시장 데이터를 불러오는 중
51Talk Online Education Group American depositary shares, each representing 60 Class A ordinary shares · COE · NYSE American
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,711 | ₩16,883 | ₩14,711 | ₩16,387 | +11.39% | 2.8만 |
| 2026.10.08 | ₩15,032 | ₩15,032 | ₩14,000 | ₩14,469 | -3.75% | 2.1만 |
| 2026.10.07 | ₩13,356 | ₩14,644 | ₩13,356 | ₩13,356 | 0.00% | 1.9만 |
| 2026.10.06 | ₩14,094 | ₩14,322 | ₩13,812 | ₩13,812 | -2.00% | 1.2만 |
| 2026.10.05 | ₩14,308 | ₩15,279 | ₩14,080 | ₩14,670 | +2.53% | 1.7만 |
| 2026.10.02 | ₩14,027 | ₩14,617 | ₩13,812 | ₩14,188 | +1.15% | 4.6천 |
| 2026.10.01 | ₩15,314 | ₩15,354 | ₩14,023 | ₩14,295 | -6.65% | 2만 |
| 2026.09.30 | ₩16,052 | ₩16,420 | ₩15,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,435 |
| -3.84% |
| 2.1만 |
| 2026.09.29 | ₩15,475 | ₩16,635 | ₩15,435 | ₩15,824 | +2.25% | 8.6만 |
|---|
| 2026.09.28 | ₩15,757 | ₩16,145 | ₩15,448 | ₩15,448 | -1.96% | 4.9천 |
|---|
| 2026.09.25 | ₩15,616 | ₩15,904 | ₩15,401 | ₩15,649 | +0.21% | 19.8만 |
|---|
| 2026.09.24 | ₩15,515 | ₩15,515 | ₩15,515 | ₩15,515 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩15,421 | ₩15,689 | ₩14,684 | ₩15,515 | +0.61% | 2.9만 |
|---|
| 2026.09.22 | ₩15,797 | ₩15,797 | ₩15,421 | ₩15,435 | -2.29% | 1.4만 |
|---|
| 2026.09.21 | ₩15,877 | ₩16,145 | ₩15,435 | ₩15,622 | -1.60% | 1.2만 |
|---|
| 2026.09.18 | ₩15,757 | ₩15,850 | ₩15,421 | ₩15,850 | +0.60% | 3.8천 |
|---|
| 2026.09.17 | ₩13,933 | ₩16,270 | ₩13,933 | ₩15,461 | +10.97% | 2.9만 |
|---|
| 2026.09.16 | ₩14,094 | ₩14,818 | ₩13,410 | ₩13,691 | -2.85% | 1만 |
|---|
| 2026.09.15 | ₩15,421 | ₩15,958 | ₩14,664 | ₩15,301 | -0.78% | 9만 |
|---|
| 2026.09.14 | ₩14,053 | ₩16,776 | ₩13,571 | ₩15,958 | +13.55% | 16.7만 |
|---|
| 2026.09.11 | ₩14,751 | ₩15,491 | ₩13,691 | ₩14,228 | -3.55% | 6.9만 |
|---|
| 2026.09.10 | ₩14,791 | ₩17,218 | ₩13,316 | ₩14,214 | -3.90% | 9만 |
|---|
| 2026.09.09 | ₩17,674 | ₩18,117 | ₩16,188 | ₩16,427 | -7.06% | 2.1만 |
|---|
| 2026.09.08 | ₩18,787 | ₩19,779 | ₩17,205 | ₩17,647 | -6.07% | 16.8만 |
|---|
| 2026.09.04 | ₩19,847 | ₩20,504 | ₩18,506 | ₩18,888 | -4.83% | 9.2만 |
|---|
| 2026.09.03 | ₩20,323 | ₩20,785 | ₩19,806 | ₩19,954 | -1.81% | 4만 |
|---|
| 2026.09.02 | ₩20,571 | ₩21,053 | ₩20,048 | ₩20,276 | -1.43% | 2.4만 |
|---|
| 2026.09.01 | ₩20,758 | ₩20,852 | ₩19,848 | ₩20,410 | -1.68% | 3.9만 |
|---|
| 2026.08.31 | ₩20,705 | ₩21,369 | ₩20,115 | ₩20,115 | -2.85% | 7.2천 |
|---|
| 2026.08.28 | ₩21,335 | ₩21,784 | ₩20,584 | ₩20,584 | -3.52% | 7.7만 |
|---|
| 2026.08.27 | ₩22,079 | ₩22,099 | ₩20,946 | ₩21,067 | -4.59% | 31.5만 |
|---|
| 2026.08.26 | ₩21,187 | ₩22,207 | ₩20,879 | ₩22,019 | +3.92% | 1.8만 |
|---|
| 2026.08.25 | ₩22,193 | ₩23,011 | ₩21,657 | ₩21,657 | -2.42% | 1.3만 |
|---|
| 2026.08.24 | ₩23,132 | ₩23,132 | ₩22,233 | ₩22,528 | -2.61% | 1.1만 |
|---|
| 2026.08.21 | ₩21,134 | ₩22,987 | ₩21,134 | ₩22,032 | +4.25% | 1.3만 |
|---|
| 2026.08.20 | ₩22,032 | ₩22,032 | ₩20,410 | ₩20,785 | -5.66% | 1.4만 |
|---|
| 2026.08.19 | ₩22,797 | ₩23,159 | ₩21,234 | ₩21,858 | -4.12% | 1만 |
|---|
| 2026.08.18 | ₩25,210 | ₩25,505 | ₩22,140 | ₩23,159 | -8.14% | 3.6만 |
|---|
| 2026.08.17 | ₩25,948 | ₩26,484 | ₩24,808 | ₩25,304 | -2.48% | 9.2천 |
|---|
| 2026.08.14 | ₩27,852 | ₩27,852 | ₩26,042 | ₩26,377 | -5.30% | 9.4천 |
|---|
| 2026.08.13 | ₩28,590 | ₩28,590 | ₩27,088 | ₩27,624 | -3.38% | 2.6만 |
|---|
| 2026.08.12 | ₩27,007 | ₩27,302 | ₩25,975 | ₩27,101 | +0.35% | 3.1만 |
|---|
| 2026.08.11 | ₩26,424 | ₩26,820 | ₩23,199 | ₩26,820 | +1.50% | 2.1만 |
|---|
| 2026.08.10 | ₩26,364 | ₩26,726 | ₩26,089 | ₩26,538 | +0.66% | 1.7만 |
|---|
| 2026.08.07 | ₩25,110 | ₩26,337 | ₩24,808 | ₩26,149 | +4.14% | 8천 |
|---|
| 2026.08.06 | ₩26,136 | ₩26,739 | ₩24,325 | ₩25,720 | -1.59% | 8.6천 |
|---|
| 2026.08.05 | ₩26,417 | ₩26,417 | ₩24,875 | ₩25,465 | -3.60% | 1.4만 |
|---|
| 2026.08.04 | ₩26,015 | ₩26,357 | ₩24,822 | ₩25,157 | -3.30% | 1.4만 |
|---|
| 2026.08.03 | ₩22,703 | ₩25,975 | ₩22,703 | ₩25,975 | +14.41% | 2.9만 |
|---|
| 2026.07.31 | ₩23,467 | ₩23,923 | ₩22,275 | ₩23,682 | +0.91% | 1.1만 |
|---|
| 2026.07.30 | ₩22,837 | ₩23,919 | ₩22,296 | ₩23,373 | +2.35% | 1.7만 |
|---|
| 2026.07.29 | ₩22,408 | ₩23,051 | ₩22,140 | ₩22,703 | +1.32% | 9.3천 |
|---|
| 2026.07.28 | ₩22,823 | ₩23,561 | ₩21,697 | ₩22,354 | -2.06% | 1.4만 |
|---|
| 2026.07.27 | ₩22,233 | ₩23,907 | ₩21,615 | ₩23,065 | +3.74% | 3.9만 |
|---|
| 2026.07.24 | ₩21,643 | ₩22,079 | ₩21,187 | ₩21,563 | -0.37% | 8.4만 |
|---|
| 2026.07.23 | ₩21,429 | ₩21,596 | ₩20,799 | ₩20,919 | -2.38% | 2.7만 |
|---|
| 2026.07.22 | ₩21,456 | ₩21,945 | ₩20,919 | ₩20,919 | -2.50% | 1.1만 |
|---|
| 2026.07.21 | ₩22,770 | ₩22,917 | ₩21,187 | ₩21,187 | -6.95% | 4.3만 |
|---|
| 2026.07.20 | ₩22,663 | ₩23,383 | ₩21,945 | ₩22,126 | -2.37% | 1.1만 |
|---|
| 2026.07.17 | ₩21,657 | ₩23,212 | ₩21,429 | ₩21,429 | -1.05% | 7.6천 |
|---|
| 2026.07.16 | ₩22,233 | ₩22,475 | ₩21,871 | ₩21,871 | -1.63% | 9.8천 |
|---|
| 2026.07.15 | ₩22,689 | ₩23,467 | ₩22,153 | ₩22,153 | -2.36% | 1.2만 |
|---|
| 2026.07.14 | ₩22,971 | ₩23,548 | ₩21,831 | ₩21,912 | -4.61% | 1.6만 |
|---|
| 2026.07.13 | ₩22,488 | ₩23,963 | ₩22,166 | ₩23,159 | +2.98% | 1.9만 |
|---|
| 2026.07.10 | ₩22,394 | ₩22,864 | ₩21,670 | ₩22,555 | +0.72% | 7.9천 |
|---|
| 2026.07.09 | ₩22,797 | ₩23,722 | ₩22,361 | ₩22,394 | -1.76% | 1.6만 |
|---|
| 2026.07.08 | ₩21,751 | ₩22,756 | ₩21,456 | ₩22,394 | +2.96% | 1.7만 |
|---|
| 2026.07.07 | ₩23,454 | ₩23,521 | ₩21,657 | ₩21,657 | -7.66% | 2만 |
|---|
| 2026.07.06 | ₩22,797 | ₩22,797 | ₩21,456 | ₩21,456 | -5.88% | 1.4만 |
|---|
| 2026.07.02 | ₩21,724 | ₩24,071 | ₩21,456 | ₩21,590 | -0.62% | 4.8만 |
|---|
| 2026.07.01 | ₩21,456 | ₩23,266 | ₩21,456 | ₩21,925 | +2.19% | 2.5만 |
|---|
| 2026.06.30 | ₩21,442 | ₩23,124 | ₩20,812 | ₩21,389 | -0.25% | 2.6만 |
|---|
| 2026.06.29 | ₩20,799 | ₩21,739 | ₩20,115 | ₩20,182 | -2.97% | 1.7만 |
|---|
| 2026.06.26 | ₩20,182 | ₩22,099 | ₩20,182 | ₩20,289 | +0.53% | 3.2만 |
|---|
| 2026.06.25 | ₩21,442 | ₩23,588 | ₩20,115 | ₩20,115 | -6.19% | 1.6만 |
|---|
| 2026.06.24 | ₩20,115 | ₩21,322 | ₩19,659 | ₩20,115 | 0.00% | 1.9만 |
|---|
| 2026.06.23 | ₩20,854 | ₩22,797 | ₩20,115 | ₩20,383 | -2.26% | 1.7만 |
|---|
| 2026.06.22 | ₩21,053 | ₩21,938 | ₩20,517 | ₩20,933 | -0.57% | 1.5만 |
|---|
| 2026.06.18 | ₩22,126 | ₩24,795 | ₩20,946 | ₩20,946 | -5.33% | 1.9만 |
|---|
| 2026.06.17 | ₩23,521 | ₩23,521 | ₩20,678 | ₩20,678 | -12.09% | 9.7천 |
|---|
| 2026.06.16 | ₩25,818 | ₩25,818 | ₩23,521 | ₩23,521 | -8.90% | 1.1만 |
|---|
| 2026.06.15 | ₩27,007 | ₩27,007 | ₩25,800 | ₩26,344 | -2.46% | 4.6천 |
|---|
| 2026.06.12 | ₩29,233 | ₩29,233 | ₩26,176 | ₩27,007 | -7.61% | 1.9만 |
|---|
| 2026.06.11 | ₩27,450 | ₩30,239 | ₩27,450 | ₩29,502 | +7.47% | 6.7천 |
|---|
| 2026.06.10 | ₩30,172 | ₩30,843 | ₩29,502 | ₩29,502 | -2.22% | 4.6천 |
|---|
| 2026.06.09 | ₩28,777 | ₩30,360 | ₩28,187 | ₩29,461 | +2.38% | 7.5천 |
|---|
| 2026.06.08 | ₩31,366 | ₩31,366 | ₩28,844 | ₩28,844 | -8.04% | 5.1천 |
|---|
| 2026.06.05 | ₩30,843 | ₩30,843 | ₩29,528 | ₩30,172 | -2.17% | 3.2천 |
|---|
| 2026.06.04 | ₩31,258 | ₩31,258 | ₩30,775 | ₩31,258 | 0.00% | 3.4천 |
|---|
| 2026.06.03 | ₩33,042 | ₩33,189 | ₩33,042 | ₩33,176 | +0.41% | 1.9천 |
|---|
| 2026.06.02 | ₩34,061 | ₩34,570 | ₩32,331 | ₩34,275 | +0.63% | 1.2만 |
|---|
| 2026.06.01 | ₩34,249 | ₩34,892 | ₩33,525 | ₩34,054 | -0.57% | 9.7천 |
|---|
| 2026.05.29 | ₩33,672 | ₩35,254 | ₩32,988 | ₩34,530 | +2.55% | 4.2천 |
|---|
| 2026.05.28 | ₩34,490 | ₩35,536 | ₩34,490 | ₩34,597 | +0.31% | 5.2천 |
|---|
| 2026.05.27 | ₩35,281 | ₩36,864 | ₩33,565 | ₩35,442 | +0.46% | 8.8천 |
|---|
| 2026.05.26 | ₩34,557 | ₩35,456 | ₩34,088 | ₩35,268 | +2.06% | 8천 |
|---|
| 2026.05.22 | ₩35,670 | ₩36,877 | ₩34,865 | ₩35,402 | -0.75% | 1.5만 |
|---|
| 2026.05.21 | ₩35,938 | ₩36,408 | ₩35,938 | ₩36,206 | +0.75% | 5.9천 |
|---|
| 2026.05.20 | ₩35,013 | ₩36,877 | ₩35,013 | ₩36,716 | +4.86% | 8.8천 |
|---|
| 2026.05.19 | ₩36,204 | ₩36,206 | ₩35,978 | ₩35,978 | -0.62% | 2.1천 |
|---|
| 2026.05.18 | ₩37,507 | ₩38,419 | ₩36,072 | ₩36,877 | -1.68% | 4.5천 |
|---|
| 2026.05.15 | ₩32,934 | ₩38,553 | ₩32,881 | ₩38,553 | +17.06% | 1.7만 |
|---|
| 2026.05.14 | ₩34,289 | ₩34,289 | ₩32,934 | ₩32,934 | -3.95% | 6천 |
|---|
| 2026.05.13 | ₩34,530 | ₩34,865 | ₩34,356 | ₩34,463 | -0.19% | 3.5천 |
|---|
| 2026.05.12 | ₩33,659 | ₩34,911 | ₩33,659 | ₩33,954 | +0.88% | 5천 |
|---|
| 2026.05.11 | ₩36,206 | ₩36,206 | ₩36,206 | ₩36,206 | 0.00% | 1.5천 |
|---|
| 2026.05.08 | ₩32,841 | ₩33,162 | ₩28,170 | ₩33,162 | +0.98% | 1.6만 |
|---|
| 2026.05.07 | ₩34,865 | ₩34,865 | ₩31,647 | ₩31,647 | -9.23% | 4.5천 |
|---|
| 2026.05.06 | ₩36,877 | ₩37,789 | ₩34,865 | ₩34,865 | -5.45% | 4.3천 |
|---|
| 2026.05.05 | ₩36,139 | ₩38,057 | ₩36,139 | ₩37,561 | +3.93% | 2.4천 |
|---|
| 2026.05.04 | ₩37,950 | ₩38,728 | ₩37,950 | ₩38,191 | +0.64% | 1.7만 |
|---|
| 2026.05.01 | ₩38,285 | ₩39,849 | ₩37,816 | ₩38,205 | -0.21% | 1.1만 |
|---|
| 2026.04.30 | ₩35,398 | ₩38,620 | ₩35,398 | ₩38,486 | +8.72% | 4.9천 |
|---|
| 2026.04.29 | ₩36,609 | ₩37,534 | ₩36,609 | ₩37,534 | +2.53% | 2.1천 |
|---|
| 2026.04.28 | ₩35,134 | ₩37,467 | ₩34,792 | ₩37,467 | +6.64% | 1.3만 |
|---|
| 2026.04.27 | ₩34,852 | ₩35,871 | ₩34,329 | ₩35,335 | +1.39% | 3.2만 |
|---|
| 2026.04.24 | ₩33,739 | ₩36,823 | ₩30,853 | ₩34,517 | +2.31% | 7.7천 |
|---|
| 2026.04.23 | ₩32,841 | ₩34,758 | ₩32,841 | ₩34,731 | +5.76% | 1.5만 |
|---|
| 2026.04.22 | ₩29,502 | ₩32,184 | ₩29,502 | ₩31,124 | +5.50% | 2.6천 |
|---|
| 2026.04.21 | ₩32,023 | ₩34,865 | ₩32,023 | ₩32,251 | +0.71% | 7.9천 |
|---|
| 2026.04.20 | ₩31,513 | ₩32,049 | ₩31,178 | ₩31,500 | -0.04% | 3.5천 |
|---|
| 2026.04.17 | ₩34,865 | ₩34,865 | ₩32,237 | ₩32,237 | -7.54% | 4.8천 |
|---|
| 2026.04.16 | ₩33,592 | ₩35,402 | ₩31,687 | ₩33,525 | -0.20% | 1.2만 |
|---|
| 2026.04.15 | ₩33,471 | ₩35,308 | ₩33,055 | ₩34,865 | +4.17% | 1.9만 |
|---|
| 2026.04.14 | ₩30,944 | ₩33,471 | ₩30,944 | ₩33,471 | +8.16% | 8.7천 |
|---|
| 2026.04.13 | ₩29,904 | ₩29,904 | ₩28,429 | ₩29,904 | 0.00% | 9.7천 |
|---|
| 2026.04.10 | ₩28,402 | ₩28,643 | ₩26,659 | ₩28,617 | +0.76% | 1.7만 |
|---|
| 2026.04.09 | ₩30,051 | ₩30,159 | ₩28,221 | ₩28,831 | -4.06% | 1.7만 |
|---|
| 2026.04.08 | ₩29,502 | ₩29,555 | ₩27,368 | ₩28,630 | -2.95% | 4천 |
|---|
| 2026.04.07 | ₩29,502 | ₩29,502 | ₩27,812 | ₩28,563 | -3.18% | 2.2천 |
|---|
| 2026.04.06 | ₩29,502 | ₩31,513 | ₩29,502 | ₩30,105 | +2.05% | 1.3만 |
|---|
| 2026.04.02 | ₩27,718 | ₩30,775 | ₩25,961 | ₩30,105 | +8.61% | 2만 |
|---|
| 2026.04.01 | ₩27,155 | ₩30,494 | ₩27,155 | ₩30,494 | +12.30% | 2.1만 |
|---|
| 2026.03.31 | ₩24,822 | ₩26,726 | ₩24,104 | ₩26,699 | +7.56% | 1.3만 |
|---|
| 2026.03.30 | ₩25,076 | ₩25,747 | ₩22,931 | ₩25,479 | +1.60% | 2.3만 |
|---|
| 2026.03.27 | ₩24,238 | ₩28,335 | ₩23,534 | ₩25,345 | +4.56% | 2만 |
|---|
| 2026.03.26 | ₩25,009 | ₩25,009 | ₩23,199 | ₩24,714 | -1.18% | 5.9천 |
|---|
| 2026.03.25 | ₩23,467 | ₩28,737 | ₩23,467 | ₩25,586 | +9.03% | 1.4만 |
|---|
| 2026.03.24 | ₩21,630 | ₩23,467 | ₩20,538 | ₩23,467 | +8.49% | 1.2만 |
|---|
| 2026.03.23 | ₩22,274 | ₩23,065 | ₩21,858 | ₩22,300 | +0.12% | 1.7천 |
|---|
| 2026.03.20 | ₩24,982 | ₩24,982 | ₩23,414 | ₩23,414 | -6.28% | 3.1천 |
|---|
| 2026.03.19 | ₩24,808 | ₩25,479 | ₩22,850 | ₩24,996 | +0.76% | 1.5만 |
|---|
| 2026.03.18 | ₩25,881 | ₩25,881 | ₩25,881 | ₩25,881 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩26,149 | ₩26,176 | ₩25,881 | ₩25,881 | -1.03% | 3천 |
|---|
| 2026.03.16 | ₩26,149 | ₩26,149 | ₩26,149 | ₩26,149 | 0.00% | 700 |
|---|
| 2026.03.13 | ₩30,856 | ₩30,856 | ₩25,660 | ₩25,660 | -16.84% | 1.2만 |
|---|
| 2026.03.12 | ₩31,889 | ₩31,969 | ₩30,856 | ₩31,969 | +0.25% | 1.5천 |
|---|
| 2026.03.11 | ₩32,599 | ₩33,095 | ₩32,170 | ₩32,291 | -0.95% | 3.7천 |
|---|
| 2026.03.10 | ₩32,854 | ₩32,854 | ₩29,314 | ₩32,452 | -1.22% | 7.2천 |
|---|
| 2026.03.09 | ₩32,894 | ₩33,511 | ₩32,485 | ₩33,511 | +1.88% | 600 |
|---|
| 2026.03.06 | ₩34,195 | ₩34,302 | ₩34,195 | ₩34,302 | +0.31% | 2.2천 |
|---|
| 2026.03.05 | ₩34,865 | ₩35,603 | ₩32,908 | ₩34,195 | -1.92% | 1.6만 |
|---|
| 2026.03.04 | ₩33,887 | ₩33,887 | ₩33,887 | ₩33,887 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩34,329 | ₩34,329 | ₩33,525 | ₩33,887 | -1.29% | 6.8천 |
|---|
| 2026.03.02 | ₩36,193 | ₩36,193 | ₩34,865 | ₩36,180 | -0.04% | 1.7천 |
|---|
| 2026.02.27 | ₩36,215 | ₩37,223 | ₩36,206 | ₩36,870 | +1.81% | 2.3천 |
|---|
| 2026.02.26 | ₩36,877 | ₩37,547 | ₩36,475 | ₩37,547 | +1.82% | 2.5천 |
|---|
| 2026.02.25 | ₩36,206 | ₩37,346 | ₩36,086 | ₩36,877 | +1.85% | 3.3천 |
|---|
| 2026.02.24 | ₩34,064 | ₩37,534 | ₩34,064 | ₩37,279 | +9.44% | 8.8천 |
|---|
| 2026.02.23 | ₩34,597 | ₩34,597 | ₩34,597 | ₩34,597 | 0.00% | 700 |
|---|
| 2026.02.20 | ₩35,885 | ₩35,885 | ₩35,683 | ₩35,683 | -0.56% | 700 |
|---|
| 2026.02.19 | ₩35,683 | ₩35,683 | ₩35,683 | ₩35,683 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩35,321 | ₩36,810 | ₩35,228 | ₩35,683 | +1.03% | 4.5천 |
|---|
| 2026.02.17 | ₩34,061 | ₩37,413 | ₩34,061 | ₩35,214 | +3.39% | 3.3천 |
|---|
| 2026.02.13 | ₩36,796 | ₩36,796 | ₩36,796 | ₩36,796 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩34,208 | ₩37,547 | ₩34,208 | ₩36,796 | +7.57% | 5천 |
|---|
| 2026.02.11 | ₩37,011 | ₩37,011 | ₩37,011 | ₩37,011 | 0.00% | 800 |
|---|
| 2026.02.10 | ₩37,574 | ₩37,574 | ₩37,011 | ₩37,011 | -1.50% | 2.8천 |
|---|
| 2026.02.09 | ₩36,421 | ₩37,011 | ₩36,421 | ₩37,011 | +1.62% | 1.4천 |
|---|
| 2026.02.06 | ₩36,743 | ₩38,218 | ₩36,728 | ₩37,789 | +2.85% | 8천 |
|---|
| 2026.02.05 | ₩35,898 | ₩36,220 | ₩35,898 | ₩36,206 | +0.86% | 1.9천 |
|---|
| 2026.02.04 | ₩35,898 | ₩36,394 | ₩35,871 | ₩35,898 | 0.00% | 2.8천 |
|---|
| 2026.02.03 | ₩35,905 | ₩36,173 | ₩35,670 | ₩35,871 | -0.09% | 1.1천 |
|---|
| 2026.02.02 | ₩33,659 | ₩35,536 | ₩33,659 | ₩35,536 | +5.58% | 4.9천 |
|---|
| 2026.01.30 | ₩35,569 | ₩35,569 | ₩34,208 | ₩34,208 | -3.83% | 2.6천 |
|---|
| 2026.01.29 | ₩35,107 | ₩35,134 | ₩35,080 | ₩35,093 | -0.04% | 2.6천 |
|---|
| 2026.01.28 | ₩35,442 | ₩35,549 | ₩35,040 | ₩35,040 | -1.14% | 1.8천 |
|---|
| 2026.01.27 | ₩34,182 | ₩34,906 | ₩34,182 | ₩34,906 | +2.12% | 2.1천 |
|---|
| 2026.01.26 | ₩34,222 | ₩34,731 | ₩34,007 | ₩34,007 | -0.63% | 4천 |
|---|
| 2026.01.23 | ₩33,833 | ₩34,249 | ₩33,618 | ₩33,618 | -0.63% | 3.3천 |
|---|
| 2026.01.22 | ₩35,268 | ₩35,402 | ₩33,806 | ₩33,833 | -4.07% | 1.4만 |
|---|
| 2026.01.21 | ₩34,597 | ₩35,064 | ₩33,672 | ₩33,672 | -2.67% | 8.8천 |
|---|
| 2026.01.20 | ₩38,296 | ₩38,296 | ₩33,699 | ₩34,597 | -9.66% | 1.4만 |
|---|
| 2026.01.16 | ₩39,023 | ₩39,023 | ₩38,158 | ₩38,158 | -2.22% | 1.8천 |
|---|
| 2026.01.15 | ₩39,318 | ₩39,318 | ₩37,884 | ₩38,359 | -2.44% | 2.1천 |
|---|
| 2026.01.14 | ₩40,699 | ₩40,699 | ₩38,888 | ₩39,331 | -3.36% | 4.1천 |
|---|
| 2026.01.13 | ₩39,035 | ₩39,157 | ₩37,829 | ₩37,829 | -3.09% | 900 |
|---|
| 2026.01.12 | ₩38,888 | ₩40,028 | ₩37,708 | ₩39,331 | +1.14% | 5.2천 |
|---|
| 2026.01.09 | ₩36,877 | ₩37,266 | ₩36,877 | ₩37,266 | +1.05% | 800 |
|---|
| 2026.01.08 | ₩37,132 | ₩38,701 | ₩37,132 | ₩37,547 | +1.12% | 1.8천 |
|---|
| 2026.01.07 | ₩36,569 | ₩38,687 | ₩36,569 | ₩37,118 | +1.50% | 6.3천 |
|---|
| 2026.01.06 | ₩41,403 | ₩41,403 | ₩36,075 | ₩36,622 | -11.55% | 1.2만 |
|---|
| 2026.01.05 | ₩41,570 | ₩42,670 | ₩40,900 | ₩40,900 | -1.61% | 5.5천 |
|---|
| 2026.01.02 | ₩42,911 | ₩43,582 | ₩41,919 | ₩41,919 | -2.31% | 4.9천 |
|---|
| 2025.12.31 | ₩44,252 | ₩44,386 | ₩41,986 | ₩42,817 | -3.24% | 7.9천 |
|---|
| 2025.12.30 | ₩44,346 | ₩44,614 | ₩43,381 | ₩44,474 | +0.29% | 8.3천 |
|---|
| 2025.12.29 | ₩43,381 | ₩45,483 | ₩42,952 | ₩44,199 | +1.89% | 1.2만 |
|---|
| 2025.12.26 | ₩44,789 | ₩45,124 | ₩43,166 | ₩43,180 | -3.59% | 7천 |
|---|
| 2025.12.24 | ₩45,258 | ₩45,258 | ₩44,816 | ₩44,816 | -0.98% | 2천 |
|---|
| 2025.12.23 | ₩45,406 | ₩45,929 | ₩45,406 | ₩45,486 | +0.18% | 1.3만 |
|---|
| 2025.12.22 | ₩44,909 | ₩45,392 | ₩43,796 | ₩44,252 | -1.46% | 2.1만 |
|---|
| 2025.12.19 | ₩44,990 | ₩46,612 | ₩44,333 | ₩44,400 | -1.31% | 1.7만 |
|---|
| 2025.12.18 | ₩43,300 | ₩46,934 | ₩43,300 | ₩44,990 | +3.90% | 2.1만 |
|---|
| 2025.12.17 | ₩48,316 | ₩48,316 | ₩42,761 | ₩42,911 | -11.19% | 1.4만 |
|---|
| 2025.12.16 | ₩48,932 | ₩48,946 | ₩47,905 | ₩48,275 | -1.34% | 2.7만 |
|---|
| 2025.12.15 | ₩47,739 | ₩48,946 | ₩47,068 | ₩48,946 | +2.53% | 2.3만 |
|---|
| 2025.12.12 | ₩48,543 | ₩48,879 | ₩46,785 | ₩48,879 | +0.69% | 2.2만 |
|---|
| 2025.12.11 | ₩48,745 | ₩49,113 | ₩45,680 | ₩49,113 | +0.76% | 2.7만 |
|---|
| 2025.12.10 | ₩50,287 | ₩50,287 | ₩48,946 | ₩49,750 | -1.07% | 7.5천 |
|---|
| 2025.12.09 | ₩49,764 | ₩52,566 | ₩49,616 | ₩49,616 | -0.30% | 3천 |
|---|
| 2025.12.08 | ₩50,957 | ₩55,517 | ₩48,557 | ₩48,557 | -4.71% | 4만 |
|---|
| 2025.12.05 | ₩54,176 | ₩55,437 | ₩53,371 | ₩55,302 | +2.08% | 9.5천 |
|---|
| 2025.12.04 | ₩55,047 | ₩57,649 | ₩53,773 | ₩55,262 | +0.39% | 1만 |
|---|
| 2025.12.03 | ₩55,584 | ₩57,595 | ₩49,616 | ₩49,616 | -10.74% | 20.2만 |
|---|
| 2025.12.02 | ₩56,321 | ₩56,958 | ₩51,990 | ₩55,584 | -1.31% | 1.2만 |
|---|
| 2025.12.01 | ₩56,321 | ₩56,348 | ₩56,321 | ₩56,321 | 0.00% | 1.3천 |
|---|
| 2025.11.28 | ₩55,463 | ₩55,463 | ₩55,463 | ₩55,463 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩55,905 | ₩56,549 | ₩54,831 | ₩55,463 | -0.79% | 2.3천 |
|---|
| 2025.11.25 | ₩56,576 | ₩57,595 | ₩55,865 | ₩55,865 | -1.26% | 3.6천 |
|---|
| 2025.11.24 | ₩56,415 | ₩56,415 | ₩56,415 | ₩56,415 | 0.00% | 500 |
|---|
| 2025.11.21 | ₩56,589 | ₩56,589 | ₩55,986 | ₩55,986 | -1.07% | 1.9천 |
|---|
| 2025.11.20 | ₩56,321 | ₩57,407 | ₩55,423 | ₩57,407 | +1.93% | 2.1천 |
|---|
| 2025.11.19 | ₩56,026 | ₩56,026 | ₩56,026 | ₩56,026 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩56,388 | ₩56,388 | ₩55,731 | ₩56,026 | -0.64% | 2.2천 |
|---|
| 2025.11.17 | ₩52,701 | ₩56,683 | ₩52,701 | ₩56,616 | +7.43% | 3.7천 |
|---|
| 2025.11.14 | ₩56,187 | ₩58,581 | ₩55,718 | ₩56,428 | +0.43% | 3.5천 |
|---|
| 2025.11.13 | ₩59,003 | ₩59,003 | ₩59,003 | ₩59,003 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩59,003 | ₩59,003 | ₩59,003 | ₩59,003 | 0.00% | 1.6천 |
|---|
| 2025.11.11 | ₩60,076 | ₩60,076 | ₩60,076 | ₩60,076 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩60,344 | ₩60,358 | ₩59,808 | ₩60,076 | -0.44% | 4.5천 |
|---|
| 2025.11.07 | ₩60,867 | ₩61,068 | ₩59,674 | ₩60,398 | -0.77% | 5.7천 |
|---|
| 2025.11.06 | ₩60,518 | ₩60,518 | ₩60,518 | ₩60,518 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩62,744 | ₩63,402 | ₩60,518 | ₩60,518 | -3.55% | 2.8천 |
|---|
| 2025.11.04 | ₩61,980 | ₩63,227 | ₩61,980 | ₩62,168 | +0.30% | 2.5천 |
|---|
| 2025.11.03 | ₩65,265 | ₩67,706 | ₩63,428 | ₩63,428 | -2.81% | 3.8천 |
|---|
| 2025.10.31 | ₩65,708 | ₩65,708 | ₩65,708 | ₩65,708 | 0.00% | 1.2천 |
|---|
| 2025.10.30 | ₩65,654 | ₩66,218 | ₩65,654 | ₩66,218 | +0.86% | 900 |
|---|
| 2025.10.29 | ₩63,026 | ₩66,271 | ₩63,026 | ₩66,271 | +5.15% | 3.3천 |
|---|
| 2025.10.28 | ₩66,995 | ₩68,202 | ₩65,158 | ₩66,379 | -0.92% | 4.8천 |
|---|
| 2025.10.27 | ₩65,105 | ₩69,731 | ₩65,105 | ₩68,631 | +5.42% | 4.6천 |
|---|
| 2025.10.24 | ₩71,048 | ₩71,048 | ₩62,221 | ₩63,697 | -10.35% | 7.8천 |
|---|
| 2025.10.23 | ₩69,744 | ₩75,269 | ₩69,744 | ₩71,273 | +2.19% | 2천 |
|---|
| 2025.10.22 | ₩72,413 | ₩72,413 | ₩69,731 | ₩69,731 | -3.70% | 4천 |
|---|
| 2025.10.21 | ₩74,438 | ₩74,438 | ₩72,523 | ₩73,714 | -0.97% | 3천 |
|---|
| 2025.10.20 | ₩66,982 | ₩74,827 | ₩66,738 | ₩74,505 | +11.23% | 2.1만 |
|---|
| 2025.10.17 | ₩62,704 | ₩66,432 | ₩62,704 | ₩66,432 | +5.95% | 1만 |
|---|
| 2025.10.16 | ₩60,277 | ₩63,160 | ₩60,277 | ₩62,865 | +4.29% | 4.3천 |
|---|
| 2025.10.15 | ₩58,963 | ₩63,133 | ₩58,963 | ₩60,706 | +2.96% | 9천 |
|---|
| 2025.10.14 | ₩56,791 | ₩58,936 | ₩55,523 | ₩58,654 | +3.28% | 1.3만 |
|---|
| 2025.10.13 | ₩51,842 | ₩58,386 | ₩51,842 | ₩56,777 | +9.52% | 8.3천 |
|---|
| 2025.10.10 | ₩52,848 | ₩54,310 | ₩49,536 | ₩49,536 | -6.27% | 1.7만 |
|---|
