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 | ₩14,002 | ₩14,472 | -3.75% | 2.1만 |
| 2026.10.07 | ₩13,358 | ₩14,646 | ₩13,358 | ₩13,358 | 0.00% | 1.9만 |
| 2026.10.06 | ₩14,096 | ₩14,324 | ₩13,814 | ₩13,814 | -2.00% | 1.2만 |
| 2026.10.05 | ₩14,311 | ₩15,282 | ₩14,083 | ₩14,673 | +2.53% | 1.7만 |
| 2026.10.02 | ₩14,029 | ₩14,619 | ₩13,814 | ₩14,190 | +1.15% | 4.6천 |
| 2026.10.01 | ₩15,317 | ₩15,357 | ₩14,025 | ₩14,297 | -6.65% | 2만 |
| 2026.09.30 | ₩16,054 | ₩16,423 | ₩15,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,437 |
| -3.84% |
| 2.1만 |
| 2026.09.29 | ₩15,478 | ₩16,638 | ₩15,437 | ₩15,826 | +2.25% | 8.6만 |
|---|
| 2026.09.28 | ₩15,759 | ₩16,148 | ₩15,451 | ₩15,451 | -1.96% | 4.9천 |
|---|
| 2026.09.25 | ₩15,618 | ₩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 | ₩15,692 | ₩14,686 | ₩15,518 | +0.61% | 2.9만 |
|---|
| 2026.09.22 | ₩15,799 | ₩15,799 | ₩15,424 | ₩15,437 | -2.29% | 1.4만 |
|---|
| 2026.09.21 | ₩15,880 | ₩16,148 | ₩15,437 | ₩15,625 | -1.60% | 1.2만 |
|---|
| 2026.09.18 | ₩15,759 | ₩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 | ₩14,820 | ₩13,412 | ₩13,694 | -2.85% | 1만 |
|---|
| 2026.09.15 | ₩15,424 | ₩15,960 | ₩14,666 | ₩15,303 | -0.78% | 9만 |
|---|
| 2026.09.14 | ₩14,056 | ₩16,779 | ₩13,573 | ₩15,960 | +13.55% | 16.7만 |
|---|
| 2026.09.11 | ₩14,753 | ₩15,494 | ₩13,694 | ₩14,230 | -3.55% | 6.9만 |
|---|
| 2026.09.10 | ₩14,794 | ₩17,221 | ₩13,318 | ₩14,217 | -3.90% | 9만 |
|---|
| 2026.09.09 | ₩17,677 | ₩18,120 | ₩16,191 | ₩16,430 | -7.06% | 2.1만 |
|---|
| 2026.09.08 | ₩18,790 | ₩19,783 | ₩17,208 | ₩17,650 | -6.07% | 16.8만 |
|---|
| 2026.09.04 | ₩19,850 | ₩20,507 | ₩18,509 | ₩18,891 | -4.83% | 9.2만 |
|---|
| 2026.09.03 | ₩20,326 | ₩20,789 | ₩19,810 | ₩19,957 | -1.81% | 4만 |
|---|
| 2026.09.02 | ₩20,574 | ₩21,057 | ₩20,051 | ₩20,279 | -1.43% | 2.4만 |
|---|
| 2026.09.01 | ₩20,762 | ₩20,856 | ₩19,851 | ₩20,413 | -1.68% | 3.9만 |
|---|
| 2026.08.31 | ₩20,708 | ₩21,372 | ₩20,118 | ₩20,118 | -2.85% | 7.2천 |
|---|
| 2026.08.28 | ₩21,339 | ₩21,788 | ₩20,588 | ₩20,588 | -3.52% | 7.7만 |
|---|
| 2026.08.27 | ₩22,083 | ₩22,103 | ₩20,950 | ₩21,070 | -4.59% | 31.5만 |
|---|
| 2026.08.26 | ₩21,191 | ₩22,210 | ₩20,883 | ₩22,023 | +3.92% | 1.8만 |
|---|
| 2026.08.25 | ₩22,197 | ₩23,015 | ₩21,661 | ₩21,661 | -2.42% | 1.3만 |
|---|
| 2026.08.24 | ₩23,136 | ₩23,136 | ₩22,237 | ₩22,532 | -2.61% | 1.1만 |
|---|
| 2026.08.21 | ₩21,137 | ₩22,991 | ₩21,137 | ₩22,036 | +4.25% | 1.3만 |
|---|
| 2026.08.20 | ₩22,036 | ₩22,036 | ₩20,413 | ₩20,789 | -5.66% | 1.4만 |
|---|
| 2026.08.19 | ₩22,801 | ₩23,163 | ₩21,238 | ₩21,862 | -4.12% | 1만 |
|---|
| 2026.08.18 | ₩25,215 | ₩25,510 | ₩22,143 | ₩23,163 | -8.14% | 3.6만 |
|---|
| 2026.08.17 | ₩25,952 | ₩26,489 | ₩24,812 | ₩25,309 | -2.48% | 9.2천 |
|---|
| 2026.08.14 | ₩27,857 | ₩27,857 | ₩26,046 | ₩26,382 | -5.30% | 9.4천 |
|---|
| 2026.08.13 | ₩28,595 | ₩28,595 | ₩27,092 | ₩27,629 | -3.38% | 2.6만 |
|---|
| 2026.08.12 | ₩27,012 | ₩27,307 | ₩25,979 | ₩27,106 | +0.35% | 3.1만 |
|---|
| 2026.08.11 | ₩26,429 | ₩26,824 | ₩23,203 | ₩26,824 | +1.50% | 2.1만 |
|---|
| 2026.08.10 | ₩26,368 | ₩26,730 | ₩26,093 | ₩26,543 | +0.66% | 1.7만 |
|---|
| 2026.08.07 | ₩25,114 | ₩26,341 | ₩24,812 | ₩26,154 | +4.14% | 8천 |
|---|
| 2026.08.06 | ₩26,140 | ₩26,744 | ₩24,330 | ₩25,724 | -1.59% | 8.6천 |
|---|
| 2026.08.05 | ₩26,422 | ₩26,422 | ₩24,879 | ₩25,470 | -3.60% | 1.4만 |
|---|
| 2026.08.04 | ₩26,019 | ₩26,361 | ₩24,826 | ₩25,161 | -3.30% | 1.4만 |
|---|
| 2026.08.03 | ₩22,707 | ₩25,979 | ₩22,707 | ₩25,979 | +14.41% | 2.9만 |
|---|
| 2026.07.31 | ₩23,471 | ₩23,927 | ₩22,279 | ₩23,686 | +0.91% | 1.1만 |
|---|
| 2026.07.30 | ₩22,841 | ₩23,923 | ₩22,300 | ₩23,377 | +2.35% | 1.7만 |
|---|
| 2026.07.29 | ₩22,412 | ₩23,055 | ₩22,143 | ₩22,707 | +1.32% | 9.3천 |
|---|
| 2026.07.28 | ₩22,827 | ₩23,565 | ₩21,701 | ₩22,358 | -2.06% | 1.4만 |
|---|
| 2026.07.27 | ₩22,237 | ₩23,911 | ₩21,619 | ₩23,069 | +3.74% | 3.9만 |
|---|
| 2026.07.24 | ₩21,647 | ₩22,083 | ₩21,191 | ₩21,567 | -0.37% | 8.4만 |
|---|
| 2026.07.23 | ₩21,433 | ₩21,600 | ₩20,802 | ₩20,923 | -2.38% | 2.7만 |
|---|
| 2026.07.22 | ₩21,459 | ₩21,949 | ₩20,923 | ₩20,923 | -2.50% | 1.1만 |
|---|
| 2026.07.21 | ₩22,774 | ₩22,921 | ₩21,191 | ₩21,191 | -6.95% | 4.3만 |
|---|
| 2026.07.20 | ₩22,666 | ₩23,387 | ₩21,949 | ₩22,130 | -2.37% | 1.1만 |
|---|
| 2026.07.17 | ₩21,661 | ₩23,216 | ₩21,433 | ₩21,433 | -1.05% | 7.6천 |
|---|
| 2026.07.16 | ₩22,237 | ₩22,479 | ₩21,875 | ₩21,875 | -1.63% | 9.8천 |
|---|
| 2026.07.15 | ₩22,693 | ₩23,471 | ₩22,157 | ₩22,157 | -2.36% | 1.2만 |
|---|
| 2026.07.14 | ₩22,975 | ₩23,552 | ₩21,835 | ₩21,915 | -4.61% | 1.6만 |
|---|
| 2026.07.13 | ₩22,492 | ₩23,967 | ₩22,170 | ₩23,163 | +2.98% | 1.9만 |
|---|
| 2026.07.10 | ₩22,398 | ₩22,868 | ₩21,674 | ₩22,559 | +0.72% | 7.9천 |
|---|
| 2026.07.09 | ₩22,801 | ₩23,726 | ₩22,365 | ₩22,398 | -1.76% | 1.6만 |
|---|
| 2026.07.08 | ₩21,754 | ₩22,760 | ₩21,459 | ₩22,398 | +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 | ₩21,459 | ₩21,459 | -5.88% | 1.4만 |
|---|
| 2026.07.02 | ₩21,728 | ₩24,075 | ₩21,459 | ₩21,593 | -0.62% | 4.8만 |
|---|
| 2026.07.01 | ₩21,459 | ₩23,270 | ₩21,459 | ₩21,929 | +2.19% | 2.5만 |
|---|
| 2026.06.30 | ₩21,446 | ₩23,128 | ₩20,816 | ₩21,392 | -0.25% | 2.6만 |
|---|
| 2026.06.29 | ₩20,802 | ₩21,742 | ₩20,118 | ₩20,185 | -2.97% | 1.7만 |
|---|
| 2026.06.26 | ₩20,185 | ₩22,103 | ₩20,185 | ₩20,293 | +0.53% | 3.2만 |
|---|
| 2026.06.25 | ₩21,446 | ₩23,592 | ₩20,118 | ₩20,118 | -6.19% | 1.6만 |
|---|
| 2026.06.24 | ₩20,118 | ₩21,325 | ₩19,662 | ₩20,118 | 0.00% | 1.9만 |
|---|
| 2026.06.23 | ₩20,857 | ₩22,801 | ₩20,118 | ₩20,386 | -2.26% | 1.7만 |
|---|
| 2026.06.22 | ₩21,057 | ₩21,942 | ₩20,521 | ₩20,936 | -0.57% | 1.5만 |
|---|
| 2026.06.18 | ₩22,130 | ₩24,799 | ₩20,950 | ₩20,950 | -5.33% | 1.9만 |
|---|
| 2026.06.17 | ₩23,525 | ₩23,525 | ₩20,681 | ₩20,681 | -12.09% | 9.7천 |
|---|
| 2026.06.16 | ₩25,822 | ₩25,822 | ₩23,525 | ₩23,525 | -8.90% | 1.1만 |
|---|
| 2026.06.15 | ₩27,012 | ₩27,012 | ₩25,805 | ₩26,348 | -2.46% | 4.6천 |
|---|
| 2026.06.12 | ₩29,238 | ₩29,238 | ₩26,180 | ₩27,012 | -7.61% | 1.9만 |
|---|
| 2026.06.11 | ₩27,455 | ₩30,244 | ₩27,455 | ₩29,507 | +7.47% | 6.7천 |
|---|
| 2026.06.10 | ₩30,177 | ₩30,848 | ₩29,507 | ₩29,507 | -2.22% | 4.6천 |
|---|
| 2026.06.09 | ₩28,782 | ₩30,365 | ₩28,192 | ₩29,466 | +2.38% | 7.5천 |
|---|
| 2026.06.08 | ₩31,371 | ₩31,371 | ₩28,849 | ₩28,849 | -8.04% | 5.1천 |
|---|
| 2026.06.05 | ₩30,848 | ₩30,848 | ₩29,533 | ₩30,177 | -2.17% | 3.2천 |
|---|
| 2026.06.04 | ₩31,264 | ₩31,264 | ₩30,781 | ₩31,264 | 0.00% | 3.4천 |
|---|
| 2026.06.03 | ₩33,047 | ₩33,195 | ₩33,047 | ₩33,182 | +0.41% | 1.9천 |
|---|
| 2026.06.02 | ₩34,067 | ₩34,576 | ₩32,337 | ₩34,281 | +0.63% | 1.2만 |
|---|
| 2026.06.01 | ₩34,255 | ₩34,898 | ₩33,530 | ₩34,060 | -0.57% | 9.7천 |
|---|
| 2026.05.29 | ₩33,678 | ₩35,260 | ₩32,994 | ₩34,536 | +2.55% | 4.2천 |
|---|
| 2026.05.28 | ₩34,496 | ₩35,542 | ₩34,496 | ₩34,603 | +0.31% | 5.2천 |
|---|
| 2026.05.27 | ₩35,287 | ₩36,870 | ₩33,570 | ₩35,448 | +0.46% | 8.8천 |
|---|
| 2026.05.26 | ₩34,563 | ₩35,462 | ₩34,094 | ₩35,274 | +2.06% | 8천 |
|---|
| 2026.05.22 | ₩35,676 | ₩36,883 | ₩34,871 | ₩35,408 | -0.75% | 1.5만 |
|---|
| 2026.05.21 | ₩35,944 | ₩36,414 | ₩35,944 | ₩36,213 | +0.75% | 5.9천 |
|---|
| 2026.05.20 | ₩35,019 | ₩36,883 | ₩35,019 | ₩36,722 | +4.86% | 8.8천 |
|---|
| 2026.05.19 | ₩36,210 | ₩36,213 | ₩35,985 | ₩35,985 | -0.62% | 2.1천 |
|---|
| 2026.05.18 | ₩37,514 | ₩38,426 | ₩36,079 | ₩36,883 | -1.68% | 4.5천 |
|---|
| 2026.05.15 | ₩32,940 | ₩38,560 | ₩32,886 | ₩38,560 | +17.06% | 1.7만 |
|---|
| 2026.05.14 | ₩34,295 | ₩34,295 | ₩32,940 | ₩32,940 | -3.95% | 6천 |
|---|
| 2026.05.13 | ₩34,536 | ₩34,871 | ₩34,362 | ₩34,469 | -0.19% | 3.5천 |
|---|
| 2026.05.12 | ₩33,664 | ₩34,917 | ₩33,664 | ₩33,959 | +0.88% | 5천 |
|---|
| 2026.05.11 | ₩36,213 | ₩36,213 | ₩36,213 | ₩36,213 | 0.00% | 1.5천 |
|---|
| 2026.05.08 | ₩32,846 | ₩33,168 | ₩28,175 | ₩33,168 | +0.98% | 1.6만 |
|---|
| 2026.05.07 | ₩34,871 | ₩34,871 | ₩31,653 | ₩31,653 | -9.23% | 4.5천 |
|---|
| 2026.05.06 | ₩36,883 | ₩37,795 | ₩34,871 | ₩34,871 | -5.45% | 4.3천 |
|---|
| 2026.05.05 | ₩36,146 | ₩38,064 | ₩36,146 | ₩37,567 | +3.93% | 2.4천 |
|---|
| 2026.05.04 | ₩37,956 | ₩38,734 | ₩37,956 | ₩38,198 | +0.64% | 1.7만 |
|---|
| 2026.05.01 | ₩38,292 | ₩39,855 | ₩37,822 | ₩38,211 | -0.21% | 1.1만 |
|---|
| 2026.04.30 | ₩35,404 | ₩38,627 | ₩35,404 | ₩38,493 | +8.72% | 4.9천 |
|---|
| 2026.04.29 | ₩36,615 | ₩37,540 | ₩36,615 | ₩37,540 | +2.53% | 2.1천 |
|---|
| 2026.04.28 | ₩35,140 | ₩37,473 | ₩34,798 | ₩37,473 | +6.64% | 1.3만 |
|---|
| 2026.04.27 | ₩34,858 | ₩35,877 | ₩34,335 | ₩35,341 | +1.39% | 3.2만 |
|---|
| 2026.04.24 | ₩33,745 | ₩36,830 | ₩30,859 | ₩34,523 | +2.31% | 7.7천 |
|---|
| 2026.04.23 | ₩32,846 | ₩34,764 | ₩32,846 | ₩34,737 | +5.76% | 1.5만 |
|---|
| 2026.04.22 | ₩29,507 | ₩32,189 | ₩29,507 | ₩31,129 | +5.50% | 2.6천 |
|---|
| 2026.04.21 | ₩32,028 | ₩34,871 | ₩32,028 | ₩32,256 | +0.71% | 7.9천 |
|---|
| 2026.04.20 | ₩31,518 | ₩32,055 | ₩31,183 | ₩31,505 | -0.04% | 3.5천 |
|---|
| 2026.04.17 | ₩34,871 | ₩34,871 | ₩32,243 | ₩32,243 | -7.54% | 4.8천 |
|---|
| 2026.04.16 | ₩33,597 | ₩35,408 | ₩31,693 | ₩33,530 | -0.20% | 1.2만 |
|---|
| 2026.04.15 | ₩33,477 | ₩35,314 | ₩33,061 | ₩34,871 | +4.17% | 1.9만 |
|---|
| 2026.04.14 | ₩30,950 | ₩33,477 | ₩30,950 | ₩33,477 | +8.16% | 8.7천 |
|---|
| 2026.04.13 | ₩29,909 | ₩29,909 | ₩28,434 | ₩29,909 | 0.00% | 9.7천 |
|---|
| 2026.04.10 | ₩28,407 | ₩28,648 | ₩26,663 | ₩28,621 | +0.76% | 1.7만 |
|---|
| 2026.04.09 | ₩30,057 | ₩30,164 | ₩28,226 | ₩28,836 | -4.06% | 1.7만 |
|---|
| 2026.04.08 | ₩29,507 | ₩29,560 | ₩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 | ₩31,518 | ₩29,507 | ₩30,110 | +2.05% | 1.3만 |
|---|
| 2026.04.02 | ₩27,723 | ₩30,781 | ₩25,966 | ₩30,110 | +8.61% | 2만 |
|---|
| 2026.04.01 | ₩27,160 | ₩30,499 | ₩27,160 | ₩30,499 | +12.30% | 2.1만 |
|---|
| 2026.03.31 | ₩24,826 | ₩26,730 | ₩24,108 | ₩26,703 | +7.56% | 1.3만 |
|---|
| 2026.03.30 | ₩25,081 | ₩25,751 | ₩22,935 | ₩25,483 | +1.60% | 2.3만 |
|---|
| 2026.03.27 | ₩24,242 | ₩28,340 | ₩23,538 | ₩25,349 | +4.56% | 2만 |
|---|
| 2026.03.26 | ₩25,014 | ₩25,014 | ₩23,203 | ₩24,719 | -1.18% | 5.9천 |
|---|
| 2026.03.25 | ₩23,471 | ₩28,742 | ₩23,471 | ₩25,590 | +9.03% | 1.4만 |
|---|
| 2026.03.24 | ₩21,634 | ₩23,471 | ₩20,542 | ₩23,471 | +8.49% | 1.2만 |
|---|
| 2026.03.23 | ₩22,277 | ₩23,069 | ₩21,862 | ₩22,304 | +0.12% | 1.7천 |
|---|
| 2026.03.20 | ₩24,987 | ₩24,987 | ₩23,418 | ₩23,418 | -6.28% | 3.1천 |
|---|
| 2026.03.19 | ₩24,812 | ₩25,483 | ₩22,854 | ₩25,000 | +0.76% | 1.5만 |
|---|
| 2026.03.18 | ₩25,885 | ₩25,885 | ₩25,885 | ₩25,885 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩26,154 | ₩26,180 | ₩25,885 | ₩25,885 | -1.03% | 3천 |
|---|
| 2026.03.16 | ₩26,154 | ₩26,154 | ₩26,154 | ₩26,154 | 0.00% | 700 |
|---|
| 2026.03.13 | ₩30,861 | ₩30,861 | ₩25,664 | ₩25,664 | -16.84% | 1.2만 |
|---|
| 2026.03.12 | ₩31,894 | ₩31,974 | ₩30,861 | ₩31,974 | +0.25% | 1.5천 |
|---|
| 2026.03.11 | ₩32,605 | ₩33,101 | ₩32,176 | ₩32,296 | -0.95% | 3.7천 |
|---|
| 2026.03.10 | ₩32,860 | ₩32,860 | ₩29,319 | ₩32,457 | -1.22% | 7.2천 |
|---|
| 2026.03.09 | ₩32,900 | ₩33,517 | ₩32,491 | ₩33,517 | +1.88% | 600 |
|---|
| 2026.03.06 | ₩34,201 | ₩34,308 | ₩34,201 | ₩34,308 | +0.31% | 2.2천 |
|---|
| 2026.03.05 | ₩34,871 | ₩35,609 | ₩32,913 | ₩34,201 | -1.92% | 1.6만 |
|---|
| 2026.03.04 | ₩33,892 | ₩33,892 | ₩33,892 | ₩33,892 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩34,335 | ₩34,335 | ₩33,530 | ₩33,892 | -1.29% | 6.8천 |
|---|
| 2026.03.02 | ₩36,199 | ₩36,199 | ₩34,871 | ₩36,186 | -0.04% | 1.7천 |
|---|
| 2026.02.27 | ₩36,221 | ₩37,229 | ₩36,213 | ₩36,877 | +1.81% | 2.3천 |
|---|
| 2026.02.26 | ₩36,883 | ₩37,554 | ₩36,481 | ₩37,554 | +1.82% | 2.5천 |
|---|
| 2026.02.25 | ₩36,213 | ₩37,353 | ₩36,092 | ₩36,883 | +1.85% | 3.3천 |
|---|
| 2026.02.24 | ₩34,069 | ₩37,540 | ₩34,069 | ₩37,286 | +9.44% | 8.8천 |
|---|
| 2026.02.23 | ₩34,603 | ₩34,603 | ₩34,603 | ₩34,603 | 0.00% | 700 |
|---|
| 2026.02.20 | ₩35,891 | ₩35,891 | ₩35,690 | ₩35,690 | -0.56% | 700 |
|---|
| 2026.02.19 | ₩35,690 | ₩35,690 | ₩35,690 | ₩35,690 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩35,327 | ₩36,816 | ₩35,234 | ₩35,690 | +1.03% | 4.5천 |
|---|
| 2026.02.17 | ₩34,067 | ₩37,420 | ₩34,067 | ₩35,220 | +3.39% | 3.3천 |
|---|
| 2026.02.13 | ₩36,803 | ₩36,803 | ₩36,803 | ₩36,803 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩34,214 | ₩37,554 | ₩34,214 | ₩36,803 | +7.57% | 5천 |
|---|
| 2026.02.11 | ₩37,017 | ₩37,017 | ₩37,017 | ₩37,017 | 0.00% | 800 |
|---|
| 2026.02.10 | ₩37,581 | ₩37,581 | ₩37,017 | ₩37,017 | -1.50% | 2.8천 |
|---|
| 2026.02.09 | ₩36,427 | ₩37,017 | ₩36,427 | ₩37,017 | +1.62% | 1.4천 |
|---|
| 2026.02.06 | ₩36,749 | ₩38,224 | ₩36,734 | ₩37,795 | +2.85% | 8천 |
|---|
| 2026.02.05 | ₩35,904 | ₩36,226 | ₩35,904 | ₩36,213 | +0.86% | 1.9천 |
|---|
| 2026.02.04 | ₩35,904 | ₩36,400 | ₩35,877 | ₩35,904 | 0.00% | 2.8천 |
|---|
| 2026.02.03 | ₩35,911 | ₩36,179 | ₩35,676 | ₩35,877 | -0.09% | 1.1천 |
|---|
| 2026.02.02 | ₩33,664 | ₩35,542 | ₩33,664 | ₩35,542 | +5.58% | 4.9천 |
|---|
| 2026.01.30 | ₩35,576 | ₩35,576 | ₩34,214 | ₩34,214 | -3.83% | 2.6천 |
|---|
| 2026.01.29 | ₩35,113 | ₩35,140 | ₩35,086 | ₩35,099 | -0.04% | 2.6천 |
|---|
| 2026.01.28 | ₩35,448 | ₩35,555 | ₩35,046 | ₩35,046 | -1.14% | 1.8천 |
|---|
| 2026.01.27 | ₩34,187 | ₩34,912 | ₩34,187 | ₩34,912 | +2.12% | 2.1천 |
|---|
| 2026.01.26 | ₩34,228 | ₩34,737 | ₩34,013 | ₩34,013 | -0.63% | 4천 |
|---|
| 2026.01.23 | ₩33,839 | ₩34,255 | ₩33,624 | ₩33,624 | -0.63% | 3.3천 |
|---|
| 2026.01.22 | ₩35,274 | ₩35,408 | ₩33,812 | ₩33,839 | -4.07% | 1.4만 |
|---|
| 2026.01.21 | ₩34,603 | ₩35,070 | ₩33,678 | ₩33,678 | -2.67% | 8.8천 |
|---|
| 2026.01.20 | ₩38,302 | ₩38,302 | ₩33,705 | ₩34,603 | -9.66% | 1.4만 |
|---|
| 2026.01.16 | ₩39,029 | ₩39,029 | ₩38,164 | ₩38,164 | -2.22% | 1.8천 |
|---|
| 2026.01.15 | ₩39,324 | ₩39,324 | ₩37,891 | ₩38,365 | -2.44% | 2.1천 |
|---|
| 2026.01.14 | ₩40,706 | ₩40,706 | ₩38,895 | ₩39,338 | -3.36% | 4.1천 |
|---|
| 2026.01.13 | ₩39,041 | ₩39,163 | ₩37,836 | ₩37,836 | -3.09% | 900 |
|---|
| 2026.01.12 | ₩38,895 | ₩40,035 | ₩37,715 | ₩39,338 | +1.14% | 5.2천 |
|---|
| 2026.01.09 | ₩36,883 | ₩37,272 | ₩36,883 | ₩37,272 | +1.05% | 800 |
|---|
| 2026.01.08 | ₩37,138 | ₩38,707 | ₩37,138 | ₩37,554 | +1.12% | 1.8천 |
|---|
| 2026.01.07 | ₩36,575 | ₩38,694 | ₩36,575 | ₩37,125 | +1.50% | 6.3천 |
|---|
| 2026.01.06 | ₩41,410 | ₩41,410 | ₩36,081 | ₩36,628 | -11.55% | 1.2만 |
|---|
| 2026.01.05 | ₩41,578 | ₩42,677 | ₩40,907 | ₩40,907 | -1.61% | 5.5천 |
|---|
| 2026.01.02 | ₩42,919 | ₩43,589 | ₩41,926 | ₩41,926 | -2.31% | 4.9천 |
|---|
| 2025.12.31 | ₩44,260 | ₩44,394 | ₩41,993 | ₩42,825 | -3.24% | 7.9천 |
|---|
| 2025.12.30 | ₩44,354 | ₩44,622 | ₩43,388 | ₩44,481 | +0.29% | 8.3천 |
|---|
| 2025.12.29 | ₩43,388 | ₩45,491 | ₩42,959 | ₩44,206 | +1.89% | 1.2만 |
|---|
| 2025.12.26 | ₩44,796 | ₩45,132 | ₩43,174 | ₩43,187 | -3.59% | 7천 |
|---|
| 2025.12.24 | ₩45,266 | ₩45,266 | ₩44,823 | ₩44,823 | -0.98% | 2천 |
|---|
| 2025.12.23 | ₩45,413 | ₩45,936 | ₩45,413 | ₩45,494 | +0.18% | 1.3만 |
|---|
| 2025.12.22 | ₩44,917 | ₩45,400 | ₩43,804 | ₩44,260 | -1.46% | 2.1만 |
|---|
| 2025.12.19 | ₩44,998 | ₩46,620 | ₩44,340 | ₩44,407 | -1.31% | 1.7만 |
|---|
| 2025.12.18 | ₩43,308 | ₩46,942 | ₩43,308 | ₩44,998 | +3.90% | 2.1만 |
|---|
| 2025.12.17 | ₩48,324 | ₩48,324 | ₩42,769 | ₩42,919 | -11.19% | 1.4만 |
|---|
| 2025.12.16 | ₩48,941 | ₩48,954 | ₩47,913 | ₩48,284 | -1.34% | 2.7만 |
|---|
| 2025.12.15 | ₩47,747 | ₩48,954 | ₩47,076 | ₩48,954 | +2.53% | 2.3만 |
|---|
| 2025.12.12 | ₩48,552 | ₩48,887 | ₩46,793 | ₩48,887 | +0.69% | 2.2만 |
|---|
| 2025.12.11 | ₩48,753 | ₩49,122 | ₩45,688 | ₩49,122 | +0.76% | 2.7만 |
|---|
| 2025.12.10 | ₩50,295 | ₩50,295 | ₩48,954 | ₩49,759 | -1.07% | 7.5천 |
|---|
| 2025.12.09 | ₩49,772 | ₩52,575 | ₩49,625 | ₩49,625 | -0.30% | 3천 |
|---|
| 2025.12.08 | ₩50,966 | ₩55,526 | ₩48,565 | ₩48,565 | -4.71% | 4만 |
|---|
| 2025.12.05 | ₩54,185 | ₩55,447 | ₩53,380 | ₩55,312 | +2.08% | 9.5천 |
|---|
| 2025.12.04 | ₩55,057 | ₩57,659 | ₩53,783 | ₩55,271 | +0.39% | 1만 |
|---|
| 2025.12.03 | ₩55,593 | ₩57,605 | ₩49,625 | ₩49,625 | -10.74% | 20.2만 |
|---|
| 2025.12.02 | ₩56,331 | ₩56,968 | ₩51,999 | ₩55,593 | -1.31% | 1.2만 |
|---|
| 2025.12.01 | ₩56,331 | ₩56,358 | ₩56,331 | ₩56,331 | 0.00% | 1.3천 |
|---|
| 2025.11.28 | ₩55,472 | ₩55,472 | ₩55,472 | ₩55,472 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩55,915 | ₩56,559 | ₩54,841 | ₩55,472 | -0.79% | 2.3천 |
|---|
| 2025.11.25 | ₩56,586 | ₩57,605 | ₩55,875 | ₩55,875 | -1.26% | 3.6천 |
|---|
| 2025.11.24 | ₩56,425 | ₩56,425 | ₩56,425 | ₩56,425 | 0.00% | 500 |
|---|
| 2025.11.21 | ₩56,599 | ₩56,599 | ₩55,996 | ₩55,996 | -1.07% | 1.9천 |
|---|
| 2025.11.20 | ₩56,331 | ₩57,417 | ₩55,432 | ₩57,417 | +1.93% | 2.1천 |
|---|
| 2025.11.19 | ₩56,036 | ₩56,036 | ₩56,036 | ₩56,036 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩56,398 | ₩56,398 | ₩55,741 | ₩56,036 | -0.64% | 2.2천 |
|---|
| 2025.11.17 | ₩52,710 | ₩56,693 | ₩52,710 | ₩56,626 | +7.43% | 3.7천 |
|---|
| 2025.11.14 | ₩56,197 | ₩58,591 | ₩55,727 | ₩56,438 | +0.43% | 3.5천 |
|---|
| 2025.11.13 | ₩59,013 | ₩59,013 | ₩59,013 | ₩59,013 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩59,013 | ₩59,013 | ₩59,013 | ₩59,013 | 0.00% | 1.6천 |
|---|
| 2025.11.11 | ₩60,086 | ₩60,086 | ₩60,086 | ₩60,086 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩60,354 | ₩60,368 | ₩59,818 | ₩60,086 | -0.44% | 4.5천 |
|---|
| 2025.11.07 | ₩60,878 | ₩61,079 | ₩59,684 | ₩60,408 | -0.77% | 5.7천 |
|---|
| 2025.11.06 | ₩60,529 | ₩60,529 | ₩60,529 | ₩60,529 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩62,755 | ₩63,412 | ₩60,529 | ₩60,529 | -3.55% | 2.8천 |
|---|
| 2025.11.04 | ₩61,991 | ₩63,238 | ₩61,991 | ₩62,178 | +0.30% | 2.5천 |
|---|
| 2025.11.03 | ₩65,277 | ₩67,718 | ₩63,439 | ₩63,439 | -2.81% | 3.8천 |
|---|
| 2025.10.31 | ₩65,719 | ₩65,719 | ₩65,719 | ₩65,719 | 0.00% | 1.2천 |
|---|
| 2025.10.30 | ₩65,666 | ₩66,229 | ₩65,666 | ₩66,229 | +0.86% | 900 |
|---|
| 2025.10.29 | ₩63,037 | ₩66,283 | ₩63,037 | ₩66,283 | +5.15% | 3.3천 |
|---|
| 2025.10.28 | ₩67,007 | ₩68,214 | ₩65,169 | ₩66,390 | -0.92% | 4.8천 |
|---|
| 2025.10.27 | ₩65,116 | ₩69,743 | ₩65,116 | ₩68,643 | +5.42% | 4.6천 |
|---|
| 2025.10.24 | ₩71,060 | ₩71,060 | ₩62,232 | ₩63,707 | -10.35% | 7.8천 |
|---|
| 2025.10.23 | ₩69,756 | ₩75,282 | ₩69,756 | ₩71,285 | +2.19% | 2천 |
|---|
| 2025.10.22 | ₩72,425 | ₩72,425 | ₩69,743 | ₩69,743 | -3.70% | 4천 |
|---|
| 2025.10.21 | ₩74,451 | ₩74,451 | ₩72,535 | ₩73,726 | -0.97% | 3천 |
|---|
| 2025.10.20 | ₩66,993 | ₩74,840 | ₩66,749 | ₩74,518 | +11.23% | 2.1만 |
|---|
| 2025.10.17 | ₩62,715 | ₩66,444 | ₩62,715 | ₩66,444 | +5.95% | 1만 |
|---|
| 2025.10.16 | ₩60,287 | ₩63,171 | ₩60,287 | ₩62,876 | +4.29% | 4.3천 |
|---|
| 2025.10.15 | ₩58,973 | ₩63,144 | ₩58,973 | ₩60,717 | +2.96% | 9천 |
|---|
| 2025.10.14 | ₩56,800 | ₩58,946 | ₩55,533 | ₩58,665 | +3.28% | 1.3만 |
|---|
| 2025.10.13 | ₩51,851 | ₩58,396 | ₩51,851 | ₩56,787 | +9.52% | 8.3천 |
|---|
| 2025.10.10 | ₩52,857 | ₩54,319 | ₩49,544 | ₩49,544 | -6.27% | 1.7만 |
|---|
