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 | ₩14,712 | ₩16,884 | ₩14,712 | ₩16,388 | +11.39% | 2.8만 |
| 2026.10.08 | ₩15,034 | ₩15,034 | ₩14,001 | ₩14,470 | -3.75% | 2.1만 |
| 2026.10.07 | ₩13,357 | ₩14,645 | ₩13,357 | ₩13,357 | 0.00% | 1.9만 |
| 2026.10.06 | ₩14,095 | ₩14,323 | ₩13,813 | ₩13,813 | -2.00% | 1.2만 |
| 2026.10.05 | ₩14,310 | ₩15,280 | ₩14,082 | ₩14,672 | +2.53% | 1.7만 |
| 2026.10.02 | ₩14,028 | ₩14,618 | ₩13,813 | ₩14,189 | +1.15% | 4.6천 |
| 2026.10.01 | ₩15,315 | ₩15,356 | ₩14,024 | ₩14,296 | -6.65% | 2만 |
| 2026.09.30 | ₩16,053 | ₩16,422 | ₩15,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,436 |
| -3.84% |
| 2.1만 |
| 2026.09.29 | ₩15,476 | ₩16,636 | ₩15,436 | ₩15,825 | +2.25% | 8.6만 |
|---|
| 2026.09.28 | ₩15,758 | ₩16,147 | ₩15,449 | ₩15,449 | -1.96% | 4.9천 |
|---|
| 2026.09.25 | ₩15,617 | ₩15,905 | ₩15,403 | ₩15,651 | +0.21% | 19.8만 |
|---|
| 2026.09.24 | ₩15,517 | ₩15,517 | ₩15,517 | ₩15,517 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩15,423 | ₩15,691 | ₩14,685 | ₩15,517 | +0.61% | 2.9만 |
|---|
| 2026.09.22 | ₩15,798 | ₩15,798 | ₩15,423 | ₩15,436 | -2.29% | 1.4만 |
|---|
| 2026.09.21 | ₩15,879 | ₩16,147 | ₩15,436 | ₩15,624 | -1.60% | 1.2만 |
|---|
| 2026.09.18 | ₩15,758 | ₩15,852 | ₩15,423 | ₩15,852 | +0.60% | 3.8천 |
|---|
| 2026.09.17 | ₩13,934 | ₩16,272 | ₩13,934 | ₩15,463 | +10.97% | 2.9만 |
|---|
| 2026.09.16 | ₩14,095 | ₩14,819 | ₩13,411 | ₩13,693 | -2.85% | 1만 |
|---|
| 2026.09.15 | ₩15,423 | ₩15,959 | ₩14,665 | ₩15,302 | -0.78% | 9만 |
|---|
| 2026.09.14 | ₩14,055 | ₩16,777 | ₩13,572 | ₩15,959 | +13.55% | 16.7만 |
|---|
| 2026.09.11 | ₩14,752 | ₩15,492 | ₩13,693 | ₩14,229 | -3.55% | 6.9만 |
|---|
| 2026.09.10 | ₩14,792 | ₩17,220 | ₩13,317 | ₩14,216 | -3.90% | 9만 |
|---|
| 2026.09.09 | ₩17,676 | ₩18,118 | ₩16,190 | ₩16,428 | -7.06% | 2.1만 |
|---|
| 2026.09.08 | ₩18,789 | ₩19,781 | ₩17,206 | ₩17,649 | -6.07% | 16.8만 |
|---|
| 2026.09.04 | ₩19,848 | ₩20,505 | ₩18,507 | ₩18,889 | -4.83% | 9.2만 |
|---|
| 2026.09.03 | ₩20,324 | ₩20,787 | ₩19,808 | ₩19,956 | -1.81% | 4만 |
|---|
| 2026.09.02 | ₩20,572 | ₩21,055 | ₩20,049 | ₩20,277 | -1.43% | 2.4만 |
|---|
| 2026.09.01 | ₩20,760 | ₩20,854 | ₩19,850 | ₩20,412 | -1.68% | 3.9만 |
|---|
| 2026.08.31 | ₩20,707 | ₩21,370 | ₩20,117 | ₩20,117 | -2.85% | 7.2천 |
|---|
| 2026.08.28 | ₩21,337 | ₩21,786 | ₩20,586 | ₩20,586 | -3.52% | 7.7만 |
|---|
| 2026.08.27 | ₩22,081 | ₩22,101 | ₩20,948 | ₩21,069 | -4.59% | 31.5만 |
|---|
| 2026.08.26 | ₩21,189 | ₩22,209 | ₩20,881 | ₩22,021 | +3.92% | 1.8만 |
|---|
| 2026.08.25 | ₩22,195 | ₩23,013 | ₩21,659 | ₩21,659 | -2.42% | 1.3만 |
|---|
| 2026.08.24 | ₩23,134 | ₩23,134 | ₩22,235 | ₩22,530 | -2.61% | 1.1만 |
|---|
| 2026.08.21 | ₩21,136 | ₩22,989 | ₩21,136 | ₩22,034 | +4.25% | 1.3만 |
|---|
| 2026.08.20 | ₩22,034 | ₩22,034 | ₩20,412 | ₩20,787 | -5.66% | 1.4만 |
|---|
| 2026.08.19 | ₩22,799 | ₩23,161 | ₩21,236 | ₩21,860 | -4.12% | 1만 |
|---|
| 2026.08.18 | ₩25,213 | ₩25,508 | ₩22,142 | ₩23,161 | -8.14% | 3.6만 |
|---|
| 2026.08.17 | ₩25,950 | ₩26,487 | ₩24,810 | ₩25,307 | -2.48% | 9.2천 |
|---|
| 2026.08.14 | ₩27,855 | ₩27,855 | ₩26,044 | ₩26,379 | -5.30% | 9.4천 |
|---|
| 2026.08.13 | ₩28,592 | ₩28,592 | ₩27,090 | ₩27,627 | -3.38% | 2.6만 |
|---|
| 2026.08.12 | ₩27,010 | ₩27,305 | ₩25,977 | ₩27,104 | +0.35% | 3.1만 |
|---|
| 2026.08.11 | ₩26,426 | ₩26,822 | ₩23,201 | ₩26,822 | +1.50% | 2.1만 |
|---|
| 2026.08.10 | ₩26,366 | ₩26,728 | ₩26,091 | ₩26,540 | +0.66% | 1.7만 |
|---|
| 2026.08.07 | ₩25,112 | ₩26,339 | ₩24,810 | ₩26,151 | +4.14% | 8천 |
|---|
| 2026.08.06 | ₩26,138 | ₩26,742 | ₩24,328 | ₩25,722 | -1.59% | 8.6천 |
|---|
| 2026.08.05 | ₩26,420 | ₩26,420 | ₩24,877 | ₩25,467 | -3.60% | 1.4만 |
|---|
| 2026.08.04 | ₩26,017 | ₩26,359 | ₩24,824 | ₩25,159 | -3.30% | 1.4만 |
|---|
| 2026.08.03 | ₩22,705 | ₩25,977 | ₩22,705 | ₩25,977 | +14.41% | 2.9만 |
|---|
| 2026.07.31 | ₩23,469 | ₩23,925 | ₩22,277 | ₩23,684 | +0.91% | 1.1만 |
|---|
| 2026.07.30 | ₩22,839 | ₩23,921 | ₩22,298 | ₩23,375 | +2.35% | 1.7만 |
|---|
| 2026.07.29 | ₩22,410 | ₩23,054 | ₩22,142 | ₩22,705 | +1.32% | 9.3천 |
|---|
| 2026.07.28 | ₩22,826 | ₩23,563 | ₩21,699 | ₩22,356 | -2.06% | 1.4만 |
|---|
| 2026.07.27 | ₩22,235 | ₩23,909 | ₩21,617 | ₩23,067 | +3.74% | 3.9만 |
|---|
| 2026.07.24 | ₩21,645 | ₩22,081 | ₩21,189 | ₩21,565 | -0.37% | 8.4만 |
|---|
| 2026.07.23 | ₩21,431 | ₩21,598 | ₩20,800 | ₩20,921 | -2.38% | 2.7만 |
|---|
| 2026.07.22 | ₩21,458 | ₩21,947 | ₩20,921 | ₩20,921 | -2.50% | 1.1만 |
|---|
| 2026.07.21 | ₩22,772 | ₩22,919 | ₩21,189 | ₩21,189 | -6.95% | 4.3만 |
|---|
| 2026.07.20 | ₩22,665 | ₩23,385 | ₩21,947 | ₩22,128 | -2.37% | 1.1만 |
|---|
| 2026.07.17 | ₩21,659 | ₩23,214 | ₩21,431 | ₩21,431 | -1.05% | 7.6천 |
|---|
| 2026.07.16 | ₩22,235 | ₩22,477 | ₩21,873 | ₩21,873 | -1.63% | 9.8천 |
|---|
| 2026.07.15 | ₩22,691 | ₩23,469 | ₩22,155 | ₩22,155 | -2.36% | 1.2만 |
|---|
| 2026.07.14 | ₩22,973 | ₩23,550 | ₩21,833 | ₩21,914 | -4.61% | 1.6만 |
|---|
| 2026.07.13 | ₩22,490 | ₩23,965 | ₩22,168 | ₩23,161 | +2.98% | 1.9만 |
|---|
| 2026.07.10 | ₩22,396 | ₩22,866 | ₩21,672 | ₩22,557 | +0.72% | 7.9천 |
|---|
| 2026.07.09 | ₩22,799 | ₩23,724 | ₩22,363 | ₩22,396 | -1.76% | 1.6만 |
|---|
| 2026.07.08 | ₩21,753 | ₩22,758 | ₩21,458 | ₩22,396 | +2.96% | 1.7만 |
|---|
| 2026.07.07 | ₩23,456 | ₩23,523 | ₩21,659 | ₩21,659 | -7.66% | 2만 |
|---|
| 2026.07.06 | ₩22,799 | ₩22,799 | ₩21,458 | ₩21,458 | -5.88% | 1.4만 |
|---|
| 2026.07.02 | ₩21,726 | ₩24,073 | ₩21,458 | ₩21,592 | -0.62% | 4.8만 |
|---|
| 2026.07.01 | ₩21,458 | ₩23,268 | ₩21,458 | ₩21,927 | +2.19% | 2.5만 |
|---|
| 2026.06.30 | ₩21,444 | ₩23,126 | ₩20,814 | ₩21,391 | -0.25% | 2.6만 |
|---|
| 2026.06.29 | ₩20,800 | ₩21,741 | ₩20,117 | ₩20,184 | -2.97% | 1.7만 |
|---|
| 2026.06.26 | ₩20,184 | ₩22,101 | ₩20,184 | ₩20,291 | +0.53% | 3.2만 |
|---|
| 2026.06.25 | ₩21,444 | ₩23,590 | ₩20,117 | ₩20,117 | -6.19% | 1.6만 |
|---|
| 2026.06.24 | ₩20,117 | ₩21,323 | ₩19,661 | ₩20,117 | 0.00% | 1.9만 |
|---|
| 2026.06.23 | ₩20,855 | ₩22,799 | ₩20,117 | ₩20,385 | -2.26% | 1.7만 |
|---|
| 2026.06.22 | ₩21,055 | ₩21,940 | ₩20,519 | ₩20,935 | -0.57% | 1.5만 |
|---|
| 2026.06.18 | ₩22,128 | ₩24,797 | ₩20,948 | ₩20,948 | -5.33% | 1.9만 |
|---|
| 2026.06.17 | ₩23,523 | ₩23,523 | ₩20,680 | ₩20,680 | -12.09% | 9.7천 |
|---|
| 2026.06.16 | ₩25,820 | ₩25,820 | ₩23,523 | ₩23,523 | -8.90% | 1.1만 |
|---|
| 2026.06.15 | ₩27,010 | ₩27,010 | ₩25,803 | ₩26,346 | -2.46% | 4.6천 |
|---|
| 2026.06.12 | ₩29,236 | ₩29,236 | ₩26,178 | ₩27,010 | -7.61% | 1.9만 |
|---|
| 2026.06.11 | ₩27,452 | ₩30,242 | ₩27,452 | ₩29,504 | +7.47% | 6.7천 |
|---|
| 2026.06.10 | ₩30,175 | ₩30,845 | ₩29,504 | ₩29,504 | -2.22% | 4.6천 |
|---|
| 2026.06.09 | ₩28,780 | ₩30,363 | ₩28,190 | ₩29,464 | +2.38% | 7.5천 |
|---|
| 2026.06.08 | ₩31,368 | ₩31,368 | ₩28,847 | ₩28,847 | -8.04% | 5.1천 |
|---|
| 2026.06.05 | ₩30,845 | ₩30,845 | ₩29,531 | ₩30,175 | -2.17% | 3.2천 |
|---|
| 2026.06.04 | ₩31,261 | ₩31,261 | ₩30,778 | ₩31,261 | 0.00% | 3.4천 |
|---|
| 2026.06.03 | ₩33,045 | ₩33,192 | ₩33,045 | ₩33,179 | +0.41% | 1.9천 |
|---|
| 2026.06.02 | ₩34,064 | ₩34,574 | ₩32,334 | ₩34,279 | +0.63% | 1.2만 |
|---|
| 2026.06.01 | ₩34,252 | ₩34,895 | ₩33,528 | ₩34,057 | -0.57% | 9.7천 |
|---|
| 2026.05.29 | ₩33,675 | ₩35,258 | ₩32,991 | ₩34,533 | +2.55% | 4.2천 |
|---|
| 2026.05.28 | ₩34,493 | ₩35,539 | ₩34,493 | ₩34,600 | +0.31% | 5.2천 |
|---|
| 2026.05.27 | ₩35,284 | ₩36,867 | ₩33,568 | ₩35,445 | +0.46% | 8.8천 |
|---|
| 2026.05.26 | ₩34,560 | ₩35,459 | ₩34,091 | ₩35,271 | +2.06% | 8천 |
|---|
| 2026.05.22 | ₩35,673 | ₩36,880 | ₩34,869 | ₩35,405 | -0.75% | 1.5만 |
|---|
| 2026.05.21 | ₩35,941 | ₩36,411 | ₩35,941 | ₩36,210 | +0.75% | 5.9천 |
|---|
| 2026.05.20 | ₩35,016 | ₩36,880 | ₩35,016 | ₩36,719 | +4.86% | 8.8천 |
|---|
| 2026.05.19 | ₩36,207 | ₩36,210 | ₩35,982 | ₩35,982 | -0.62% | 2.1천 |
|---|
| 2026.05.18 | ₩37,511 | ₩38,423 | ₩36,076 | ₩36,880 | -1.68% | 4.5천 |
|---|
| 2026.05.15 | ₩32,937 | ₩38,557 | ₩32,884 | ₩38,557 | +17.06% | 1.7만 |
|---|
| 2026.05.14 | ₩34,292 | ₩34,292 | ₩32,937 | ₩32,937 | -3.95% | 6천 |
|---|
| 2026.05.13 | ₩34,533 | ₩34,869 | ₩34,359 | ₩34,466 | -0.19% | 3.5천 |
|---|
| 2026.05.12 | ₩33,662 | ₩34,914 | ₩33,662 | ₩33,957 | +0.88% | 5천 |
|---|
| 2026.05.11 | ₩36,210 | ₩36,210 | ₩36,210 | ₩36,210 | 0.00% | 1.5천 |
|---|
| 2026.05.08 | ₩32,844 | ₩33,165 | ₩28,172 | ₩33,165 | +0.98% | 1.6만 |
|---|
| 2026.05.07 | ₩34,869 | ₩34,869 | ₩31,650 | ₩31,650 | -9.23% | 4.5천 |
|---|
| 2026.05.06 | ₩36,880 | ₩37,792 | ₩34,869 | ₩34,869 | -5.45% | 4.3천 |
|---|
| 2026.05.05 | ₩36,143 | ₩38,060 | ₩36,143 | ₩37,564 | +3.93% | 2.4천 |
|---|
| 2026.05.04 | ₩37,953 | ₩38,731 | ₩37,953 | ₩38,195 | +0.64% | 1.7만 |
|---|
| 2026.05.01 | ₩38,288 | ₩39,852 | ₩37,819 | ₩38,208 | -0.21% | 1.1만 |
|---|
| 2026.04.30 | ₩35,401 | ₩38,624 | ₩35,401 | ₩38,490 | +8.72% | 4.9천 |
|---|
| 2026.04.29 | ₩36,612 | ₩37,537 | ₩36,612 | ₩37,537 | +2.53% | 2.1천 |
|---|
| 2026.04.28 | ₩35,137 | ₩37,470 | ₩34,795 | ₩37,470 | +6.64% | 1.3만 |
|---|
| 2026.04.27 | ₩34,855 | ₩35,874 | ₩34,332 | ₩35,338 | +1.39% | 3.2만 |
|---|
| 2026.04.24 | ₩33,742 | ₩36,827 | ₩30,856 | ₩34,520 | +2.31% | 7.7천 |
|---|
| 2026.04.23 | ₩32,844 | ₩34,761 | ₩32,844 | ₩34,734 | +5.76% | 1.5만 |
|---|
| 2026.04.22 | ₩29,504 | ₩32,186 | ₩29,504 | ₩31,127 | +5.50% | 2.6천 |
|---|
| 2026.04.21 | ₩32,025 | ₩34,869 | ₩32,025 | ₩32,253 | +0.71% | 7.9천 |
|---|
| 2026.04.20 | ₩31,516 | ₩32,052 | ₩31,181 | ₩31,502 | -0.04% | 3.5천 |
|---|
| 2026.04.17 | ₩34,869 | ₩34,869 | ₩32,240 | ₩32,240 | -7.54% | 4.8천 |
|---|
| 2026.04.16 | ₩33,595 | ₩35,405 | ₩31,690 | ₩33,528 | -0.20% | 1.2만 |
|---|
| 2026.04.15 | ₩33,474 | ₩35,311 | ₩33,058 | ₩34,869 | +4.17% | 1.9만 |
|---|
| 2026.04.14 | ₩30,947 | ₩33,474 | ₩30,947 | ₩33,474 | +8.16% | 8.7천 |
|---|
| 2026.04.13 | ₩29,907 | ₩29,907 | ₩28,431 | ₩29,907 | 0.00% | 9.7천 |
|---|
| 2026.04.10 | ₩28,404 | ₩28,646 | ₩26,661 | ₩28,619 | +0.76% | 1.7만 |
|---|
| 2026.04.09 | ₩30,054 | ₩30,161 | ₩28,223 | ₩28,834 | -4.06% | 1.7만 |
|---|
| 2026.04.08 | ₩29,504 | ₩29,558 | ₩27,371 | ₩28,632 | -2.95% | 4천 |
|---|
| 2026.04.07 | ₩29,504 | ₩29,504 | ₩27,814 | ₩28,565 | -3.18% | 2.2천 |
|---|
| 2026.04.06 | ₩29,504 | ₩31,516 | ₩29,504 | ₩30,108 | +2.05% | 1.3만 |
|---|
| 2026.04.02 | ₩27,721 | ₩30,778 | ₩25,964 | ₩30,108 | +8.61% | 2만 |
|---|
| 2026.04.01 | ₩27,157 | ₩30,497 | ₩27,157 | ₩30,497 | +12.30% | 2.1만 |
|---|
| 2026.03.31 | ₩24,824 | ₩26,728 | ₩24,106 | ₩26,701 | +7.56% | 1.3만 |
|---|
| 2026.03.30 | ₩25,079 | ₩25,749 | ₩22,933 | ₩25,481 | +1.60% | 2.3만 |
|---|
| 2026.03.27 | ₩24,240 | ₩28,337 | ₩23,536 | ₩25,347 | +4.56% | 2만 |
|---|
| 2026.03.26 | ₩25,012 | ₩25,012 | ₩23,201 | ₩24,716 | -1.18% | 5.9천 |
|---|
| 2026.03.25 | ₩23,469 | ₩28,740 | ₩23,469 | ₩25,588 | +9.03% | 1.4만 |
|---|
| 2026.03.24 | ₩21,632 | ₩23,469 | ₩20,540 | ₩23,469 | +8.49% | 1.2만 |
|---|
| 2026.03.23 | ₩22,276 | ₩23,067 | ₩21,860 | ₩22,302 | +0.12% | 1.7천 |
|---|
| 2026.03.20 | ₩24,985 | ₩24,985 | ₩23,416 | ₩23,416 | -6.28% | 3.1천 |
|---|
| 2026.03.19 | ₩24,810 | ₩25,481 | ₩22,852 | ₩24,998 | +0.76% | 1.5만 |
|---|
| 2026.03.18 | ₩25,883 | ₩25,883 | ₩25,883 | ₩25,883 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩26,151 | ₩26,178 | ₩25,883 | ₩25,883 | -1.03% | 3천 |
|---|
| 2026.03.16 | ₩26,151 | ₩26,151 | ₩26,151 | ₩26,151 | 0.00% | 700 |
|---|
| 2026.03.13 | ₩30,859 | ₩30,859 | ₩25,662 | ₩25,662 | -16.84% | 1.2만 |
|---|
| 2026.03.12 | ₩31,891 | ₩31,972 | ₩30,859 | ₩31,972 | +0.25% | 1.5천 |
|---|
| 2026.03.11 | ₩32,602 | ₩33,098 | ₩32,173 | ₩32,294 | -0.95% | 3.7천 |
|---|
| 2026.03.10 | ₩32,857 | ₩32,857 | ₩29,316 | ₩32,455 | -1.22% | 7.2천 |
|---|
| 2026.03.09 | ₩32,897 | ₩33,514 | ₩32,488 | ₩33,514 | +1.88% | 600 |
|---|
| 2026.03.06 | ₩34,198 | ₩34,305 | ₩34,198 | ₩34,305 | +0.31% | 2.2천 |
|---|
| 2026.03.05 | ₩34,869 | ₩35,606 | ₩32,911 | ₩34,198 | -1.92% | 1.6만 |
|---|
| 2026.03.04 | ₩33,890 | ₩33,890 | ₩33,890 | ₩33,890 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩34,332 | ₩34,332 | ₩33,528 | ₩33,890 | -1.29% | 6.8천 |
|---|
| 2026.03.02 | ₩36,196 | ₩36,196 | ₩34,869 | ₩36,183 | -0.04% | 1.7천 |
|---|
| 2026.02.27 | ₩36,218 | ₩37,226 | ₩36,210 | ₩36,874 | +1.81% | 2.3천 |
|---|
| 2026.02.26 | ₩36,880 | ₩37,551 | ₩36,478 | ₩37,551 | +1.82% | 2.5천 |
|---|
| 2026.02.25 | ₩36,210 | ₩37,350 | ₩36,089 | ₩36,880 | +1.85% | 3.3천 |
|---|
| 2026.02.24 | ₩34,067 | ₩37,537 | ₩34,067 | ₩37,283 | +9.44% | 8.8천 |
|---|
| 2026.02.23 | ₩34,600 | ₩34,600 | ₩34,600 | ₩34,600 | 0.00% | 700 |
|---|
| 2026.02.20 | ₩35,888 | ₩35,888 | ₩35,687 | ₩35,687 | -0.56% | 700 |
|---|
| 2026.02.19 | ₩35,687 | ₩35,687 | ₩35,687 | ₩35,687 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩35,325 | ₩36,813 | ₩35,231 | ₩35,687 | +1.03% | 4.5천 |
|---|
| 2026.02.17 | ₩34,064 | ₩37,417 | ₩34,064 | ₩35,217 | +3.39% | 3.3천 |
|---|
| 2026.02.13 | ₩36,800 | ₩36,800 | ₩36,800 | ₩36,800 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩34,211 | ₩37,551 | ₩34,211 | ₩36,800 | +7.57% | 5천 |
|---|
| 2026.02.11 | ₩37,014 | ₩37,014 | ₩37,014 | ₩37,014 | 0.00% | 800 |
|---|
| 2026.02.10 | ₩37,578 | ₩37,578 | ₩37,014 | ₩37,014 | -1.50% | 2.8천 |
|---|
| 2026.02.09 | ₩36,424 | ₩37,014 | ₩36,424 | ₩37,014 | +1.62% | 1.4천 |
|---|
| 2026.02.06 | ₩36,746 | ₩38,221 | ₩36,731 | ₩37,792 | +2.85% | 8천 |
|---|
| 2026.02.05 | ₩35,901 | ₩36,223 | ₩35,901 | ₩36,210 | +0.86% | 1.9천 |
|---|
| 2026.02.04 | ₩35,901 | ₩36,397 | ₩35,874 | ₩35,901 | 0.00% | 2.8천 |
|---|
| 2026.02.03 | ₩35,908 | ₩36,176 | ₩35,673 | ₩35,874 | -0.09% | 1.1천 |
|---|
| 2026.02.02 | ₩33,662 | ₩35,539 | ₩33,662 | ₩35,539 | +5.58% | 4.9천 |
|---|
| 2026.01.30 | ₩35,573 | ₩35,573 | ₩34,211 | ₩34,211 | -3.83% | 2.6천 |
|---|
| 2026.01.29 | ₩35,110 | ₩35,137 | ₩35,083 | ₩35,097 | -0.04% | 2.6천 |
|---|
| 2026.01.28 | ₩35,445 | ₩35,553 | ₩35,043 | ₩35,043 | -1.14% | 1.8천 |
|---|
| 2026.01.27 | ₩34,185 | ₩34,909 | ₩34,185 | ₩34,909 | +2.12% | 2.1천 |
|---|
| 2026.01.26 | ₩34,225 | ₩34,734 | ₩34,010 | ₩34,010 | -0.63% | 4천 |
|---|
| 2026.01.23 | ₩33,836 | ₩34,252 | ₩33,621 | ₩33,621 | -0.63% | 3.3천 |
|---|
| 2026.01.22 | ₩35,271 | ₩35,405 | ₩33,809 | ₩33,836 | -4.07% | 1.4만 |
|---|
| 2026.01.21 | ₩34,600 | ₩35,067 | ₩33,675 | ₩33,675 | -2.67% | 8.8천 |
|---|
| 2026.01.20 | ₩38,299 | ₩38,299 | ₩33,702 | ₩34,600 | -9.66% | 1.4만 |
|---|
| 2026.01.16 | ₩39,026 | ₩39,026 | ₩38,161 | ₩38,161 | -2.22% | 1.8천 |
|---|
| 2026.01.15 | ₩39,321 | ₩39,321 | ₩37,887 | ₩38,362 | -2.44% | 2.1천 |
|---|
| 2026.01.14 | ₩40,702 | ₩40,702 | ₩38,892 | ₩39,334 | -3.36% | 4.1천 |
|---|
| 2026.01.13 | ₩39,038 | ₩39,160 | ₩37,832 | ₩37,832 | -3.09% | 900 |
|---|
| 2026.01.12 | ₩38,892 | ₩40,032 | ₩37,712 | ₩39,334 | +1.14% | 5.2천 |
|---|
| 2026.01.09 | ₩36,880 | ₩37,269 | ₩36,880 | ₩37,269 | +1.05% | 800 |
|---|
| 2026.01.08 | ₩37,135 | ₩38,704 | ₩37,135 | ₩37,551 | +1.12% | 1.8천 |
|---|
| 2026.01.07 | ₩36,572 | ₩38,691 | ₩36,572 | ₩37,122 | +1.50% | 6.3천 |
|---|
| 2026.01.06 | ₩41,406 | ₩41,406 | ₩36,078 | ₩36,625 | -11.55% | 1.2만 |
|---|
| 2026.01.05 | ₩41,574 | ₩42,674 | ₩40,904 | ₩40,904 | -1.61% | 5.5천 |
|---|
| 2026.01.02 | ₩42,915 | ₩43,586 | ₩41,923 | ₩41,923 | -2.31% | 4.9천 |
|---|
| 2025.12.31 | ₩44,256 | ₩44,390 | ₩41,990 | ₩42,821 | -3.24% | 7.9천 |
|---|
| 2025.12.30 | ₩44,350 | ₩44,618 | ₩43,385 | ₩44,478 | +0.29% | 8.3천 |
|---|
| 2025.12.29 | ₩43,385 | ₩45,487 | ₩42,955 | ₩44,203 | +1.89% | 1.2만 |
|---|
| 2025.12.26 | ₩44,793 | ₩45,128 | ₩43,170 | ₩43,183 | -3.59% | 7천 |
|---|
| 2025.12.24 | ₩45,262 | ₩45,262 | ₩44,820 | ₩44,820 | -0.98% | 2천 |
|---|
| 2025.12.23 | ₩45,410 | ₩45,933 | ₩45,410 | ₩45,490 | +0.18% | 1.3만 |
|---|
| 2025.12.22 | ₩44,913 | ₩45,396 | ₩43,800 | ₩44,256 | -1.46% | 2.1만 |
|---|
| 2025.12.19 | ₩44,994 | ₩46,617 | ₩44,337 | ₩44,404 | -1.31% | 1.7만 |
|---|
| 2025.12.18 | ₩43,304 | ₩46,939 | ₩43,304 | ₩44,994 | +3.90% | 2.1만 |
|---|
| 2025.12.17 | ₩48,320 | ₩48,320 | ₩42,765 | ₩42,915 | -11.19% | 1.4만 |
|---|
| 2025.12.16 | ₩48,937 | ₩48,950 | ₩47,909 | ₩48,280 | -1.34% | 2.7만 |
|---|
| 2025.12.15 | ₩47,743 | ₩48,950 | ₩47,073 | ₩48,950 | +2.53% | 2.3만 |
|---|
| 2025.12.12 | ₩48,548 | ₩48,883 | ₩46,790 | ₩48,883 | +0.69% | 2.2만 |
|---|
| 2025.12.11 | ₩48,749 | ₩49,118 | ₩45,685 | ₩49,118 | +0.76% | 2.7만 |
|---|
| 2025.12.10 | ₩50,291 | ₩50,291 | ₩48,950 | ₩49,755 | -1.07% | 7.5천 |
|---|
| 2025.12.09 | ₩49,768 | ₩52,571 | ₩49,621 | ₩49,621 | -0.30% | 3천 |
|---|
| 2025.12.08 | ₩50,962 | ₩55,522 | ₩48,561 | ₩48,561 | -4.71% | 4만 |
|---|
| 2025.12.05 | ₩54,180 | ₩55,442 | ₩53,376 | ₩55,307 | +2.08% | 9.5천 |
|---|
| 2025.12.04 | ₩55,052 | ₩57,654 | ₩53,778 | ₩55,267 | +0.39% | 1만 |
|---|
| 2025.12.03 | ₩55,589 | ₩57,600 | ₩49,621 | ₩49,621 | -10.74% | 20.2만 |
|---|
| 2025.12.02 | ₩56,326 | ₩56,963 | ₩51,994 | ₩55,589 | -1.31% | 1.2만 |
|---|
| 2025.12.01 | ₩56,326 | ₩56,353 | ₩56,326 | ₩56,326 | 0.00% | 1.3천 |
|---|
| 2025.11.28 | ₩55,468 | ₩55,468 | ₩55,468 | ₩55,468 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩55,910 | ₩56,554 | ₩54,836 | ₩55,468 | -0.79% | 2.3천 |
|---|
| 2025.11.25 | ₩56,581 | ₩57,600 | ₩55,870 | ₩55,870 | -1.26% | 3.6천 |
|---|
| 2025.11.24 | ₩56,420 | ₩56,420 | ₩56,420 | ₩56,420 | 0.00% | 500 |
|---|
| 2025.11.21 | ₩56,594 | ₩56,594 | ₩55,991 | ₩55,991 | -1.07% | 1.9천 |
|---|
| 2025.11.20 | ₩56,326 | ₩57,412 | ₩55,428 | ₩57,412 | +1.93% | 2.1천 |
|---|
| 2025.11.19 | ₩56,031 | ₩56,031 | ₩56,031 | ₩56,031 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩56,393 | ₩56,393 | ₩55,736 | ₩56,031 | -0.64% | 2.2천 |
|---|
| 2025.11.17 | ₩52,705 | ₩56,688 | ₩52,705 | ₩56,621 | +7.43% | 3.7천 |
|---|
| 2025.11.14 | ₩56,192 | ₩58,586 | ₩55,723 | ₩56,433 | +0.43% | 3.5천 |
|---|
| 2025.11.13 | ₩59,008 | ₩59,008 | ₩59,008 | ₩59,008 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩59,008 | ₩59,008 | ₩59,008 | ₩59,008 | 0.00% | 1.6천 |
|---|
| 2025.11.11 | ₩60,081 | ₩60,081 | ₩60,081 | ₩60,081 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩60,349 | ₩60,363 | ₩59,813 | ₩60,081 | -0.44% | 4.5천 |
|---|
| 2025.11.07 | ₩60,873 | ₩61,074 | ₩59,679 | ₩60,403 | -0.77% | 5.7천 |
|---|
| 2025.11.06 | ₩60,524 | ₩60,524 | ₩60,524 | ₩60,524 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩62,750 | ₩63,407 | ₩60,524 | ₩60,524 | -3.55% | 2.8천 |
|---|
| 2025.11.04 | ₩61,986 | ₩63,233 | ₩61,986 | ₩62,173 | +0.30% | 2.5천 |
|---|
| 2025.11.03 | ₩65,271 | ₩67,712 | ₩63,434 | ₩63,434 | -2.81% | 3.8천 |
|---|
| 2025.10.31 | ₩65,714 | ₩65,714 | ₩65,714 | ₩65,714 | 0.00% | 1.2천 |
|---|
| 2025.10.30 | ₩65,660 | ₩66,224 | ₩65,660 | ₩66,224 | +0.86% | 900 |
|---|
| 2025.10.29 | ₩63,032 | ₩66,277 | ₩63,032 | ₩66,277 | +5.15% | 3.3천 |
|---|
| 2025.10.28 | ₩67,001 | ₩68,208 | ₩65,164 | ₩66,384 | -0.92% | 4.8천 |
|---|
| 2025.10.27 | ₩65,110 | ₩69,737 | ₩65,110 | ₩68,637 | +5.42% | 4.6천 |
|---|
| 2025.10.24 | ₩71,054 | ₩71,054 | ₩62,227 | ₩63,702 | -10.35% | 7.8천 |
|---|
| 2025.10.23 | ₩69,751 | ₩75,276 | ₩69,751 | ₩71,279 | +2.19% | 2천 |
|---|
| 2025.10.22 | ₩72,419 | ₩72,419 | ₩69,737 | ₩69,737 | -3.70% | 4천 |
|---|
| 2025.10.21 | ₩74,444 | ₩74,444 | ₩72,529 | ₩73,720 | -0.97% | 3천 |
|---|
| 2025.10.20 | ₩66,988 | ₩74,833 | ₩66,744 | ₩74,512 | +11.23% | 2.1만 |
|---|
| 2025.10.17 | ₩62,710 | ₩66,438 | ₩62,710 | ₩66,438 | +5.95% | 1만 |
|---|
| 2025.10.16 | ₩60,282 | ₩63,166 | ₩60,282 | ₩62,871 | +4.29% | 4.3천 |
|---|
| 2025.10.15 | ₩58,968 | ₩63,139 | ₩58,968 | ₩60,712 | +2.96% | 9천 |
|---|
| 2025.10.14 | ₩56,796 | ₩58,941 | ₩55,528 | ₩58,660 | +3.28% | 1.3만 |
|---|
| 2025.10.13 | ₩51,847 | ₩58,391 | ₩51,847 | ₩56,782 | +9.52% | 8.3천 |
|---|
| 2025.10.10 | ₩52,853 | ₩54,315 | ₩49,540 | ₩49,540 | -6.27% | 1.7만 |
|---|
