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 | ₩14,713 | ₩16,886 | ₩14,713 | ₩16,390 | +11.39% | 2.8만 |
| 2026.10.08 | ₩15,035 | ₩15,035 | ₩14,003 | ₩14,472 | -3.75% | 2.1만 |
| 2026.10.07 | ₩13,359 | ₩14,646 | ₩13,359 | ₩13,359 | 0.00% | 1.9만 |
| 2026.10.06 | ₩14,096 | ₩14,324 | ₩13,815 | ₩13,815 | -2.00% | 1.2만 |
| 2026.10.05 | ₩14,311 | ₩15,282 | ₩14,083 | ₩14,673 | +2.53% | 1.7만 |
| 2026.10.02 | ₩14,029 | ₩14,620 | ₩13,815 | ₩14,190 | +1.15% | 4.6천 |
| 2026.10.01 | ₩15,317 | ₩15,357 | ₩14,025 | ₩14,298 | -6.65% | 2만 |
| 2026.09.30 | ₩16,055 | ₩16,423 | ₩15,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,438 |
| -3.84% |
| 2.1만 |
| 2026.09.29 | ₩15,478 | ₩16,638 | ₩15,438 | ₩15,827 | +2.25% | 8.6만 |
|---|
| 2026.09.28 | ₩15,760 | ₩16,149 | ₩15,451 | ₩15,451 | -1.96% | 4.9천 |
|---|
| 2026.09.25 | ₩15,619 | ₩15,907 | ₩15,404 | ₩15,652 | +0.21% | 19.8만 |
|---|
| 2026.09.24 | ₩15,518 | ₩15,518 | ₩15,518 | ₩15,518 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩15,424 | ₩15,693 | ₩14,687 | ₩15,518 | +0.61% | 2.9만 |
|---|
| 2026.09.22 | ₩15,800 | ₩15,800 | ₩15,424 | ₩15,438 | -2.29% | 1.4만 |
|---|
| 2026.09.21 | ₩15,880 | ₩16,149 | ₩15,438 | ₩15,625 | -1.60% | 1.2만 |
|---|
| 2026.09.18 | ₩15,760 | ₩15,853 | ₩15,424 | ₩15,853 | +0.60% | 3.8천 |
|---|
| 2026.09.17 | ₩13,935 | ₩16,273 | ₩13,935 | ₩15,464 | +10.97% | 2.9만 |
|---|
| 2026.09.16 | ₩14,096 | ₩14,821 | ₩13,412 | ₩13,694 | -2.85% | 1만 |
|---|
| 2026.09.15 | ₩15,424 | ₩15,961 | ₩14,666 | ₩15,304 | -0.78% | 9만 |
|---|
| 2026.09.14 | ₩14,056 | ₩16,779 | ₩13,573 | ₩15,961 | +13.55% | 16.7만 |
|---|
| 2026.09.11 | ₩14,754 | ₩15,494 | ₩13,694 | ₩14,231 | -3.55% | 6.9만 |
|---|
| 2026.09.10 | ₩14,794 | ₩17,222 | ₩13,319 | ₩14,217 | -3.90% | 9만 |
|---|
| 2026.09.09 | ₩17,678 | ₩18,120 | ₩16,191 | ₩16,430 | -7.06% | 2.1만 |
|---|
| 2026.09.08 | ₩18,791 | ₩19,783 | ₩17,208 | ₩17,651 | -6.07% | 16.8만 |
|---|
| 2026.09.04 | ₩19,850 | ₩20,508 | ₩18,509 | ₩18,891 | -4.83% | 9.2만 |
|---|
| 2026.09.03 | ₩20,326 | ₩20,789 | ₩19,810 | ₩19,958 | -1.81% | 4만 |
|---|
| 2026.09.02 | ₩20,575 | ₩21,057 | ₩20,052 | ₩20,280 | -1.43% | 2.4만 |
|---|
| 2026.09.01 | ₩20,762 | ₩20,856 | ₩19,852 | ₩20,414 | -1.68% | 3.9만 |
|---|
| 2026.08.31 | ₩20,709 | ₩21,373 | ₩20,119 | ₩20,119 | -2.85% | 7.2천 |
|---|
| 2026.08.28 | ₩21,339 | ₩21,788 | ₩20,588 | ₩20,588 | -3.52% | 7.7만 |
|---|
| 2026.08.27 | ₩22,084 | ₩22,104 | ₩20,950 | ₩21,071 | -4.59% | 31.5만 |
|---|
| 2026.08.26 | ₩21,192 | ₩22,211 | ₩20,883 | ₩22,023 | +3.92% | 1.8만 |
|---|
| 2026.08.25 | ₩22,198 | ₩23,016 | ₩21,661 | ₩21,661 | -2.42% | 1.3만 |
|---|
| 2026.08.24 | ₩23,136 | ₩23,136 | ₩22,238 | ₩22,533 | -2.61% | 1.1만 |
|---|
| 2026.08.21 | ₩21,138 | ₩22,992 | ₩21,138 | ₩22,037 | +4.25% | 1.3만 |
|---|
| 2026.08.20 | ₩22,037 | ₩22,037 | ₩20,414 | ₩20,789 | -5.66% | 1.4만 |
|---|
| 2026.08.19 | ₩22,801 | ₩23,163 | ₩21,239 | ₩21,862 | -4.12% | 1만 |
|---|
| 2026.08.18 | ₩25,215 | ₩25,510 | ₩22,144 | ₩23,163 | -8.14% | 3.6만 |
|---|
| 2026.08.17 | ₩25,953 | ₩26,489 | ₩24,813 | ₩25,309 | -2.48% | 9.2천 |
|---|
| 2026.08.14 | ₩27,858 | ₩27,858 | ₩26,047 | ₩26,382 | -5.30% | 9.4천 |
|---|
| 2026.08.13 | ₩28,595 | ₩28,595 | ₩27,093 | ₩27,630 | -3.38% | 2.6만 |
|---|
| 2026.08.12 | ₩27,013 | ₩27,308 | ₩25,980 | ₩27,106 | +0.35% | 3.1만 |
|---|
| 2026.08.11 | ₩26,429 | ₩26,825 | ₩23,203 | ₩26,825 | +1.50% | 2.1만 |
|---|
| 2026.08.10 | ₩26,369 | ₩26,731 | ₩26,094 | ₩26,543 | +0.66% | 1.7만 |
|---|
| 2026.08.07 | ₩25,115 | ₩26,342 | ₩24,813 | ₩26,154 | +4.14% | 8천 |
|---|
| 2026.08.06 | ₩26,141 | ₩26,744 | ₩24,330 | ₩25,725 | -1.59% | 8.6천 |
|---|
| 2026.08.05 | ₩26,422 | ₩26,422 | ₩24,880 | ₩25,470 | -3.60% | 1.4만 |
|---|
| 2026.08.04 | ₩26,020 | ₩26,362 | ₩24,826 | ₩25,162 | -3.30% | 1.4만 |
|---|
| 2026.08.03 | ₩22,707 | ₩25,980 | ₩22,707 | ₩25,980 | +14.41% | 2.9만 |
|---|
| 2026.07.31 | ₩23,472 | ₩23,928 | ₩22,279 | ₩23,686 | +0.91% | 1.1만 |
|---|
| 2026.07.30 | ₩22,841 | ₩23,924 | ₩22,301 | ₩23,378 | +2.35% | 1.7만 |
|---|
| 2026.07.29 | ₩22,412 | ₩23,056 | ₩22,144 | ₩22,707 | +1.32% | 9.3천 |
|---|
| 2026.07.28 | ₩22,828 | ₩23,566 | ₩21,701 | ₩22,358 | -2.06% | 1.4만 |
|---|
| 2026.07.27 | ₩22,238 | ₩23,912 | ₩21,619 | ₩23,069 | +3.74% | 3.9만 |
|---|
| 2026.07.24 | ₩21,648 | ₩22,084 | ₩21,192 | ₩21,567 | -0.37% | 8.4만 |
|---|
| 2026.07.23 | ₩21,433 | ₩21,601 | ₩20,803 | ₩20,923 | -2.38% | 2.7만 |
|---|
| 2026.07.22 | ₩21,460 | ₩21,949 | ₩20,923 | ₩20,923 | -2.50% | 1.1만 |
|---|
| 2026.07.21 | ₩22,774 | ₩22,922 | ₩21,192 | ₩21,192 | -6.95% | 4.3만 |
|---|
| 2026.07.20 | ₩22,667 | ₩23,387 | ₩21,949 | ₩22,130 | -2.37% | 1.1만 |
|---|
| 2026.07.17 | ₩21,661 | ₩23,217 | ₩21,433 | ₩21,433 | -1.05% | 7.6천 |
|---|
| 2026.07.16 | ₩22,238 | ₩22,479 | ₩21,876 | ₩21,876 | -1.63% | 9.8천 |
|---|
| 2026.07.15 | ₩22,694 | ₩23,472 | ₩22,157 | ₩22,157 | -2.36% | 1.2만 |
|---|
| 2026.07.14 | ₩22,975 | ₩23,552 | ₩21,835 | ₩21,916 | -4.61% | 1.6만 |
|---|
| 2026.07.13 | ₩22,493 | ₩23,968 | ₩22,171 | ₩23,163 | +2.98% | 1.9만 |
|---|
| 2026.07.10 | ₩22,399 | ₩22,868 | ₩21,674 | ₩22,560 | +0.72% | 7.9천 |
|---|
| 2026.07.09 | ₩22,801 | ₩23,727 | ₩22,365 | ₩22,399 | -1.76% | 1.6만 |
|---|
| 2026.07.08 | ₩21,755 | ₩22,761 | ₩21,460 | ₩22,399 | +2.96% | 1.7만 |
|---|
| 2026.07.07 | ₩23,458 | ₩23,525 | ₩21,661 | ₩21,661 | -7.66% | 2만 |
|---|
| 2026.07.06 | ₩22,801 | ₩22,801 | ₩21,460 | ₩21,460 | -5.88% | 1.4만 |
|---|
| 2026.07.02 | ₩21,728 | ₩24,075 | ₩21,460 | ₩21,594 | -0.62% | 4.8만 |
|---|
| 2026.07.01 | ₩21,460 | ₩23,271 | ₩21,460 | ₩21,929 | +2.19% | 2.5만 |
|---|
| 2026.06.30 | ₩21,446 | ₩23,128 | ₩20,816 | ₩21,393 | -0.25% | 2.6만 |
|---|
| 2026.06.29 | ₩20,803 | ₩21,743 | ₩20,119 | ₩20,186 | -2.97% | 1.7만 |
|---|
| 2026.06.26 | ₩20,186 | ₩22,104 | ₩20,186 | ₩20,293 | +0.53% | 3.2만 |
|---|
| 2026.06.25 | ₩21,446 | ₩23,592 | ₩20,119 | ₩20,119 | -6.19% | 1.6만 |
|---|
| 2026.06.24 | ₩20,119 | ₩21,326 | ₩19,663 | ₩20,119 | 0.00% | 1.9만 |
|---|
| 2026.06.23 | ₩20,858 | ₩22,801 | ₩20,119 | ₩20,387 | -2.26% | 1.7만 |
|---|
| 2026.06.22 | ₩21,057 | ₩21,943 | ₩20,521 | ₩20,937 | -0.57% | 1.5만 |
|---|
| 2026.06.18 | ₩22,130 | ₩24,800 | ₩20,950 | ₩20,950 | -5.33% | 1.9만 |
|---|
| 2026.06.17 | ₩23,525 | ₩23,525 | ₩20,682 | ₩20,682 | -12.09% | 9.7천 |
|---|
| 2026.06.16 | ₩25,823 | ₩25,823 | ₩23,525 | ₩23,525 | -8.90% | 1.1만 |
|---|
| 2026.06.15 | ₩27,013 | ₩27,013 | ₩25,805 | ₩26,349 | -2.46% | 4.6천 |
|---|
| 2026.06.12 | ₩29,239 | ₩29,239 | ₩26,181 | ₩27,013 | -7.61% | 1.9만 |
|---|
| 2026.06.11 | ₩27,455 | ₩30,245 | ₩27,455 | ₩29,507 | +7.47% | 6.7천 |
|---|
| 2026.06.10 | ₩30,178 | ₩30,849 | ₩29,507 | ₩29,507 | -2.22% | 4.6천 |
|---|
| 2026.06.09 | ₩28,783 | ₩30,366 | ₩28,193 | ₩29,467 | +2.38% | 7.5천 |
|---|
| 2026.06.08 | ₩31,372 | ₩31,372 | ₩28,850 | ₩28,850 | -8.04% | 5.1천 |
|---|
| 2026.06.05 | ₩30,849 | ₩30,849 | ₩29,534 | ₩30,178 | -2.17% | 3.2천 |
|---|
| 2026.06.04 | ₩31,264 | ₩31,264 | ₩30,781 | ₩31,264 | 0.00% | 3.4천 |
|---|
| 2026.06.03 | ₩33,048 | ₩33,196 | ₩33,048 | ₩33,182 | +0.41% | 1.9천 |
|---|
| 2026.06.02 | ₩34,067 | ₩34,577 | ₩32,337 | ₩34,282 | +0.63% | 1.2만 |
|---|
| 2026.06.01 | ₩34,255 | ₩34,899 | ₩33,531 | ₩34,061 | -0.57% | 9.7천 |
|---|
| 2026.05.29 | ₩33,679 | ₩35,261 | ₩32,995 | ₩34,537 | +2.55% | 4.2천 |
|---|
| 2026.05.28 | ₩34,497 | ₩35,543 | ₩34,497 | ₩34,604 | +0.31% | 5.2천 |
|---|
| 2026.05.27 | ₩35,288 | ₩36,871 | ₩33,571 | ₩35,449 | +0.46% | 8.8천 |
|---|
| 2026.05.26 | ₩34,564 | ₩35,462 | ₩34,094 | ₩35,275 | +2.06% | 8천 |
|---|
| 2026.05.22 | ₩35,677 | ₩36,884 | ₩34,872 | ₩35,409 | -0.75% | 1.5만 |
|---|
| 2026.05.21 | ₩35,945 | ₩36,415 | ₩35,945 | ₩36,213 | +0.75% | 5.9천 |
|---|
| 2026.05.20 | ₩35,020 | ₩36,884 | ₩35,020 | ₩36,723 | +4.86% | 8.8천 |
|---|
| 2026.05.19 | ₩36,211 | ₩36,213 | ₩35,985 | ₩35,985 | -0.62% | 2.1천 |
|---|
| 2026.05.18 | ₩37,514 | ₩38,427 | ₩36,079 | ₩36,884 | -1.68% | 4.5천 |
|---|
| 2026.05.15 | ₩32,941 | ₩38,561 | ₩32,887 | ₩38,561 | +17.06% | 1.7만 |
|---|
| 2026.05.14 | ₩34,296 | ₩34,296 | ₩32,941 | ₩32,941 | -3.95% | 6천 |
|---|
| 2026.05.13 | ₩34,537 | ₩34,872 | ₩34,363 | ₩34,470 | -0.19% | 3.5천 |
|---|
| 2026.05.12 | ₩33,665 | ₩34,918 | ₩33,665 | ₩33,960 | +0.88% | 5천 |
|---|
| 2026.05.11 | ₩36,213 | ₩36,213 | ₩36,213 | ₩36,213 | 0.00% | 1.5천 |
|---|
| 2026.05.08 | ₩32,847 | ₩33,169 | ₩28,175 | ₩33,169 | +0.98% | 1.6만 |
|---|
| 2026.05.07 | ₩34,872 | ₩34,872 | ₩31,653 | ₩31,653 | -9.23% | 4.5천 |
|---|
| 2026.05.06 | ₩36,884 | ₩37,796 | ₩34,872 | ₩34,872 | -5.45% | 4.3천 |
|---|
| 2026.05.05 | ₩36,146 | ₩38,064 | ₩36,146 | ₩37,568 | +3.93% | 2.4천 |
|---|
| 2026.05.04 | ₩37,957 | ₩38,735 | ₩37,957 | ₩38,199 | +0.64% | 1.7만 |
|---|
| 2026.05.01 | ₩38,292 | ₩39,856 | ₩37,823 | ₩38,212 | -0.21% | 1.1만 |
|---|
| 2026.04.30 | ₩35,405 | ₩38,628 | ₩35,405 | ₩38,494 | +8.72% | 4.9천 |
|---|
| 2026.04.29 | ₩36,616 | ₩37,541 | ₩36,616 | ₩37,541 | +2.53% | 2.1천 |
|---|
| 2026.04.28 | ₩35,140 | ₩37,474 | ₩34,798 | ₩37,474 | +6.64% | 1.3만 |
|---|
| 2026.04.27 | ₩34,859 | ₩35,878 | ₩34,336 | ₩35,342 | +1.39% | 3.2만 |
|---|
| 2026.04.24 | ₩33,746 | ₩36,830 | ₩30,859 | ₩34,524 | +2.31% | 7.7천 |
|---|
| 2026.04.23 | ₩32,847 | ₩34,765 | ₩32,847 | ₩34,738 | +5.76% | 1.5만 |
|---|
| 2026.04.22 | ₩29,507 | ₩32,190 | ₩29,507 | ₩31,130 | +5.50% | 2.6천 |
|---|
| 2026.04.21 | ₩32,029 | ₩34,872 | ₩32,029 | ₩32,257 | +0.71% | 7.9천 |
|---|
| 2026.04.20 | ₩31,519 | ₩32,056 | ₩31,184 | ₩31,506 | -0.04% | 3.5천 |
|---|
| 2026.04.17 | ₩34,872 | ₩34,872 | ₩32,243 | ₩32,243 | -7.54% | 4.8천 |
|---|
| 2026.04.16 | ₩33,598 | ₩35,409 | ₩31,694 | ₩33,531 | -0.20% | 1.2만 |
|---|
| 2026.04.15 | ₩33,477 | ₩35,315 | ₩33,062 | ₩34,872 | +4.17% | 1.9만 |
|---|
| 2026.04.14 | ₩30,950 | ₩33,477 | ₩30,950 | ₩33,477 | +8.16% | 8.7천 |
|---|
| 2026.04.13 | ₩29,910 | ₩29,910 | ₩28,434 | ₩29,910 | 0.00% | 9.7천 |
|---|
| 2026.04.10 | ₩28,407 | ₩28,649 | ₩26,664 | ₩28,622 | +0.76% | 1.7만 |
|---|
| 2026.04.09 | ₩30,057 | ₩30,164 | ₩28,226 | ₩28,837 | -4.06% | 1.7만 |
|---|
| 2026.04.08 | ₩29,507 | ₩29,561 | ₩27,373 | ₩28,635 | -2.95% | 4천 |
|---|
| 2026.04.07 | ₩29,507 | ₩29,507 | ₩27,817 | ₩28,568 | -3.18% | 2.2천 |
|---|
| 2026.04.06 | ₩29,507 | ₩31,519 | ₩29,507 | ₩30,111 | +2.05% | 1.3만 |
|---|
| 2026.04.02 | ₩27,723 | ₩30,781 | ₩25,966 | ₩30,111 | +8.61% | 2만 |
|---|
| 2026.04.01 | ₩27,160 | ₩30,500 | ₩27,160 | ₩30,500 | +12.30% | 2.1만 |
|---|
| 2026.03.31 | ₩24,826 | ₩26,731 | ₩24,109 | ₩26,704 | +7.56% | 1.3만 |
|---|
| 2026.03.30 | ₩25,081 | ₩25,752 | ₩22,935 | ₩25,484 | +1.60% | 2.3만 |
|---|
| 2026.03.27 | ₩24,243 | ₩28,340 | ₩23,539 | ₩25,349 | +4.56% | 2만 |
|---|
| 2026.03.26 | ₩25,014 | ₩25,014 | ₩23,203 | ₩24,719 | -1.18% | 5.9천 |
|---|
| 2026.03.25 | ₩23,472 | ₩28,743 | ₩23,472 | ₩25,591 | +9.03% | 1.4만 |
|---|
| 2026.03.24 | ₩21,634 | ₩23,472 | ₩20,542 | ₩23,472 | +8.49% | 1.2만 |
|---|
| 2026.03.23 | ₩22,278 | ₩23,069 | ₩21,862 | ₩22,305 | +0.12% | 1.7천 |
|---|
| 2026.03.20 | ₩24,987 | ₩24,987 | ₩23,418 | ₩23,418 | -6.28% | 3.1천 |
|---|
| 2026.03.19 | ₩24,813 | ₩25,484 | ₩22,855 | ₩25,001 | +0.76% | 1.5만 |
|---|
| 2026.03.18 | ₩25,886 | ₩25,886 | ₩25,886 | ₩25,886 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩26,154 | ₩26,181 | ₩25,886 | ₩25,886 | -1.03% | 3천 |
|---|
| 2026.03.16 | ₩26,154 | ₩26,154 | ₩26,154 | ₩26,154 | 0.00% | 700 |
|---|
| 2026.03.13 | ₩30,862 | ₩30,862 | ₩25,665 | ₩25,665 | -16.84% | 1.2만 |
|---|
| 2026.03.12 | ₩31,895 | ₩31,975 | ₩30,862 | ₩31,975 | +0.25% | 1.5천 |
|---|
| 2026.03.11 | ₩32,606 | ₩33,102 | ₩32,176 | ₩32,297 | -0.95% | 3.7천 |
|---|
| 2026.03.10 | ₩32,860 | ₩32,860 | ₩29,320 | ₩32,458 | -1.22% | 7.2천 |
|---|
| 2026.03.09 | ₩32,901 | ₩33,518 | ₩32,492 | ₩33,518 | +1.88% | 600 |
|---|
| 2026.03.06 | ₩34,202 | ₩34,309 | ₩34,202 | ₩34,309 | +0.31% | 2.2천 |
|---|
| 2026.03.05 | ₩34,872 | ₩35,610 | ₩32,914 | ₩34,202 | -1.92% | 1.6만 |
|---|
| 2026.03.04 | ₩33,893 | ₩33,893 | ₩33,893 | ₩33,893 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩34,336 | ₩34,336 | ₩33,531 | ₩33,893 | -1.29% | 6.8천 |
|---|
| 2026.03.02 | ₩36,200 | ₩36,200 | ₩34,872 | ₩36,187 | -0.04% | 1.7천 |
|---|
| 2026.02.27 | ₩36,222 | ₩37,230 | ₩36,213 | ₩36,877 | +1.81% | 2.3천 |
|---|
| 2026.02.26 | ₩36,884 | ₩37,555 | ₩36,482 | ₩37,555 | +1.82% | 2.5천 |
|---|
| 2026.02.25 | ₩36,213 | ₩37,354 | ₩36,093 | ₩36,884 | +1.85% | 3.3천 |
|---|
| 2026.02.24 | ₩34,070 | ₩37,541 | ₩34,070 | ₩37,286 | +9.44% | 8.8천 |
|---|
| 2026.02.23 | ₩34,604 | ₩34,604 | ₩34,604 | ₩34,604 | 0.00% | 700 |
|---|
| 2026.02.20 | ₩35,892 | ₩35,892 | ₩35,690 | ₩35,690 | -0.56% | 700 |
|---|
| 2026.02.19 | ₩35,690 | ₩35,690 | ₩35,690 | ₩35,690 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩35,328 | ₩36,817 | ₩35,234 | ₩35,690 | +1.03% | 4.5천 |
|---|
| 2026.02.17 | ₩34,067 | ₩37,421 | ₩34,067 | ₩35,221 | +3.39% | 3.3천 |
|---|
| 2026.02.13 | ₩36,804 | ₩36,804 | ₩36,804 | ₩36,804 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩34,215 | ₩37,555 | ₩34,215 | ₩36,804 | +7.57% | 5천 |
|---|
| 2026.02.11 | ₩37,018 | ₩37,018 | ₩37,018 | ₩37,018 | 0.00% | 800 |
|---|
| 2026.02.10 | ₩37,582 | ₩37,582 | ₩37,018 | ₩37,018 | -1.50% | 2.8천 |
|---|
| 2026.02.09 | ₩36,428 | ₩37,018 | ₩36,428 | ₩37,018 | +1.62% | 1.4천 |
|---|
| 2026.02.06 | ₩36,750 | ₩38,225 | ₩36,735 | ₩37,796 | +2.85% | 8천 |
|---|
| 2026.02.05 | ₩35,905 | ₩36,227 | ₩35,905 | ₩36,213 | +0.86% | 1.9천 |
|---|
| 2026.02.04 | ₩35,905 | ₩36,401 | ₩35,878 | ₩35,905 | 0.00% | 2.8천 |
|---|
| 2026.02.03 | ₩35,912 | ₩36,180 | ₩35,677 | ₩35,878 | -0.09% | 1.1천 |
|---|
| 2026.02.02 | ₩33,665 | ₩35,543 | ₩33,665 | ₩35,543 | +5.58% | 4.9천 |
|---|
| 2026.01.30 | ₩35,576 | ₩35,576 | ₩34,215 | ₩34,215 | -3.83% | 2.6천 |
|---|
| 2026.01.29 | ₩35,114 | ₩35,140 | ₩35,087 | ₩35,100 | -0.04% | 2.6천 |
|---|
| 2026.01.28 | ₩35,449 | ₩35,556 | ₩35,047 | ₩35,047 | -1.14% | 1.8천 |
|---|
| 2026.01.27 | ₩34,188 | ₩34,912 | ₩34,188 | ₩34,912 | +2.12% | 2.1천 |
|---|
| 2026.01.26 | ₩34,228 | ₩34,738 | ₩34,014 | ₩34,014 | -0.63% | 4천 |
|---|
| 2026.01.23 | ₩33,839 | ₩34,255 | ₩33,625 | ₩33,625 | -0.63% | 3.3천 |
|---|
| 2026.01.22 | ₩35,275 | ₩35,409 | ₩33,813 | ₩33,839 | -4.07% | 1.4만 |
|---|
| 2026.01.21 | ₩34,604 | ₩35,071 | ₩33,679 | ₩33,679 | -2.67% | 8.8천 |
|---|
| 2026.01.20 | ₩38,303 | ₩38,303 | ₩33,705 | ₩34,604 | -9.66% | 1.4만 |
|---|
| 2026.01.16 | ₩39,030 | ₩39,030 | ₩38,165 | ₩38,165 | -2.22% | 1.8천 |
|---|
| 2026.01.15 | ₩39,325 | ₩39,325 | ₩37,891 | ₩38,366 | -2.44% | 2.1천 |
|---|
| 2026.01.14 | ₩40,707 | ₩40,707 | ₩38,896 | ₩39,339 | -3.36% | 4.1천 |
|---|
| 2026.01.13 | ₩39,042 | ₩39,164 | ₩37,836 | ₩37,836 | -3.09% | 900 |
|---|
| 2026.01.12 | ₩38,896 | ₩40,036 | ₩37,716 | ₩39,339 | +1.14% | 5.2천 |
|---|
| 2026.01.09 | ₩36,884 | ₩37,273 | ₩36,884 | ₩37,273 | +1.05% | 800 |
|---|
| 2026.01.08 | ₩37,139 | ₩38,708 | ₩37,139 | ₩37,555 | +1.12% | 1.8천 |
|---|
| 2026.01.07 | ₩36,576 | ₩38,695 | ₩36,576 | ₩37,126 | +1.50% | 6.3천 |
|---|
| 2026.01.06 | ₩41,411 | ₩41,411 | ₩36,082 | ₩36,629 | -11.55% | 1.2만 |
|---|
| 2026.01.05 | ₩41,578 | ₩42,678 | ₩40,908 | ₩40,908 | -1.61% | 5.5천 |
|---|
| 2026.01.02 | ₩42,920 | ₩43,590 | ₩41,927 | ₩41,927 | -2.31% | 4.9천 |
|---|
| 2025.12.31 | ₩44,261 | ₩44,395 | ₩41,994 | ₩42,826 | -3.24% | 7.9천 |
|---|
| 2025.12.30 | ₩44,355 | ₩44,623 | ₩43,389 | ₩44,482 | +0.29% | 8.3천 |
|---|
| 2025.12.29 | ₩43,389 | ₩45,492 | ₩42,960 | ₩44,207 | +1.89% | 1.2만 |
|---|
| 2025.12.26 | ₩44,797 | ₩45,133 | ₩43,175 | ₩43,188 | -3.59% | 7천 |
|---|
| 2025.12.24 | ₩45,267 | ₩45,267 | ₩44,824 | ₩44,824 | -0.98% | 2천 |
|---|
| 2025.12.23 | ₩45,414 | ₩45,937 | ₩45,414 | ₩45,495 | +0.18% | 1.3만 |
|---|
| 2025.12.22 | ₩44,918 | ₩45,401 | ₩43,805 | ₩44,261 | -1.46% | 2.1만 |
|---|
| 2025.12.19 | ₩44,999 | ₩46,622 | ₩44,341 | ₩44,408 | -1.31% | 1.7만 |
|---|
| 2025.12.18 | ₩43,309 | ₩46,943 | ₩43,309 | ₩44,999 | +3.90% | 2.1만 |
|---|
| 2025.12.17 | ₩48,325 | ₩48,325 | ₩42,769 | ₩42,920 | -11.19% | 1.4만 |
|---|
| 2025.12.16 | ₩48,942 | ₩48,955 | ₩47,914 | ₩48,285 | -1.34% | 2.7만 |
|---|
| 2025.12.15 | ₩47,748 | ₩48,955 | ₩47,078 | ₩48,955 | +2.53% | 2.3만 |
|---|
| 2025.12.12 | ₩48,553 | ₩48,888 | ₩46,795 | ₩48,888 | +0.69% | 2.2만 |
|---|
| 2025.12.11 | ₩48,754 | ₩49,123 | ₩45,689 | ₩49,123 | +0.76% | 2.7만 |
|---|
| 2025.12.10 | ₩50,297 | ₩50,297 | ₩48,955 | ₩49,760 | -1.07% | 7.5천 |
|---|
| 2025.12.09 | ₩49,773 | ₩52,577 | ₩49,626 | ₩49,626 | -0.30% | 3천 |
|---|
| 2025.12.08 | ₩50,967 | ₩55,527 | ₩48,566 | ₩48,566 | -4.71% | 4만 |
|---|
| 2025.12.05 | ₩54,186 | ₩55,448 | ₩53,381 | ₩55,313 | +2.08% | 9.5천 |
|---|
| 2025.12.04 | ₩55,058 | ₩57,660 | ₩53,784 | ₩55,272 | +0.39% | 1만 |
|---|
| 2025.12.03 | ₩55,594 | ₩57,606 | ₩49,626 | ₩49,626 | -10.74% | 20.2만 |
|---|
| 2025.12.02 | ₩56,332 | ₩56,969 | ₩52,000 | ₩55,594 | -1.31% | 1.2만 |
|---|
| 2025.12.01 | ₩56,332 | ₩56,359 | ₩56,332 | ₩56,332 | 0.00% | 1.3천 |
|---|
| 2025.11.28 | ₩55,474 | ₩55,474 | ₩55,474 | ₩55,474 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩55,916 | ₩56,560 | ₩54,842 | ₩55,474 | -0.79% | 2.3천 |
|---|
| 2025.11.25 | ₩56,587 | ₩57,606 | ₩55,876 | ₩55,876 | -1.26% | 3.6천 |
|---|
| 2025.11.24 | ₩56,426 | ₩56,426 | ₩56,426 | ₩56,426 | 0.00% | 500 |
|---|
| 2025.11.21 | ₩56,600 | ₩56,600 | ₩55,997 | ₩55,997 | -1.07% | 1.9천 |
|---|
| 2025.11.20 | ₩56,332 | ₩57,418 | ₩55,433 | ₩57,418 | +1.93% | 2.1천 |
|---|
| 2025.11.19 | ₩56,037 | ₩56,037 | ₩56,037 | ₩56,037 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩56,399 | ₩56,399 | ₩55,742 | ₩56,037 | -0.64% | 2.2천 |
|---|
| 2025.11.17 | ₩52,711 | ₩56,694 | ₩52,711 | ₩56,627 | +7.43% | 3.7천 |
|---|
| 2025.11.14 | ₩56,198 | ₩58,592 | ₩55,729 | ₩56,439 | +0.43% | 3.5천 |
|---|
| 2025.11.13 | ₩59,015 | ₩59,015 | ₩59,015 | ₩59,015 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩59,015 | ₩59,015 | ₩59,015 | ₩59,015 | 0.00% | 1.6천 |
|---|
| 2025.11.11 | ₩60,088 | ₩60,088 | ₩60,088 | ₩60,088 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩60,356 | ₩60,369 | ₩59,819 | ₩60,088 | -0.44% | 4.5천 |
|---|
| 2025.11.07 | ₩60,879 | ₩61,080 | ₩59,685 | ₩60,409 | -0.77% | 5.7천 |
|---|
| 2025.11.06 | ₩60,530 | ₩60,530 | ₩60,530 | ₩60,530 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩62,757 | ₩63,414 | ₩60,530 | ₩60,530 | -3.55% | 2.8천 |
|---|
| 2025.11.04 | ₩61,992 | ₩63,239 | ₩61,992 | ₩62,180 | +0.30% | 2.5천 |
|---|
| 2025.11.03 | ₩65,278 | ₩67,719 | ₩63,441 | ₩63,441 | -2.81% | 3.8천 |
|---|
| 2025.10.31 | ₩65,721 | ₩65,721 | ₩65,721 | ₩65,721 | 0.00% | 1.2천 |
|---|
| 2025.10.30 | ₩65,667 | ₩66,230 | ₩65,667 | ₩66,230 | +0.86% | 900 |
|---|
| 2025.10.29 | ₩63,038 | ₩66,284 | ₩63,038 | ₩66,284 | +5.15% | 3.3천 |
|---|
| 2025.10.28 | ₩67,008 | ₩68,215 | ₩65,171 | ₩66,391 | -0.92% | 4.8천 |
|---|
| 2025.10.27 | ₩65,117 | ₩69,744 | ₩65,117 | ₩68,645 | +5.42% | 4.6천 |
|---|
| 2025.10.24 | ₩71,062 | ₩71,062 | ₩62,234 | ₩63,709 | -10.35% | 7.8천 |
|---|
| 2025.10.23 | ₩69,758 | ₩75,284 | ₩69,758 | ₩71,287 | +2.19% | 2천 |
|---|
| 2025.10.22 | ₩72,427 | ₩72,427 | ₩69,744 | ₩69,744 | -3.70% | 4천 |
|---|
| 2025.10.21 | ₩74,452 | ₩74,452 | ₩72,537 | ₩73,728 | -0.97% | 3천 |
|---|
| 2025.10.20 | ₩66,995 | ₩74,841 | ₩66,751 | ₩74,519 | +11.23% | 2.1만 |
|---|
| 2025.10.17 | ₩62,716 | ₩66,445 | ₩62,716 | ₩66,445 | +5.95% | 1만 |
|---|
| 2025.10.16 | ₩60,289 | ₩63,172 | ₩60,289 | ₩62,877 | +4.29% | 4.3천 |
|---|
| 2025.10.15 | ₩58,974 | ₩63,146 | ₩58,974 | ₩60,718 | +2.96% | 9천 |
|---|
| 2025.10.14 | ₩56,802 | ₩58,947 | ₩55,534 | ₩58,666 | +3.28% | 1.3만 |
|---|
| 2025.10.13 | ₩51,852 | ₩58,398 | ₩51,852 | ₩56,788 | +9.52% | 8.3천 |
|---|
| 2025.10.10 | ₩52,858 | ₩54,320 | ₩49,545 | ₩49,545 | -6.27% | 1.7만 |
|---|
