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 | ₩27,068 | ₩27,752 | ₩26,479 | ₩26,854 | -0.79% | 35만 |
| 2026.09.28–2026.10.02 | ₩28,985 | ₩29,537 | ₩27,189 | ₩27,872 | -3.84% | 235.5만 |
| 2026.09.21–2026.09.25 | ₩30,083 | ₩31,222 | ₩28,676 | ₩29,172 | -3.03% | 194만 |
| 2026.09.14–2026.09.18 | ₩29,963 | ₩30,593 | ₩29,427 | ₩30,459 | +1.65% | 106.6만 |
| 2026.08.24–2026.08.27 | ₩29,239 | ₩35,095 | ₩26,800 | ₩30,874 | +5.59% | 242.6만 |
| 2026.08.17–2026.08.21 | ₩27,631 | ₩29,507 | ₩26,425 | ₩29,507 | +6.79% | 181.7만 |
| 2026.08.10–2026.08.14 | ₩29,212 | ₩29,959 | ₩26,453 | ₩27,913 | -4.45% | 157.1만 |
| 2026.08.03–2026.08.07 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,574 |
| ₩30,445 |
| ₩28,128 |
| ₩29,440 |
| -0.45% |
| 180.2만 |
| 2026.07.27–2026.07.31 | ₩27,283 | ₩29,748 | ₩26,810 | ₩29,145 | +6.83% | 266.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,470 | ₩28,328 | ₩25,809 | ₩26,827 | -2.34% | 164.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,114 | ₩28,382 | ₩26,740 | ₩27,698 | -1.48% | 172.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,532 | ₩27,323 | ₩25,688 | ₩27,042 | +1.92% | 132.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,469 | ₩26,908 | ₩24,469 | ₩26,117 | +6.74% | 132.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,843 | ₩24,924 | ₩22,599 | ₩24,723 | +8.23% | 218.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,094 | ₩24,094 | ₩22,218 | ₩22,914 | -4.89% | 138.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,955 | ₩24,455 | ₩22,311 | ₩23,517 | +2.45% | 185.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,094 | ₩25,018 | ₩21,775 | ₩22,955 | -4.73% | 175.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,862 | ₩29,427 | ₩22,941 | ₩23,651 | -8.55% | 228.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,099 | ₩26,251 | ₩24,804 | ₩25,621 | +2.08% | 121.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,594 | ₩26,211 | ₩24,536 | ₩25,219 | -1.47% | 137.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,785 | ₩25,876 | ₩23,598 | ₩25,876 | +8.79% | 163.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,574 | ₩23,852 | ₩21,242 | ₩23,759 | +10.12% | 125.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,918 | ₩21,635 | ₩20,757 | ₩21,521 | +2.88% | 121.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,626 | ₩21,079 | ₩18,589 | ₩21,052 | +13.02% | 137.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,658 | ₩20,100 | ₩18,010 | ₩18,626 | -5.25% | 123.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,760 | ₩20,301 | ₩18,519 | ₩19,712 | +5.07% | 130.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,345 | ₩19,712 | ₩18,345 | ₩18,760 | +2.26% | 128.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,439 | ₩19,256 | ₩17,970 | ₩18,197 | -1.31% | 138.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,109 | ₩19,363 | ₩18,037 | ₩18,331 | -4.07% | 123.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,362 | ₩19,872 | ₩16,281 | ₩19,296 | +17.94% | 200만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,611 | ₩16,717 | ₩15,156 | ₩16,563 | +6.09% | 89.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,745 | ₩16,033 | ₩15,115 | ₩15,826 | +0.51% | 59.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,759 | ₩16,241 | ₩14,767 | ₩15,598 | -1.02% | 72.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,665 | ₩16,107 | ₩15,075 | ₩15,893 | +1.45% | 84.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,120 | ₩16,496 | ₩15,268 | ₩15,745 | -2.33% | 79.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,611 | ₩16,536 | ₩15,437 | ₩16,187 | +3.69% | 70.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,504 | ₩16,630 | ₩15,243 | ₩15,893 | +2.51% | 112.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,075 | ₩15,692 | ₩14,968 | ₩15,491 | +2.76% | 83.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,343 | ₩15,919 | ₩14,888 | ₩14,928 | -2.71% | 67.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,678 | ₩15,860 | ₩14,995 | ₩15,504 | -1.11% | 54.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,134 | ₩16,469 | ₩15,290 | ₩15,571 | -3.49% | 138.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,971 | ₩17,152 | ₩14,070 | ₩15,919 | -6.20% | 288.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,821 | ₩15,759 | ₩14,707 | ₩15,732 | +6.15% | 76.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,780 | ₩16,053 | ₩14,600 | ₩15,062 | +1.90% | 61.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,115 | ₩15,182 | ₩13,123 | ₩14,579 | -3.55% | 65.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,625 | ₩15,933 | ₩15,089 | ₩15,223 | -2.57% | 52.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,357 | ₩16,299 | ₩15,303 | ₩15,544 | +1.22% | 76.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,290 | ₩15,718 | ₩14,727 | ₩15,048 | -1.58% | 67.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,700 | ₩15,276 | ₩14,680 | ₩15,209 | +3.46% | 47만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,874 | ₩15,303 | ₩14,593 | ₩14,620 | -1.71% | 48.8만 |
|---|
| 2025.10.06–2025.10.10 | ₩15,705 | ₩15,745 | ₩14,693 | ₩14,754 | -6.06% | 55.4만 |
|---|
| 2025.09.29–2025.10.03 | ₩16,817 | ₩16,817 | ₩15,450 | ₩15,531 | -7.65% | 61.1만 |
|---|
| 2025.09.22–2025.09.26 | ₩17,246 | ₩17,755 | ₩16,522 | ₩16,723 | -3.03% | 65.5만 |
|---|
| 2025.09.15–2025.09.19 | ₩16,857 | ₩17,795 | ₩16,857 | ₩17,152 | +1.75% | 122.2만 |
|---|
| 2025.09.08–2025.09.12 | ₩16,898 | ₩17,373 | ₩16,654 | ₩16,790 | -0.63% | 81.3만 |
|---|
| 2025.09.02–2025.09.05 | ₩17,139 | ₩17,755 | ₩16,710 | ₩16,831 | -1.80% | 83.6만 |
|---|
| 2025.08.28–2025.08.29 | ₩17,728 | ₩17,833 | ₩17,233 | ₩17,313 | -2.34% | 37.9만 |
|---|