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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩14,310 | ₩16,884 | ₩13,357 | ₩16,388 | +14.53% | 9.7만 |
| 2026.09.28–2026.10.02 | ₩15,758 | ₩16,636 | ₩13,813 | ₩14,189 | -9.96% | 13.6만 |
| 2026.09.21–2026.09.25 | ₩15,879 | ₩16,147 | ₩14,685 | ₩15,651 | -1.44% | 25.3만 |
| 2026.09.14–2026.09.18 | ₩14,055 | ₩16,777 | ₩13,411 | ₩15,852 | +12.79% | 30만 |
| 2026.09.08–2026.09.11 | ₩18,789 | ₩19,781 | ₩13,317 | ₩14,229 | -24.27% | 34.8만 |
| 2026.08.31–2026.09.04 | ₩20,707 | ₩21,370 | ₩18,507 | ₩18,889 | -8.78% | 20.2만 |
| 2026.08.24–2026.08.28 | ₩23,134 | ₩23,134 | ₩20,586 | ₩20,586 | -11.01% | 43.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,487 |
| ₩20,412 |
| ₩22,034 |
| -15.09% |
| 8.2만 |
| 2026.08.10–2026.08.14 | ₩26,366 | ₩28,592 | ₩23,201 | ₩26,379 | +0.05% | 10.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,705 | ₩26,742 | ₩22,705 | ₩26,151 | +15.18% | 7.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,235 | ₩23,925 | ₩21,617 | ₩23,684 | +6.51% | 9만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,665 | ₩23,385 | ₩20,800 | ₩21,565 | -4.85% | 17.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩22,490 | ₩23,965 | ₩21,431 | ₩21,431 | -4.71% | 6.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,799 | ₩23,724 | ₩21,458 | ₩22,557 | -1.06% | 7.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,800 | ₩24,073 | ₩20,117 | ₩21,592 | +3.80% | 11.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,055 | ₩23,590 | ₩19,661 | ₩20,291 | -3.63% | 9.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,010 | ₩27,010 | ₩20,680 | ₩20,948 | -22.44% | 4.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,368 | ₩31,368 | ₩26,178 | ₩27,010 | -13.89% | 4.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,252 | ₩34,895 | ₩29,531 | ₩30,175 | -11.90% | 3만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,560 | ₩36,867 | ₩32,991 | ₩34,533 | -0.08% | 2.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,511 | ₩38,423 | ₩34,869 | ₩35,405 | -5.61% | 3.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,210 | ₩38,557 | ₩32,884 | ₩38,557 | +6.48% | 3.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,953 | ₩38,731 | ₩28,172 | ₩33,165 | -12.61% | 4.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,855 | ₩39,852 | ₩34,332 | ₩38,208 | +9.62% | 6.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,516 | ₩36,827 | ₩29,504 | ₩34,520 | +9.53% | 3.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,907 | ₩35,405 | ₩28,431 | ₩32,240 | +7.80% | 5.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,504 | ₩31,516 | ₩26,661 | ₩28,619 | -3.00% | 5.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,079 | ₩30,778 | ₩22,933 | ₩30,108 | +20.05% | 7.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,276 | ₩28,740 | ₩20,540 | ₩25,347 | +13.79% | 5.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,151 | ₩26,178 | ₩22,852 | ₩23,416 | -10.46% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,897 | ₩33,514 | ₩25,662 | ₩25,662 | -21.99% | 2.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,196 | ₩36,196 | ₩32,911 | ₩34,305 | -5.22% | 2.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,600 | ₩37,551 | ₩34,067 | ₩36,874 | +6.57% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,064 | ₩37,417 | ₩34,064 | ₩35,687 | +4.76% | 8.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩36,424 | ₩37,578 | ₩34,211 | ₩36,800 | +1.03% | 1만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,662 | ₩38,221 | ₩33,662 | ₩37,792 | +12.27% | 1.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,225 | ₩35,573 | ₩34,010 | ₩34,211 | -0.04% | 1.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,299 | ₩38,299 | ₩33,621 | ₩33,621 | -12.21% | 4.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,892 | ₩40,702 | ₩37,712 | ₩38,161 | -1.88% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,574 | ₩42,674 | ₩36,078 | ₩37,269 | -10.35% | 2.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,385 | ₩45,487 | ₩41,923 | ₩41,923 | -3.37% | 3.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,913 | ₩45,933 | ₩43,170 | ₩43,183 | -3.85% | 4.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,743 | ₩48,950 | ₩42,765 | ₩44,404 | -6.99% | 10.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,962 | ₩55,522 | ₩45,685 | ₩48,883 | -4.08% | 10만 |
|---|
| 2025.12.01–2025.12.05 | ₩56,326 | ₩57,654 | ₩49,621 | ₩55,307 | -1.81% | 23.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,420 | ₩57,600 | ₩54,836 | ₩55,468 | -1.69% | 6.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩52,705 | ₩57,412 | ₩52,705 | ₩55,991 | +6.23% | 9.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩60,349 | ₩60,363 | ₩55,723 | ₩56,433 | -6.49% | 9.6천 |
|---|
| 2025.11.03–2025.11.07 | ₩65,271 | ₩67,712 | ₩59,679 | ₩60,403 | -7.46% | 1.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩65,110 | ₩69,737 | ₩63,032 | ₩65,714 | +0.93% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩66,988 | ₩75,276 | ₩62,227 | ₩63,702 | -4.90% | 3.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,847 | ₩66,438 | ₩51,847 | ₩66,438 | +28.14% | 4.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩52,853 | ₩54,315 | ₩49,540 | ₩49,540 | -6.27% | 1.7만 |
|---|
