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 | ₩27,092 | ₩27,776 | ₩26,502 | ₩26,877 | -0.79% | 35만 |
| 2026.09.28–2026.10.02 | ₩29,010 | ₩29,562 | ₩27,212 | ₩27,896 | -3.84% | 235.5만 |
| 2026.09.21–2026.09.25 | ₩30,109 | ₩31,249 | ₩28,701 | ₩29,197 | -3.03% | 194만 |
| 2026.09.14–2026.09.18 | ₩29,989 | ₩30,619 | ₩29,452 | ₩30,485 | +1.65% | 106.6만 |
| 2026.08.24–2026.08.27 | ₩29,264 | ₩35,125 | ₩26,823 | ₩30,901 | +5.59% | 242.6만 |
| 2026.08.17–2026.08.21 | ₩27,655 | ₩29,533 | ₩26,448 | ₩29,533 | +6.79% | 181.7만 |
| 2026.08.10–2026.08.14 | ₩29,238 | ₩29,985 | ₩26,476 | ₩27,937 | -4.45% | 157.1만 |
| 2026.08.03–2026.08.07 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,471 |
| ₩28,152 |
| ₩29,466 |
| -0.45% |
| 180.2만 |
| 2026.07.27–2026.07.31 | ₩27,306 | ₩29,774 | ₩26,833 | ₩29,170 | +6.83% | 266.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,494 | ₩28,352 | ₩25,831 | ₩26,850 | -2.34% | 164.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,138 | ₩28,406 | ₩26,763 | ₩27,722 | -1.48% | 172.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,555 | ₩27,346 | ₩25,710 | ₩27,065 | +1.92% | 132.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,490 | ₩26,931 | ₩24,490 | ₩26,139 | +6.74% | 132.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,863 | ₩24,946 | ₩22,619 | ₩24,745 | +8.23% | 218.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,114 | ₩24,114 | ₩22,237 | ₩22,934 | -4.89% | 138.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,974 | ₩24,476 | ₩22,330 | ₩23,538 | +2.45% | 185.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,114 | ₩25,040 | ₩21,794 | ₩22,974 | -4.73% | 175.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,885 | ₩29,452 | ₩22,961 | ₩23,672 | -8.55% | 228.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,120 | ₩26,274 | ₩24,825 | ₩25,643 | +2.08% | 121.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,616 | ₩26,233 | ₩24,557 | ₩25,241 | -1.47% | 137.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,806 | ₩25,898 | ₩23,618 | ₩25,898 | +8.79% | 163.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,593 | ₩23,873 | ₩21,260 | ₩23,779 | +10.12% | 125.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,936 | ₩21,653 | ₩20,775 | ₩21,539 | +2.88% | 121.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,642 | ₩21,097 | ₩18,605 | ₩21,070 | +13.02% | 137.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,675 | ₩20,118 | ₩18,025 | ₩18,642 | -5.25% | 123.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,776 | ₩20,319 | ₩18,535 | ₩19,729 | +5.07% | 130.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,361 | ₩19,729 | ₩18,361 | ₩18,776 | +2.26% | 128.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,454 | ₩19,273 | ₩17,985 | ₩18,213 | -1.31% | 138.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,125 | ₩19,380 | ₩18,052 | ₩18,347 | -4.07% | 123.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,376 | ₩19,890 | ₩16,295 | ₩19,313 | +17.94% | 200만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,625 | ₩16,731 | ₩15,169 | ₩16,577 | +6.09% | 89.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,759 | ₩16,047 | ₩15,128 | ₩15,839 | +0.51% | 59.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,772 | ₩16,255 | ₩14,780 | ₩15,611 | -1.02% | 72.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,678 | ₩16,121 | ₩15,088 | ₩15,906 | +1.45% | 84.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,134 | ₩16,510 | ₩15,281 | ₩15,759 | -2.33% | 79.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,625 | ₩16,550 | ₩15,450 | ₩16,201 | +3.69% | 70.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,517 | ₩16,644 | ₩15,256 | ₩15,906 | +2.51% | 112.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,088 | ₩15,705 | ₩14,981 | ₩15,504 | +2.76% | 83.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,356 | ₩15,933 | ₩14,900 | ₩14,941 | -2.71% | 67.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,692 | ₩15,874 | ₩15,008 | ₩15,517 | -1.11% | 54.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,148 | ₩16,483 | ₩15,303 | ₩15,584 | -3.49% | 138.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,986 | ₩17,167 | ₩14,082 | ₩15,933 | -6.20% | 288.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,833 | ₩15,772 | ₩14,719 | ₩15,745 | +6.15% | 76.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,793 | ₩16,067 | ₩14,612 | ₩15,075 | +1.90% | 61.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,128 | ₩15,195 | ₩13,134 | ₩14,592 | -3.55% | 65.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,638 | ₩15,947 | ₩15,102 | ₩15,236 | -2.57% | 52.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,370 | ₩16,313 | ₩15,316 | ₩15,558 | +1.22% | 76.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,303 | ₩15,732 | ₩14,739 | ₩15,061 | -1.58% | 67.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,713 | ₩15,289 | ₩14,693 | ₩15,222 | +3.46% | 47만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,887 | ₩15,316 | ₩14,605 | ₩14,632 | -1.71% | 48.8만 |
|---|
| 2025.10.06–2025.10.10 | ₩15,719 | ₩15,759 | ₩14,706 | ₩14,766 | -6.06% | 55.4만 |
|---|
| 2025.09.29–2025.10.03 | ₩16,832 | ₩16,832 | ₩15,464 | ₩15,544 | -7.65% | 61.1만 |
|---|
| 2025.09.22–2025.09.26 | ₩17,261 | ₩17,771 | ₩16,537 | ₩16,738 | -3.03% | 65.5만 |
|---|
| 2025.09.15–2025.09.19 | ₩16,872 | ₩17,811 | ₩16,872 | ₩17,167 | +1.75% | 122.2만 |
|---|
| 2025.09.08–2025.09.12 | ₩16,912 | ₩17,388 | ₩16,668 | ₩16,805 | -0.63% | 81.3만 |
|---|
| 2025.09.02–2025.09.05 | ₩17,154 | ₩17,771 | ₩16,724 | ₩16,845 | -1.80% | 83.6만 |
|---|
| 2025.08.28–2025.08.29 | ₩17,744 | ₩17,848 | ₩17,247 | ₩17,328 | -2.34% | 37.9만 |
|---|