19,887 | +4.25% | 33.2만 |
|---|
| 2026.04.14 | ₩18,707 | ₩19,203 | ₩18,680 | ₩19,136 | +2.29% | 23.3만 |
|---|
| 2026.04.13 | ₩18,640 | ₩18,780 | ₩18,602 | ₩18,720 | +0.43% | 20.8만 |
|---|
| 2026.04.10 | ₩18,599 | ₩18,733 | ₩18,023 | ₩18,640 | +0.22% | 33.4만 |
|---|
| 2026.04.09 | ₩19,069 | ₩19,096 | ₩18,237 | ₩18,653 | -2.18% | 24.2만 |
|---|
| 2026.04.08 | ₩20,115 | ₩20,115 | ₩19,149 | ₩19,189 | -4.60% | 22.6만 |
|---|
| 2026.04.07 | ₩19,592 | ₩19,887 | ₩19,417 | ₩19,632 | +0.21% | 20.7만 |
|---|
| 2026.04.06 | ₩19,672 | ₩19,833 | ₩19,151 | ₩19,619 | -0.27% | 22.8만 |
|---|
| 2026.04.02 | ₩19,699 | ₩19,873 | ₩19,484 | ₩19,726 | +0.14% | 15.5만 |
|---|
| 2026.04.01 | ₩19,511 | ₩20,316 | ₩19,464 | ₩19,860 | +1.79% | 47.2만 |
|---|
| 2026.03.31 | ₩19,324 | ₩19,632 | ₩18,955 | ₩19,511 | +0.97% | 28.5만 |
|---|
| 2026.03.30 | ₩18,774 | ₩19,230 | ₩18,532 | ₩19,163 | +2.07% | 39.7만 |
|---|
| 2026.03.27 | ₩18,881 | ₩19,189 | ₩18,485 | ₩18,774 | -0.57% | 22.6만 |
|---|
| 2026.03.26 | ₩19,002 | ₩19,726 | ₩18,868 | ₩19,243 | +1.27% | 35.2만 |
|---|
| 2026.03.25 | ₩19,189 | ₩19,297 | ₩18,680 | ₩19,109 | -0.42% | 25.6만 |
|---|
| 2026.03.24 | ₩18,586 | ₩19,096 | ₩18,452 | ₩18,988 | +2.16% | 24.2만 |
|---|
| 2026.03.23 | ₩18,358 | ₩18,868 | ₩18,358 | ₩18,827 | +2.56% | 20.6만 |
|---|
| 2026.03.20 | ₩18,412 | ₩18,747 | ₩17,983 | ₩18,211 | -1.09% | 30.9만 |
|---|
| 2026.03.19 | ₩18,479 | ₩18,908 | ₩18,304 | ₩18,371 | -0.58% | 21.9만 |
|---|
| 2026.03.18 | ₩18,908 | ₩18,961 | ₩18,519 | ₩18,653 | -1.35% | 28.4만 |
|---|
| 2026.03.17 | ₩18,774 | ₩19,270 | ₩18,653 | ₩19,002 | +1.21% | 26.6만 |
|---|
| 2026.03.16 | ₩18,452 | ₩19,011 | ₩18,452 | ₩18,680 | +1.24% | 30.5만 |
|---|
| 2026.03.13 | ₩18,626 | ₩18,760 | ₩18,050 | ₩18,345 | -1.51% | 17.5만 |
|---|
| 2026.03.12 | ₩18,626 | ₩19,042 | ₩18,461 | ₩18,707 | +0.43% | 18.7만 |
|---|
| 2026.03.11 | ₩18,988 | ₩19,297 | ₩18,760 | ₩18,908 | -0.42% | 17.5만 |
|---|
| 2026.03.10 | ₩19,243 | ₩19,324 | ₩18,760 | ₩19,096 | -0.77% | 27.1만 |
|---|
| 2026.03.09 | ₩19,122 | ₩19,377 | ₩18,868 | ₩19,364 | +1.26% | 43.1만 |
|---|
| 2026.03.06 | ₩19,417 | ₩19,605 | ₩18,881 | ₩19,310 | -0.55% | 56.5만 |
|---|
| 2026.03.05 | ₩19,230 | ₩19,887 | ₩18,868 | ₩19,444 | +1.12% | 71.2만 |
|---|
| 2026.03.04 | ₩17,044 | ₩17,634 | ₩17,037 | ₩17,419 | +2.20% | 34.4만 |
|---|
| 2026.03.03 | ₩16,481 | ₩17,312 | ₩16,293 | ₩17,124 | +3.91% | 17.5만 |
|---|
| 2026.03.02 | ₩16,373 | ₩16,829 | ₩16,373 | ₩16,722 | +2.13% | 20.4만 |
|---|
| 2026.02.27 | ₩16,253 | ₩16,729 | ₩16,045 | ₩16,575 | +1.98% | 16.1만 |
|---|
| 2026.02.26 | ₩16,266 | ₩16,682 | ₩16,199 | ₩16,561 | +1.81% | 13.9만 |
|---|
| 2026.02.25 | ₩15,958 | ₩16,347 | ₩15,696 | ₩16,186 | +1.43% | 17.5만 |
|---|
| 2026.02.24 | ₩15,529 | ₩15,904 | ₩15,394 | ₩15,824 | +1.90% | 20만 |
|---|
| 2026.02.23 | ₩15,622 | ₩15,622 | ₩15,166 | ₩15,435 | -1.20% | 22.3만 |
|---|
| 2026.02.20 | ₩15,341 | ₩16,045 | ₩15,301 | ₩15,837 | +3.23% | 18.7만 |
|---|
| 2026.02.19 | ₩15,408 | ₩15,502 | ₩15,247 | ₩15,461 | +0.35% | 14.2만 |
|---|
| 2026.02.18 | ₩15,368 | ₩15,730 | ₩15,287 | ₩15,515 | +0.96% | 11.1만 |
|---|
| 2026.02.17 | ₩15,757 | ₩15,824 | ₩15,126 | ₩15,301 | -2.89% | 15.5만 |
|---|
| 2026.02.13 | ₩15,381 | ₩15,757 | ₩15,247 | ₩15,609 | +1.48% | 9.7만 |
|---|
| 2026.02.12 | ₩15,314 | ₩15,504 | ₩14,778 | ₩15,247 | -0.44% | 12.8만 |
|---|
| 2026.02.11 | ₩15,810 | ₩15,810 | ₩14,992 | ₩15,220 | -3.73% | 16.8만 |
|---|
| 2026.02.10 | ₩15,703 | ₩16,253 | ₩15,703 | ₩15,850 | +0.94% | 13.3만 |
|---|
| 2026.02.09 | ₩15,770 | ₩15,944 | ₩15,234 | ₩15,676 | -0.60% | 19.7만 |
|---|
| 2026.02.06 | ₩15,676 | ₩16,065 | ₩15,643 | ₩15,904 | +1.45% | 15.1만 |
|---|
| 2026.02.05 | ₩15,435 | ₩15,783 | ₩15,234 | ₩15,609 | +1.13% | 23.5만 |
|---|
| 2026.02.04 | ₩15,448 | ₩15,663 | ₩15,086 | ₩15,421 | -0.17% | 16.1만 |
|---|
| 2026.02.03 | ₩15,891 | ₩15,951 | ₩15,180 | ₩15,408 | -3.04% | 15.2만 |
|---|
| 2026.02.02 | ₩15,676 | ₩16,119 | ₩15,502 | ₩16,025 | +2.22% | 14.7만 |
|---|
| 2026.01.30 | ₩15,609 | ₩16,025 | ₩15,502 | ₩15,757 | +0.95% | 19.7만 |
|---|
| 2026.01.29 | ₩16,092 | ₩16,199 | ₩15,279 | ₩15,582 | -3.17% | 12.7만 |
|---|
| 2026.01.28 | ₩16,507 | ₩16,507 | ₩16,038 | ₩16,199 | -1.87% | 15.1만 |
|---|
| 2026.01.27 | ₩16,199 | ₩16,481 | ₩15,917 | ₩16,440 | +1.49% | 12.6만 |
|---|
| 2026.01.26 | ₩16,132 | ₩16,360 | ₩15,998 | ₩16,226 | +0.58% | 19만 |
|---|
| 2026.01.23 | ₩16,293 | ₩16,440 | ₩16,038 | ₩16,199 | -0.58% | 11.5만 |
|---|
| 2026.01.22 | ₩16,226 | ₩16,548 | ₩16,159 | ₩16,306 | +0.50% | 13.7만 |
|---|
| 2026.01.21 | ₩15,582 | ₩16,132 | ₩15,582 | ₩16,092 | +3.27% | 28.3만 |
|---|
| 2026.01.20 | ₩15,622 | ₩15,803 | ₩15,448 | ₩15,569 | -0.34% | 17.3만 |
|---|
| 2026.01.16 | ₩16,119 | ₩16,119 | ₩15,864 | ₩15,904 | -1.33% | 17.6만 |
|---|
| 2026.01.15 | ₩16,132 | ₩16,226 | ₩15,757 | ₩15,998 | -0.83% | 22.8만 |
|---|
| 2026.01.14 | ₩16,293 | ₩16,642 | ₩15,904 | ₩16,092 | -1.23% | 27.4만 |
|---|
| 2026.01.13 | ₩15,904 | ₩16,427 | ₩15,837 | ₩16,253 | +2.19% | 32.1만 |
|---|
| 2026.01.12 | ₩15,515 | ₩15,676 | ₩15,254 | ₩15,582 | +0.43% | 12.6만 |
|---|
| 2026.01.09 | ₩15,381 | ₩15,582 | ₩15,193 | ₩15,502 | +0.78% | 21.3만 |
|---|
| 2026.01.08 | ₩15,555 | ₩15,562 | ₩15,113 | ₩15,448 | -0.69% | 13.4만 |
|---|
| 2026.01.07 | ₩15,394 | ₩15,609 | ₩15,140 | ₩15,569 | +1.13% | 15만 |
|---|
| 2026.01.06 | ₩15,274 | ₩15,354 | ₩15,059 | ₩15,260 | -0.09% | 16.8만 |
|---|
| 2026.01.05 | ₩15,086 | ₩15,703 | ₩14,979 | ₩15,368 | +1.87% | 17.3만 |
|---|
| 2026.01.02 | ₩15,757 | ₩15,931 | ₩14,898 | ₩14,939 | -5.19% | 18.4만 |
|---|
| 2025.12.31 | ₩15,582 | ₩15,743 | ₩15,535 | ₩15,730 | +0.95% | 13.9만 |
|---|
| 2025.12.30 | ₩15,421 | ₩15,797 | ₩15,421 | ₩15,569 | +0.96% | 17.5만 |
|---|
| 2025.12.29 | ₩15,354 | ₩15,730 | ₩15,354 | ₩15,502 | +0.96% | 17.7만 |
|---|
| 2025.12.26 | ₩15,435 | ₩15,656 | ₩15,274 | ₩15,515 | +0.52% | 13.5만 |
|---|
| 2025.12.24 | ₩15,180 | ₩15,555 | ₩15,153 | ₩15,502 | +2.12% | 7.5만 |
|---|
| 2025.12.23 | ₩15,274 | ₩15,327 | ₩15,006 | ₩15,140 | -0.88% | 17.7만 |
|---|
| 2025.12.22 | ₩15,689 | ₩15,872 | ₩15,314 | ₩15,327 | -2.31% | 15.7만 |
|---|
| 2025.12.19 | ₩15,864 | ₩15,864 | ₩15,368 | ₩15,582 | -1.78% | 33.5만 |
|---|
| 2025.12.18 | ₩15,435 | ₩15,998 | ₩15,435 | ₩15,676 | +1.56% | 26.7만 |
|---|
| 2025.12.17 | ₩15,904 | ₩16,145 | ₩15,301 | ₩15,314 | -3.71% | 21.7만 |
|---|
| 2025.12.16 | ₩15,327 | ₩16,078 | ₩15,301 | ₩15,904 | +3.76% | 29만 |
|---|
| 2025.12.15 | ₩16,145 | ₩16,481 | ₩15,394 | ₩15,421 | -4.49% | 27.9만 |
|---|
| 2025.12.12 | ₩15,381 | ₩16,474 | ₩15,343 | ₩15,931 | +3.57% | 37.8만 |
|---|
| 2025.12.11 | ₩15,314 | ₩15,824 | ₩15,260 | ₩15,301 | -0.09% | 26.7만 |
|---|
| 2025.12.10 | ₩14,268 | ₩15,488 | ₩14,228 | ₩15,274 | +7.05% | 55.9만 |
|---|
| 2025.12.09 | ₩15,529 | ₩16,226 | ₩14,080 | ₩14,188 | -8.64% | 78.5만 |
|---|
| 2025.12.08 | ₩16,984 | ₩17,165 | ₩15,757 | ₩16,695 | -1.70% | 89.7만 |
|---|
| 2025.12.05 | ₩15,220 | ₩15,770 | ₩15,212 | ₩15,743 | +3.44% | 33.4만 |
|---|
| 2025.12.04 | ₩15,180 | ₩15,260 | ₩14,945 | ₩15,140 | -0.27% | 9.7만 |
|---|
| 2025.12.03 | ₩14,831 | ₩15,274 | ₩14,818 | ₩15,234 | +2.71% | 9.9만 |
|---|
| 2025.12.02 | ₩14,818 | ₩14,912 | ₩14,717 | ₩14,764 | -0.36% | 10.4만 |
|---|
| 2025.12.01 | ₩14,831 | ₩15,113 | ₩14,724 | ₩14,724 | -0.72% | 12.9만 |
|---|
| 2025.11.28 | ₩15,220 | ₩15,220 | ₩14,925 | ₩15,073 | -0.97% | 5.7만 |
|---|
| 2025.11.26 | ₩15,663 | ₩15,663 | ₩14,992 | ₩15,113 | -3.51% | 12.1만 |
|---|
| 2025.11.25 | ₩14,898 | ₩16,065 | ₩14,885 | ₩15,797 | +6.03% | 23.5만 |
|---|
| 2025.11.24 | ₩14,791 | ₩15,301 | ₩14,610 | ₩14,711 | -0.54% | 20만 |
|---|
| 2025.11.21 | ₩14,188 | ₩14,630 | ₩13,132 | ₩14,590 | +2.84% | 14.9만 |
|---|
| 2025.11.20 | ₩14,563 | ₩14,684 | ₩14,228 | ₩14,268 | -2.03% | 9.6만 |
|---|
| 2025.11.19 | ₩14,764 | ₩14,764 | ₩14,241 | ₩14,335 | -2.91% | 17.5만 |
|---|
| 2025.11.18 | ₩14,831 | ₩14,831 | ₩14,516 | ₩14,764 | -0.45% | 13.6만 |
|---|
| 2025.11.17 | ₩15,126 | ₩15,193 | ₩14,751 | ₩14,871 | -1.68% | 9.6만 |
|---|
| 2025.11.14 | ₩15,220 | ₩15,327 | ₩15,099 | ₩15,234 | +0.09% | 9만 |
|---|
| 2025.11.13 | ₩15,609 | ₩15,743 | ₩15,227 | ₩15,327 | -1.80% | 9.4만 |
|---|
| 2025.11.12 | ₩15,810 | ₩15,944 | ₩15,649 | ₩15,757 | -0.34% | 7.5만 |
|---|
| 2025.11.11 | ₩15,850 | ₩15,938 | ₩15,716 | ₩15,837 | -0.08% | 14.7만 |
|---|
| 2025.11.10 | ₩15,636 | ₩15,870 | ₩15,582 | ₩15,837 | +1.29% | 11.6만 |
|---|
| 2025.11.07 | ₩15,810 | ₩16,038 | ₩15,394 | ₩15,555 | -1.61% | 9.7만 |
|---|
| 2025.11.06 | ₩16,078 | ₩16,145 | ₩15,757 | ₩15,864 | -1.33% | 14.5만 |
|---|
| 2025.11.05 | ₩16,199 | ₩16,293 | ₩15,998 | ₩16,253 | +0.33% | 13.6만 |
|---|
| 2025.11.04 | ₩15,944 | ₩16,310 | ₩15,757 | ₩16,186 | +1.51% | 13.8만 |
|---|
| 2025.11.03 | ₩15,368 | ₩16,306 | ₩15,314 | ₩15,904 | +3.49% | 24.5만 |
|---|
| 2025.10.31 | ₩14,751 | ₩15,126 | ₩14,737 | ₩15,059 | +2.09% | 8.3만 |
|---|
| 2025.10.30 | ₩14,912 | ₩15,227 | ₩14,804 | ₩14,804 | -0.72% | 10.1만 |
|---|
| 2025.10.29 | ₩15,435 | ₩15,502 | ₩14,791 | ₩14,965 | -3.04% | 11.1만 |
|---|
| 2025.10.28 | ₩15,341 | ₩15,730 | ₩15,193 | ₩15,515 | +1.14% | 16.8만 |
|---|
| 2025.10.27 | ₩15,301 | ₩15,555 | ₩15,180 | ₩15,394 | +0.61% | 20.8만 |
|---|
| 2025.10.24 | ₩15,193 | ₩15,287 | ₩14,858 | ₩15,220 | +0.18% | 5.9만 |
|---|
| 2025.10.23 | ₩15,019 | ₩15,193 | ₩14,831 | ₩15,046 | +0.18% | 10.7만 |
|---|
| 2025.10.22 | ₩15,140 | ₩15,247 | ₩14,885 | ₩15,073 | -0.44% | 10.7만 |
|---|
| 2025.10.21 | ₩14,952 | ₩15,166 | ₩14,778 | ₩15,140 | +1.26% | 10만 |
|---|
| 2025.10.20 | ₩14,711 | ₩14,965 | ₩14,690 | ₩14,952 | +1.64% | 9.8만 |
|---|
| 2025.10.17 | ₩14,764 | ₩14,925 | ₩14,603 | ₩14,630 | -0.91% | 7.2만 |
|---|
| 2025.10.16 | ₩15,046 | ₩15,140 | ₩14,770 | ₩14,871 | -1.16% | 9.3만 |
|---|
| 2025.10.15 | ₩15,234 | ₩15,314 | ₩14,925 | ₩15,032 | -1.32% | 10.3만 |
|---|
| 2025.10.14 | ₩14,885 | ₩15,213 | ₩14,711 | ₩15,193 | +2.07% | 8.8만 |
|---|
| 2025.10.13 | ₩14,885 | ₩15,133 | ₩14,697 | ₩15,073 | +1.26% | 13.2만 |
|---|
| 2025.10.10 | ₩15,059 | ₩15,160 | ₩14,704 | ₩14,764 | -1.96% | 13만 |
|---|