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 | ₩14,700 | ₩16,871 | ₩14,700 | ₩16,375 | +11.39% | 2.8만 |
| 2026.10.08 | ₩15,022 | ₩15,022 | ₩13,990 | ₩14,459 | -3.75% | 2.1만 |
| 2026.10.07 | ₩13,347 | ₩14,633 | ₩13,347 | ₩13,347 | 0.00% | 1.9만 |
| 2026.10.06 | ₩14,084 | ₩14,311 | ₩13,802 | ₩13,802 | -2.00% | 1.2만 |
| 2026.10.05 | ₩14,298 | ₩15,268 | ₩14,070 | ₩14,660 | +2.53% | 1.7만 |
| 2026.10.02 | ₩14,017 | ₩14,606 | ₩13,802 | ₩14,177 | +1.15% | 4.6천 |
| 2026.10.01 | ₩15,303 | ₩15,343 | ₩14,013 | ₩14,285 | -6.65% | 2만 |
| 2026.09.30 | ₩16,040 | ₩16,409 | ₩15,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,424 |
| -3.84% |
| 2.1만 |
| 2026.09.29 | ₩15,464 | ₩16,623 | ₩15,424 | ₩15,812 | +2.25% | 8.6만 |
|---|
| 2026.09.28 | ₩15,745 | ₩16,134 | ₩15,437 | ₩15,437 | -1.96% | 4.9천 |
|---|
| 2026.09.25 | ₩15,605 | ₩15,893 | ₩15,390 | ₩15,638 | +0.21% | 19.8만 |
|---|
| 2026.09.24 | ₩15,504 | ₩15,504 | ₩15,504 | ₩15,504 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩15,410 | ₩15,678 | ₩14,673 | ₩15,504 | +0.61% | 2.9만 |
|---|
| 2026.09.22 | ₩15,785 | ₩15,785 | ₩15,410 | ₩15,424 | -2.29% | 1.4만 |
|---|
| 2026.09.21 | ₩15,866 | ₩16,134 | ₩15,424 | ₩15,611 | -1.60% | 1.2만 |
|---|
| 2026.09.18 | ₩15,745 | ₩15,839 | ₩15,410 | ₩15,839 | +0.60% | 3.8천 |
|---|
| 2026.09.17 | ₩13,923 | ₩16,258 | ₩13,923 | ₩15,450 | +10.97% | 2.9만 |
|---|
| 2026.09.16 | ₩14,084 | ₩14,807 | ₩13,400 | ₩13,682 | -2.85% | 1만 |
|---|
| 2026.09.15 | ₩15,410 | ₩15,946 | ₩14,653 | ₩15,290 | -0.78% | 9만 |
|---|
| 2026.09.14 | ₩14,043 | ₩16,764 | ₩13,561 | ₩15,946 | +13.55% | 16.7만 |
|---|
| 2026.09.11 | ₩14,740 | ₩15,480 | ₩13,682 | ₩14,218 | -3.55% | 6.9만 |
|---|
| 2026.09.10 | ₩14,780 | ₩17,206 | ₩13,306 | ₩14,204 | -3.90% | 9만 |
|---|
| 2026.09.09 | ₩17,661 | ₩18,104 | ₩16,177 | ₩16,415 | -7.06% | 2.1만 |
|---|
| 2026.09.08 | ₩18,774 | ₩19,765 | ₩17,192 | ₩17,635 | -6.07% | 16.8만 |
|---|
| 2026.09.04 | ₩19,832 | ₩20,489 | ₩18,492 | ₩18,874 | -4.83% | 9.2만 |
|---|
| 2026.09.03 | ₩20,308 | ₩20,770 | ₩19,792 | ₩19,939 | -1.81% | 4만 |
|---|
| 2026.09.02 | ₩20,556 | ₩21,038 | ₩20,033 | ₩20,261 | -1.43% | 2.4만 |
|---|
| 2026.09.01 | ₩20,744 | ₩20,837 | ₩19,834 | ₩20,395 | -1.68% | 3.9만 |
|---|
| 2026.08.31 | ₩20,690 | ₩21,353 | ₩20,100 | ₩20,100 | -2.85% | 7.2천 |
|---|
| 2026.08.28 | ₩21,320 | ₩21,769 | ₩20,569 | ₩20,569 | -3.52% | 7.7만 |
|---|
| 2026.08.27 | ₩22,063 | ₩22,084 | ₩20,931 | ₩21,052 | -4.59% | 31.5만 |
|---|
| 2026.08.26 | ₩21,172 | ₩22,191 | ₩20,864 | ₩22,003 | +3.92% | 1.8만 |
|---|
| 2026.08.25 | ₩22,177 | ₩22,995 | ₩21,641 | ₩21,641 | -2.42% | 1.3만 |
|---|
| 2026.08.24 | ₩23,115 | ₩23,115 | ₩22,218 | ₩22,512 | -2.61% | 1.1만 |
|---|
| 2026.08.21 | ₩21,119 | ₩22,971 | ₩21,119 | ₩22,017 | +4.25% | 1.3만 |
|---|
| 2026.08.20 | ₩22,017 | ₩22,017 | ₩20,395 | ₩20,770 | -5.66% | 1.4만 |
|---|
| 2026.08.19 | ₩22,780 | ₩23,142 | ₩21,219 | ₩21,842 | -4.12% | 1만 |
|---|
| 2026.08.18 | ₩25,192 | ₩25,487 | ₩22,124 | ₩23,142 | -8.14% | 3.6만 |
|---|
| 2026.08.17 | ₩25,929 | ₩26,465 | ₩24,790 | ₩25,286 | -2.48% | 9.2천 |
|---|
| 2026.08.14 | ₩27,832 | ₩27,832 | ₩26,023 | ₩26,358 | -5.30% | 9.4천 |
|---|
| 2026.08.13 | ₩28,569 | ₩28,569 | ₩27,068 | ₩27,604 | -3.38% | 2.6만 |
|---|
| 2026.08.12 | ₩26,988 | ₩27,283 | ₩25,956 | ₩27,082 | +0.35% | 3.1만 |
|---|
| 2026.08.11 | ₩26,405 | ₩26,800 | ₩23,182 | ₩26,800 | +1.50% | 2.1만 |
|---|
| 2026.08.10 | ₩26,345 | ₩26,707 | ₩26,070 | ₩26,519 | +0.66% | 1.7만 |
|---|
| 2026.08.07 | ₩25,092 | ₩26,318 | ₩24,790 | ₩26,130 | +4.14% | 8천 |
|---|
| 2026.08.06 | ₩26,117 | ₩26,720 | ₩24,308 | ₩25,702 | -1.59% | 8.6천 |
|---|
| 2026.08.05 | ₩26,398 | ₩26,398 | ₩24,857 | ₩25,447 | -3.60% | 1.4만 |
|---|
| 2026.08.04 | ₩25,996 | ₩26,338 | ₩24,804 | ₩25,139 | -3.30% | 1.4만 |
|---|
| 2026.08.03 | ₩22,687 | ₩25,956 | ₩22,687 | ₩25,956 | +14.41% | 2.9만 |
|---|
| 2026.07.31 | ₩23,450 | ₩23,906 | ₩22,259 | ₩23,665 | +0.91% | 1.1만 |
|---|
| 2026.07.30 | ₩22,821 | ₩23,902 | ₩22,281 | ₩23,357 | +2.35% | 1.7만 |
|---|
| 2026.07.29 | ₩22,392 | ₩23,035 | ₩22,124 | ₩22,687 | +1.32% | 9.3천 |
|---|
| 2026.07.28 | ₩22,807 | ₩23,544 | ₩21,682 | ₩22,338 | -2.06% | 1.4만 |
|---|
| 2026.07.27 | ₩22,218 | ₩23,890 | ₩21,600 | ₩23,048 | +3.74% | 3.9만 |
|---|
| 2026.07.24 | ₩21,628 | ₩22,063 | ₩21,172 | ₩21,548 | -0.37% | 8.4만 |
|---|
| 2026.07.23 | ₩21,414 | ₩21,581 | ₩20,784 | ₩20,904 | -2.38% | 2.7만 |
|---|
| 2026.07.22 | ₩21,440 | ₩21,929 | ₩20,904 | ₩20,904 | -2.50% | 1.1만 |
|---|
| 2026.07.21 | ₩22,754 | ₩22,901 | ₩21,172 | ₩21,172 | -6.95% | 4.3만 |
|---|
| 2026.07.20 | ₩22,646 | ₩23,366 | ₩21,929 | ₩22,110 | -2.37% | 1.1만 |
|---|
| 2026.07.17 | ₩21,641 | ₩23,196 | ₩21,414 | ₩21,414 | -1.05% | 7.6천 |
|---|
| 2026.07.16 | ₩22,218 | ₩22,459 | ₩21,856 | ₩21,856 | -1.63% | 9.8천 |
|---|
| 2026.07.15 | ₩22,673 | ₩23,450 | ₩22,137 | ₩22,137 | -2.36% | 1.2만 |
|---|
| 2026.07.14 | ₩22,955 | ₩23,531 | ₩21,816 | ₩21,896 | -4.61% | 1.6만 |
|---|
| 2026.07.13 | ₩22,472 | ₩23,946 | ₩22,151 | ₩23,142 | +2.98% | 1.9만 |
|---|
| 2026.07.10 | ₩22,378 | ₩22,847 | ₩21,655 | ₩22,539 | +0.72% | 7.9천 |
|---|
| 2026.07.09 | ₩22,780 | ₩23,705 | ₩22,345 | ₩22,378 | -1.76% | 1.6만 |
|---|
| 2026.07.08 | ₩21,735 | ₩22,740 | ₩21,440 | ₩22,378 | +2.96% | 1.7만 |
|---|
| 2026.07.07 | ₩23,437 | ₩23,504 | ₩21,641 | ₩21,641 | -7.66% | 2만 |
|---|
| 2026.07.06 | ₩22,780 | ₩22,780 | ₩21,440 | ₩21,440 | -5.88% | 1.4만 |
|---|
| 2026.07.02 | ₩21,708 | ₩24,053 | ₩21,440 | ₩21,574 | -0.62% | 4.8만 |
|---|
| 2026.07.01 | ₩21,440 | ₩23,249 | ₩21,440 | ₩21,909 | +2.19% | 2.5만 |
|---|
| 2026.06.30 | ₩21,427 | ₩23,107 | ₩20,797 | ₩21,373 | -0.25% | 2.6만 |
|---|
| 2026.06.29 | ₩20,784 | ₩21,723 | ₩20,100 | ₩20,167 | -2.97% | 1.7만 |
|---|
| 2026.06.26 | ₩20,167 | ₩22,084 | ₩20,167 | ₩20,275 | +0.53% | 3.2만 |
|---|
| 2026.06.25 | ₩21,427 | ₩23,571 | ₩20,100 | ₩20,100 | -6.19% | 1.6만 |
|---|
| 2026.06.24 | ₩20,100 | ₩21,306 | ₩19,645 | ₩20,100 | 0.00% | 1.9만 |
|---|
| 2026.06.23 | ₩20,839 | ₩22,780 | ₩20,100 | ₩20,368 | -2.26% | 1.7만 |
|---|
| 2026.06.22 | ₩21,038 | ₩21,923 | ₩20,502 | ₩20,918 | -0.57% | 1.5만 |
|---|
| 2026.06.18 | ₩22,110 | ₩24,777 | ₩20,931 | ₩20,931 | -5.33% | 1.9만 |
|---|
| 2026.06.17 | ₩23,504 | ₩23,504 | ₩20,663 | ₩20,663 | -12.09% | 9.7천 |
|---|
| 2026.06.16 | ₩25,799 | ₩25,799 | ₩23,504 | ₩23,504 | -8.90% | 1.1만 |
|---|
| 2026.06.15 | ₩26,988 | ₩26,988 | ₩25,782 | ₩26,325 | -2.46% | 4.6천 |
|---|
| 2026.06.12 | ₩29,212 | ₩29,212 | ₩26,157 | ₩26,988 | -7.61% | 1.9만 |
|---|
| 2026.06.11 | ₩27,430 | ₩30,217 | ₩27,430 | ₩29,480 | +7.47% | 6.7천 |
|---|
| 2026.06.10 | ₩30,150 | ₩30,820 | ₩29,480 | ₩29,480 | -2.22% | 4.6천 |
|---|
| 2026.06.09 | ₩28,757 | ₩30,338 | ₩28,167 | ₩29,440 | +2.38% | 7.5천 |
|---|
| 2026.06.08 | ₩31,343 | ₩31,343 | ₩28,824 | ₩28,824 | -8.04% | 5.1천 |
|---|
| 2026.06.05 | ₩30,820 | ₩30,820 | ₩29,507 | ₩30,150 | -2.17% | 3.2천 |
|---|
| 2026.06.04 | ₩31,236 | ₩31,236 | ₩30,753 | ₩31,236 | 0.00% | 3.4천 |
|---|
| 2026.06.03 | ₩33,018 | ₩33,165 | ₩33,018 | ₩33,152 | +0.41% | 1.9천 |
|---|
| 2026.06.02 | ₩34,037 | ₩34,546 | ₩32,308 | ₩34,251 | +0.63% | 1.2만 |
|---|
| 2026.06.01 | ₩34,224 | ₩34,867 | ₩33,501 | ₩34,030 | -0.57% | 9.7천 |
|---|
| 2026.05.29 | ₩33,648 | ₩35,229 | ₩32,964 | ₩34,506 | +2.55% | 4.2천 |
|---|
| 2026.05.28 | ₩34,465 | ₩35,511 | ₩34,465 | ₩34,573 | +0.31% | 5.2천 |
|---|
| 2026.05.27 | ₩35,256 | ₩36,837 | ₩33,541 | ₩35,417 | +0.46% | 8.8천 |
|---|
| 2026.05.26 | ₩34,532 | ₩35,430 | ₩34,063 | ₩35,243 | +2.06% | 8천 |
|---|
| 2026.05.22 | ₩35,645 | ₩36,851 | ₩34,841 | ₩35,377 | -0.75% | 1.5만 |
|---|
| 2026.05.21 | ₩35,913 | ₩36,382 | ₩35,913 | ₩36,181 | +0.75% | 5.9천 |
|---|
| 2026.05.20 | ₩34,988 | ₩36,851 | ₩34,988 | ₩36,690 | +4.86% | 8.8천 |
|---|
| 2026.05.19 | ₩36,178 | ₩36,181 | ₩35,953 | ₩35,953 | -0.62% | 2.1천 |
|---|
| 2026.05.18 | ₩37,480 | ₩38,392 | ₩36,047 | ₩36,851 | -1.68% | 4.5천 |
|---|
| 2026.05.15 | ₩32,911 | ₩38,526 | ₩32,857 | ₩38,526 | +17.06% | 1.7만 |
|---|
| 2026.05.14 | ₩34,264 | ₩34,264 | ₩32,911 | ₩32,911 | -3.95% | 6천 |
|---|
| 2026.05.13 | ₩34,506 | ₩34,841 | ₩34,331 | ₩34,439 | -0.19% | 3.5천 |
|---|
| 2026.05.12 | ₩33,635 | ₩34,886 | ₩33,635 | ₩33,929 | +0.88% | 5천 |
|---|
| 2026.05.11 | ₩36,181 | ₩36,181 | ₩36,181 | ₩36,181 | 0.00% | 1.5천 |
|---|
| 2026.05.08 | ₩32,817 | ₩33,139 | ₩28,150 | ₩33,139 | +0.98% | 1.6만 |
|---|
| 2026.05.07 | ₩34,841 | ₩34,841 | ₩31,624 | ₩31,624 | -9.23% | 4.5천 |
|---|
| 2026.05.06 | ₩36,851 | ₩37,762 | ₩34,841 | ₩34,841 | -5.45% | 4.3천 |
|---|
| 2026.05.05 | ₩36,114 | ₩38,030 | ₩36,114 | ₩37,534 | +3.93% | 2.4천 |
|---|
| 2026.05.04 | ₩37,923 | ₩38,700 | ₩37,923 | ₩38,164 | +0.64% | 1.7만 |
|---|
| 2026.05.01 | ₩38,258 | ₩39,820 | ₩37,789 | ₩38,177 | -0.21% | 1.1만 |
|---|
| 2026.04.30 | ₩35,373 | ₩38,593 | ₩35,373 | ₩38,459 | +8.72% | 4.9천 |
|---|
| 2026.04.29 | ₩36,583 | ₩37,507 | ₩36,583 | ₩37,507 | +2.53% | 2.1천 |
|---|
| 2026.04.28 | ₩35,109 | ₩37,440 | ₩34,767 | ₩37,440 | +6.64% | 1.3만 |
|---|
| 2026.04.27 | ₩34,827 | ₩35,846 | ₩34,305 | ₩35,310 | +1.39% | 3.2만 |
|---|
| 2026.04.24 | ₩33,715 | ₩36,797 | ₩30,831 | ₩34,492 | +2.31% | 7.7천 |
|---|
| 2026.04.23 | ₩32,817 | ₩34,733 | ₩32,817 | ₩34,707 | +5.76% | 1.5만 |
|---|
| 2026.04.22 | ₩29,480 | ₩32,160 | ₩29,480 | ₩31,102 | +5.50% | 2.6천 |
|---|
| 2026.04.21 | ₩32,000 | ₩34,841 | ₩32,000 | ₩32,227 | +0.71% | 7.9천 |
|---|
| 2026.04.20 | ₩31,490 | ₩32,026 | ₩31,155 | ₩31,477 | -0.04% | 3.5천 |
|---|
| 2026.04.17 | ₩34,841 | ₩34,841 | ₩32,214 | ₩32,214 | -7.54% | 4.8천 |
|---|
| 2026.04.16 | ₩33,567 | ₩35,377 | ₩31,665 | ₩33,501 | -0.20% | 1.2만 |
|---|
| 2026.04.15 | ₩33,447 | ₩35,283 | ₩33,031 | ₩34,841 | +4.17% | 1.9만 |
|---|
| 2026.04.14 | ₩30,922 | ₩33,447 | ₩30,922 | ₩33,447 | +8.16% | 8.7천 |
|---|
| 2026.04.13 | ₩29,882 | ₩29,882 | ₩28,408 | ₩29,882 | 0.00% | 9.7천 |
|---|
| 2026.04.10 | ₩28,382 | ₩28,623 | ₩26,640 | ₩28,596 | +0.76% | 1.7만 |
|---|
| 2026.04.09 | ₩30,030 | ₩30,137 | ₩28,201 | ₩28,810 | -4.06% | 1.7만 |
|---|
| 2026.04.08 | ₩29,480 | ₩29,534 | ₩27,348 | ₩28,609 | -2.95% | 4천 |
|---|
| 2026.04.07 | ₩29,480 | ₩29,480 | ₩27,792 | ₩28,542 | -3.18% | 2.2천 |
|---|
| 2026.04.06 | ₩29,480 | ₩31,490 | ₩29,480 | ₩30,083 | +2.05% | 1.3만 |
|---|
| 2026.04.02 | ₩27,698 | ₩30,753 | ₩25,943 | ₩30,083 | +8.61% | 2만 |
|---|
| 2026.04.01 | ₩27,135 | ₩30,472 | ₩27,135 | ₩30,472 | +12.30% | 2.1만 |
|---|
| 2026.03.31 | ₩24,804 | ₩26,707 | ₩24,087 | ₩26,680 | +7.56% | 1.3만 |
|---|
| 2026.03.30 | ₩25,058 | ₩25,728 | ₩22,914 | ₩25,460 | +1.60% | 2.3만 |
|---|
| 2026.03.27 | ₩24,221 | ₩28,315 | ₩23,517 | ₩25,326 | +4.56% | 2만 |
|---|
| 2026.03.26 | ₩24,991 | ₩24,991 | ₩23,182 | ₩24,697 | -1.18% | 5.9천 |
|---|
| 2026.03.25 | ₩23,450 | ₩28,717 | ₩23,450 | ₩25,568 | +9.03% | 1.4만 |
|---|
| 2026.03.24 | ₩21,615 | ₩23,450 | ₩20,524 | ₩23,450 | +8.49% | 1.2만 |
|---|
| 2026.03.23 | ₩22,258 | ₩23,048 | ₩21,842 | ₩22,285 | +0.12% | 1.7천 |
|---|
| 2026.03.20 | ₩24,965 | ₩24,965 | ₩23,397 | ₩23,397 | -6.28% | 3.1천 |
|---|
| 2026.03.19 | ₩24,790 | ₩25,460 | ₩22,834 | ₩24,978 | +0.76% | 1.5만 |
|---|
| 2026.03.18 | ₩25,862 | ₩25,862 | ₩25,862 | ₩25,862 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩26,130 | ₩26,157 | ₩25,862 | ₩25,862 | -1.03% | 3천 |
|---|
| 2026.03.16 | ₩26,130 | ₩26,130 | ₩26,130 | ₩26,130 | 0.00% | 700 |
|---|
| 2026.03.13 | ₩30,834 | ₩30,834 | ₩25,641 | ₩25,641 | -16.84% | 1.2만 |
|---|
| 2026.03.12 | ₩31,866 | ₩31,946 | ₩30,834 | ₩31,946 | +0.25% | 1.5천 |
|---|
| 2026.03.11 | ₩32,576 | ₩33,072 | ₩32,147 | ₩32,268 | -0.95% | 3.7천 |
|---|
| 2026.03.10 | ₩32,830 | ₩32,830 | ₩29,293 | ₩32,428 | -1.22% | 7.2천 |
|---|
| 2026.03.09 | ₩32,871 | ₩33,487 | ₩32,462 | ₩33,487 | +1.88% | 600 |
|---|
| 2026.03.06 | ₩34,171 | ₩34,278 | ₩34,171 | ₩34,278 | +0.31% | 2.2천 |
|---|
| 2026.03.05 | ₩34,841 | ₩35,578 | ₩32,884 | ₩34,171 | -1.92% | 1.6만 |
|---|
| 2026.03.04 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩34,305 | ₩34,305 | ₩33,501 | ₩33,862 | -1.29% | 6.8천 |
|---|
| 2026.03.02 | ₩36,167 | ₩36,167 | ₩34,841 | ₩36,154 | -0.04% | 1.7천 |
|---|
| 2026.02.27 | ₩36,189 | ₩37,196 | ₩36,181 | ₩36,844 | +1.81% | 2.3천 |
|---|
| 2026.02.26 | ₩36,851 | ₩37,521 | ₩36,449 | ₩37,521 | +1.82% | 2.5천 |
|---|
| 2026.02.25 | ₩36,181 | ₩37,320 | ₩36,060 | ₩36,851 | +1.85% | 3.3천 |
|---|
| 2026.02.24 | ₩34,039 | ₩37,507 | ₩34,039 | ₩37,253 | +9.44% | 8.8천 |
|---|
| 2026.02.23 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 700 |
|---|
| 2026.02.20 | ₩35,859 | ₩35,859 | ₩35,658 | ₩35,658 | -0.56% | 700 |
|---|
| 2026.02.19 | ₩35,658 | ₩35,658 | ₩35,658 | ₩35,658 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩35,296 | ₩36,784 | ₩35,202 | ₩35,658 | +1.03% | 4.5천 |
|---|
| 2026.02.17 | ₩34,037 | ₩37,387 | ₩34,037 | ₩35,189 | +3.39% | 3.3천 |
|---|
| 2026.02.13 | ₩36,770 | ₩36,770 | ₩36,770 | ₩36,770 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩34,184 | ₩37,521 | ₩34,184 | ₩36,770 | +7.57% | 5천 |
|---|
| 2026.02.11 | ₩36,985 | ₩36,985 | ₩36,985 | ₩36,985 | 0.00% | 800 |
|---|
| 2026.02.10 | ₩37,547 | ₩37,547 | ₩36,985 | ₩36,985 | -1.50% | 2.8천 |
|---|
| 2026.02.09 | ₩36,395 | ₩36,985 | ₩36,395 | ₩36,985 | +1.62% | 1.4천 |
|---|
| 2026.02.06 | ₩36,717 | ₩38,191 | ₩36,702 | ₩37,762 | +2.85% | 8천 |
|---|
| 2026.02.05 | ₩35,872 | ₩36,194 | ₩35,872 | ₩36,181 | +0.86% | 1.9천 |
|---|
| 2026.02.04 | ₩35,872 | ₩36,368 | ₩35,846 | ₩35,872 | 0.00% | 2.8천 |
|---|
| 2026.02.03 | ₩35,879 | ₩36,147 | ₩35,645 | ₩35,846 | -0.09% | 1.1천 |
|---|
| 2026.02.02 | ₩33,635 | ₩35,511 | ₩33,635 | ₩35,511 | +5.58% | 4.9천 |
|---|
| 2026.01.30 | ₩35,544 | ₩35,544 | ₩34,184 | ₩34,184 | -3.83% | 2.6천 |
|---|
| 2026.01.29 | ₩35,082 | ₩35,109 | ₩35,055 | ₩35,068 | -0.04% | 2.6천 |
|---|
| 2026.01.28 | ₩35,417 | ₩35,524 | ₩35,015 | ₩35,015 | -1.14% | 1.8천 |
|---|
| 2026.01.27 | ₩34,157 | ₩34,881 | ₩34,157 | ₩34,881 | +2.12% | 2.1천 |
|---|
| 2026.01.26 | ₩34,197 | ₩34,707 | ₩33,983 | ₩33,983 | -0.63% | 4천 |
|---|
| 2026.01.23 | ₩33,809 | ₩34,224 | ₩33,594 | ₩33,594 | -0.63% | 3.3천 |
|---|
| 2026.01.22 | ₩35,243 | ₩35,377 | ₩33,782 | ₩33,809 | -4.07% | 1.4만 |
|---|
| 2026.01.21 | ₩34,573 | ₩35,039 | ₩33,648 | ₩33,648 | -2.67% | 8.8천 |
|---|
| 2026.01.20 | ₩38,268 | ₩38,268 | ₩33,675 | ₩34,573 | -9.66% | 1.4만 |
|---|
| 2026.01.16 | ₩38,995 | ₩38,995 | ₩38,130 | ₩38,130 | -2.22% | 1.8천 |
|---|
| 2026.01.15 | ₩39,289 | ₩39,289 | ₩37,857 | ₩38,331 | -2.44% | 2.1천 |
|---|
| 2026.01.14 | ₩40,670 | ₩40,670 | ₩38,861 | ₩39,303 | -3.36% | 4.1천 |
|---|
| 2026.01.13 | ₩39,007 | ₩39,129 | ₩37,802 | ₩37,802 | -3.09% | 900 |
|---|
| 2026.01.12 | ₩38,861 | ₩40,000 | ₩37,681 | ₩39,303 | +1.14% | 5.2천 |
|---|
| 2026.01.09 | ₩36,851 | ₩37,239 | ₩36,851 | ₩37,239 | +1.05% | 800 |
|---|
| 2026.01.08 | ₩37,105 | ₩38,673 | ₩37,105 | ₩37,521 | +1.12% | 1.8천 |
|---|
| 2026.01.07 | ₩36,542 | ₩38,660 | ₩36,542 | ₩37,092 | +1.50% | 6.3천 |
|---|
| 2026.01.06 | ₩41,373 | ₩41,373 | ₩36,049 | ₩36,596 | -11.55% | 1.2만 |
|---|
| 2026.01.05 | ₩41,541 | ₩42,639 | ₩40,871 | ₩40,871 | -1.61% | 5.5천 |
|---|
| 2026.01.02 | ₩42,881 | ₩43,551 | ₩41,889 | ₩41,889 | -2.31% | 4.9천 |
|---|
| 2025.12.31 | ₩44,221 | ₩44,355 | ₩41,956 | ₩42,787 | -3.24% | 7.9천 |
|---|
| 2025.12.30 | ₩44,314 | ₩44,582 | ₩43,350 | ₩44,442 | +0.29% | 8.3천 |
|---|
| 2025.12.29 | ₩43,350 | ₩45,451 | ₩42,921 | ₩44,167 | +1.89% | 1.2만 |
|---|
| 2025.12.26 | ₩44,757 | ₩45,092 | ₩43,135 | ₩43,149 | -3.59% | 7천 |
|---|
| 2025.12.24 | ₩45,226 | ₩45,226 | ₩44,783 | ₩44,783 | -0.98% | 2천 |
|---|
| 2025.12.23 | ₩45,373 | ₩45,896 | ₩45,373 | ₩45,453 | +0.18% | 1.3만 |
|---|
| 2025.12.22 | ₩44,877 | ₩45,360 | ₩43,765 | ₩44,221 | -1.46% | 2.1만 |
|---|
| 2025.12.19 | ₩44,958 | ₩46,579 | ₩44,301 | ₩44,368 | -1.31% | 1.7만 |
|---|
| 2025.12.18 | ₩43,269 | ₩46,901 | ₩43,269 | ₩44,958 | +3.90% | 2.1만 |
|---|
| 2025.12.17 | ₩48,281 | ₩48,281 | ₩42,731 | ₩42,881 | -11.19% | 1.4만 |
|---|
| 2025.12.16 | ₩48,897 | ₩48,911 | ₩47,871 | ₩48,241 | -1.34% | 2.7만 |
|---|
| 2025.12.15 | ₩47,705 | ₩48,911 | ₩47,035 | ₩48,911 | +2.53% | 2.3만 |
|---|
| 2025.12.12 | ₩48,509 | ₩48,844 | ₩46,752 | ₩48,844 | +0.69% | 2.2만 |
|---|
| 2025.12.11 | ₩48,710 | ₩49,078 | ₩45,648 | ₩49,078 | +0.76% | 2.7만 |
|---|
| 2025.12.10 | ₩50,251 | ₩50,251 | ₩48,911 | ₩49,715 | -1.07% | 7.5천 |
|---|
| 2025.12.09 | ₩49,728 | ₩52,529 | ₩49,581 | ₩49,581 | -0.30% | 3천 |
|---|
| 2025.12.08 | ₩50,921 | ₩55,477 | ₩48,522 | ₩48,522 | -4.71% | 4만 |
|---|
| 2025.12.05 | ₩54,137 | ₩55,398 | ₩53,333 | ₩55,262 | +2.08% | 9.5천 |
|---|
| 2025.12.04 | ₩55,008 | ₩57,607 | ₩53,735 | ₩55,222 | +0.39% | 1만 |
|---|
| 2025.12.03 | ₩55,544 | ₩57,554 | ₩49,581 | ₩49,581 | -10.74% | 20.2만 |
|---|
| 2025.12.02 | ₩56,281 | ₩56,917 | ₩51,953 | ₩55,544 | -1.31% | 1.2만 |
|---|
| 2025.12.01 | ₩56,281 | ₩56,308 | ₩56,281 | ₩56,281 | 0.00% | 1.3천 |
|---|
| 2025.11.28 | ₩55,423 | ₩55,423 | ₩55,423 | ₩55,423 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩55,865 | ₩56,509 | ₩54,792 | ₩55,423 | -0.79% | 2.3천 |
|---|
| 2025.11.25 | ₩56,535 | ₩57,554 | ₩55,825 | ₩55,825 | -1.26% | 3.6천 |
|---|
| 2025.11.24 | ₩56,375 | ₩56,375 | ₩56,375 | ₩56,375 | 0.00% | 500 |
|---|
| 2025.11.21 | ₩56,549 | ₩56,549 | ₩55,946 | ₩55,946 | -1.07% | 1.9천 |
|---|
| 2025.11.20 | ₩56,281 | ₩57,366 | ₩55,383 | ₩57,366 | +1.93% | 2.1천 |
|---|
| 2025.11.19 | ₩55,986 | ₩55,986 | ₩55,986 | ₩55,986 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩56,348 | ₩56,348 | ₩55,691 | ₩55,986 | -0.64% | 2.2천 |
|---|
| 2025.11.17 | ₩52,663 | ₩56,643 | ₩52,663 | ₩56,576 | +7.43% | 3.7천 |
|---|
| 2025.11.14 | ₩56,147 | ₩58,539 | ₩55,678 | ₩56,388 | +0.43% | 3.5천 |
|---|
| 2025.11.13 | ₩58,961 | ₩58,961 | ₩58,961 | ₩58,961 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩58,961 | ₩58,961 | ₩58,961 | ₩58,961 | 0.00% | 1.6천 |
|---|
| 2025.11.11 | ₩60,033 | ₩60,033 | ₩60,033 | ₩60,033 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩60,301 | ₩60,314 | ₩59,765 | ₩60,033 | -0.44% | 4.5천 |
|---|
| 2025.11.07 | ₩60,824 | ₩61,025 | ₩59,631 | ₩60,355 | -0.77% | 5.7천 |
|---|
| 2025.11.06 | ₩60,475 | ₩60,475 | ₩60,475 | ₩60,475 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩62,700 | ₩63,356 | ₩60,475 | ₩60,475 | -3.55% | 2.8천 |
|---|
| 2025.11.04 | ₩61,936 | ₩63,182 | ₩61,936 | ₩62,123 | +0.30% | 2.5천 |
|---|
| 2025.11.03 | ₩65,219 | ₩67,658 | ₩63,383 | ₩63,383 | -2.81% | 3.8천 |
|---|
| 2025.10.31 | ₩65,661 | ₩65,661 | ₩65,661 | ₩65,661 | 0.00% | 1.2천 |
|---|
| 2025.10.30 | ₩65,607 | ₩66,170 | ₩65,607 | ₩66,170 | +0.86% | 900 |
|---|
| 2025.10.29 | ₩62,981 | ₩66,224 | ₩62,981 | ₩66,224 | +5.15% | 3.3천 |
|---|
| 2025.10.28 | ₩66,947 | ₩68,153 | ₩65,112 | ₩66,331 | -0.92% | 4.8천 |
|---|
| 2025.10.27 | ₩65,058 | ₩69,681 | ₩65,058 | ₩68,582 | +5.42% | 4.6천 |
|---|
| 2025.10.24 | ₩70,997 | ₩70,997 | ₩62,177 | ₩63,651 | -10.35% | 7.8천 |
|---|
| 2025.10.23 | ₩69,694 | ₩75,215 | ₩69,694 | ₩71,222 | +2.19% | 2천 |
|---|
| 2025.10.22 | ₩72,361 | ₩72,361 | ₩69,681 | ₩69,681 | -3.70% | 4천 |
|---|
| 2025.10.21 | ₩74,385 | ₩74,385 | ₩72,471 | ₩73,661 | -0.97% | 3천 |
|---|
| 2025.10.20 | ₩66,934 | ₩74,773 | ₩66,690 | ₩74,452 | +11.23% | 2.1만 |
|---|
| 2025.10.17 | ₩62,659 | ₩66,385 | ₩62,659 | ₩66,385 | +5.95% | 1만 |
|---|
| 2025.10.16 | ₩60,234 | ₩63,115 | ₩60,234 | ₩62,820 | +4.29% | 4.3천 |
|---|
| 2025.10.15 | ₩58,921 | ₩63,088 | ₩58,921 | ₩60,663 | +2.96% | 9천 |
|---|
| 2025.10.14 | ₩56,750 | ₩58,894 | ₩55,484 | ₩58,612 | +3.28% | 1.3만 |
|---|
| 2025.10.13 | ₩51,805 | ₩58,344 | ₩51,805 | ₩56,736 | +9.52% | 8.3천 |
|---|
| 2025.10.10 | ₩52,810 | ₩54,271 | ₩49,500 | ₩49,500 | -6.27% | 1.7만 |
|---|
