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 | ₩14,714 | ₩16,887 | ₩14,714 | ₩16,391 | +11.39% | 2.8만 |
| 2026.10.08 | ₩15,036 | ₩15,036 | ₩14,003 | ₩14,473 | -3.75% | 2.1만 |
| 2026.10.07 | ₩13,360 | ₩14,647 | ₩13,360 | ₩13,360 | 0.00% | 1.9만 |
| 2026.10.06 | ₩14,097 | ₩14,325 | ₩13,816 | ₩13,816 | -2.00% | 1.2만 |
| 2026.10.05 | ₩14,312 | ₩15,283 | ₩14,084 | ₩14,674 | +2.53% | 1.7만 |
| 2026.10.02 | ₩14,030 | ₩14,620 | ₩13,816 | ₩14,191 | +1.15% | 4.6천 |
| 2026.10.01 | ₩15,318 | ₩15,358 | ₩14,026 | ₩14,298 | -6.65% | 2만 |
| 2026.09.30 | ₩16,056 | ₩16,424 | ₩15,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,439 |
| -3.84% |
| 2.1만 |
| 2026.09.29 | ₩15,479 | ₩16,639 | ₩15,439 | ₩15,828 | +2.25% | 8.6만 |
|---|
| 2026.09.28 | ₩15,761 | ₩16,149 | ₩15,452 | ₩15,452 | -1.96% | 4.9천 |
|---|
| 2026.09.25 | ₩15,620 | ₩15,908 | ₩15,405 | ₩15,653 | +0.21% | 19.8만 |
|---|
| 2026.09.24 | ₩15,519 | ₩15,519 | ₩15,519 | ₩15,519 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩15,425 | ₩15,693 | ₩14,687 | ₩15,519 | +0.61% | 2.9만 |
|---|
| 2026.09.22 | ₩15,801 | ₩15,801 | ₩15,425 | ₩15,439 | -2.29% | 1.4만 |
|---|
| 2026.09.21 | ₩15,881 | ₩16,149 | ₩15,439 | ₩15,626 | -1.60% | 1.2만 |
|---|
| 2026.09.18 | ₩15,761 | ₩15,854 | ₩15,425 | ₩15,854 | +0.60% | 3.8천 |
|---|
| 2026.09.17 | ₩13,936 | ₩16,274 | ₩13,936 | ₩15,465 | +10.97% | 2.9만 |
|---|
| 2026.09.16 | ₩14,097 | ₩14,822 | ₩13,413 | ₩13,695 | -2.85% | 1만 |
|---|
| 2026.09.15 | ₩15,425 | ₩15,962 | ₩14,667 | ₩15,304 | -0.78% | 9만 |
|---|
| 2026.09.14 | ₩14,057 | ₩16,780 | ₩13,574 | ₩15,962 | +13.55% | 16.7만 |
|---|
| 2026.09.11 | ₩14,755 | ₩15,495 | ₩13,695 | ₩14,231 | -3.55% | 6.9만 |
|---|
| 2026.09.10 | ₩14,795 | ₩17,223 | ₩13,319 | ₩14,218 | -3.90% | 9만 |
|---|
| 2026.09.09 | ₩17,679 | ₩18,121 | ₩16,192 | ₩16,431 | -7.06% | 2.1만 |
|---|
| 2026.09.08 | ₩18,792 | ₩19,784 | ₩17,209 | ₩17,652 | -6.07% | 16.8만 |
|---|
| 2026.09.04 | ₩19,852 | ₩20,509 | ₩18,510 | ₩18,892 | -4.83% | 9.2만 |
|---|
| 2026.09.03 | ₩20,328 | ₩20,790 | ₩19,811 | ₩19,959 | -1.81% | 4만 |
|---|
| 2026.09.02 | ₩20,576 | ₩21,059 | ₩20,053 | ₩20,281 | -1.43% | 2.4만 |
|---|
| 2026.09.01 | ₩20,764 | ₩20,858 | ₩19,853 | ₩20,415 | -1.68% | 3.9만 |
|---|
| 2026.08.31 | ₩20,710 | ₩21,374 | ₩20,120 | ₩20,120 | -2.85% | 7.2천 |
|---|
| 2026.08.28 | ₩21,340 | ₩21,790 | ₩20,589 | ₩20,589 | -3.52% | 7.7만 |
|---|
| 2026.08.27 | ₩22,085 | ₩22,105 | ₩20,951 | ₩21,072 | -4.59% | 31.5만 |
|---|
| 2026.08.26 | ₩21,193 | ₩22,212 | ₩20,884 | ₩22,024 | +3.92% | 1.8만 |
|---|
| 2026.08.25 | ₩22,199 | ₩23,017 | ₩21,662 | ₩21,662 | -2.42% | 1.3만 |
|---|
| 2026.08.24 | ₩23,138 | ₩23,138 | ₩22,239 | ₩22,534 | -2.61% | 1.1만 |
|---|
| 2026.08.21 | ₩21,139 | ₩22,993 | ₩21,139 | ₩22,038 | +4.25% | 1.3만 |
|---|
| 2026.08.20 | ₩22,038 | ₩22,038 | ₩20,415 | ₩20,790 | -5.66% | 1.4만 |
|---|
| 2026.08.19 | ₩22,802 | ₩23,165 | ₩21,240 | ₩21,864 | -4.12% | 1만 |
|---|
| 2026.08.18 | ₩25,217 | ₩25,512 | ₩22,145 | ₩23,165 | -8.14% | 3.6만 |
|---|
| 2026.08.17 | ₩25,955 | ₩26,491 | ₩24,814 | ₩25,311 | -2.48% | 9.2천 |
|---|
| 2026.08.14 | ₩27,859 | ₩27,859 | ₩26,048 | ₩26,384 | -5.30% | 9.4천 |
|---|
| 2026.08.13 | ₩28,597 | ₩28,597 | ₩27,095 | ₩27,631 | -3.38% | 2.6만 |
|---|
| 2026.08.12 | ₩27,014 | ₩27,309 | ₩25,981 | ₩27,108 | +0.35% | 3.1만 |
|---|
| 2026.08.11 | ₩26,431 | ₩26,826 | ₩23,205 | ₩26,826 | +1.50% | 2.1만 |
|---|
| 2026.08.10 | ₩26,370 | ₩26,733 | ₩26,095 | ₩26,545 | +0.66% | 1.7만 |
|---|
| 2026.08.07 | ₩25,116 | ₩26,344 | ₩24,814 | ₩26,156 | +4.14% | 8천 |
|---|
| 2026.08.06 | ₩26,142 | ₩26,746 | ₩24,332 | ₩25,727 | -1.59% | 8.6천 |
|---|
| 2026.08.05 | ₩26,424 | ₩26,424 | ₩24,881 | ₩25,472 | -3.60% | 1.4만 |
|---|
| 2026.08.04 | ₩26,022 | ₩26,364 | ₩24,828 | ₩25,163 | -3.30% | 1.4만 |
|---|
| 2026.08.03 | ₩22,709 | ₩25,981 | ₩22,709 | ₩25,981 | +14.41% | 2.9만 |
|---|
| 2026.07.31 | ₩23,473 | ₩23,929 | ₩22,281 | ₩23,688 | +0.91% | 1.1만 |
|---|
| 2026.07.30 | ₩22,843 | ₩23,925 | ₩22,302 | ₩23,379 | +2.35% | 1.7만 |
|---|
| 2026.07.29 | ₩22,413 | ₩23,057 | ₩22,145 | ₩22,709 | +1.32% | 9.3천 |
|---|
| 2026.07.28 | ₩22,829 | ₩23,567 | ₩21,703 | ₩22,360 | -2.06% | 1.4만 |
|---|
| 2026.07.27 | ₩22,239 | ₩23,913 | ₩21,621 | ₩23,071 | +3.74% | 3.9만 |
|---|
| 2026.07.24 | ₩21,649 | ₩22,085 | ₩21,193 | ₩21,568 | -0.37% | 8.4만 |
|---|
| 2026.07.23 | ₩21,434 | ₩21,602 | ₩20,804 | ₩20,925 | -2.38% | 2.7만 |
|---|
| 2026.07.22 | ₩21,461 | ₩21,951 | ₩20,925 | ₩20,925 | -2.50% | 1.1만 |
|---|
| 2026.07.21 | ₩22,776 | ₩22,923 | ₩21,193 | ₩21,193 | -6.95% | 4.3만 |
|---|
| 2026.07.20 | ₩22,668 | ₩23,389 | ₩21,951 | ₩22,132 | -2.37% | 1.1만 |
|---|
| 2026.07.17 | ₩21,662 | ₩23,218 | ₩21,434 | ₩21,434 | -1.05% | 7.6천 |
|---|
| 2026.07.16 | ₩22,239 | ₩22,481 | ₩21,877 | ₩21,877 | -1.63% | 9.8천 |
|---|
| 2026.07.15 | ₩22,695 | ₩23,473 | ₩22,159 | ₩22,159 | -2.36% | 1.2만 |
|---|
| 2026.07.14 | ₩22,977 | ₩23,554 | ₩21,837 | ₩21,917 | -4.61% | 1.6만 |
|---|
| 2026.07.13 | ₩22,494 | ₩23,969 | ₩22,172 | ₩23,165 | +2.98% | 1.9만 |
|---|
| 2026.07.10 | ₩22,400 | ₩22,870 | ₩21,676 | ₩22,561 | +0.72% | 7.9천 |
|---|
| 2026.07.09 | ₩22,802 | ₩23,728 | ₩22,367 | ₩22,400 | -1.76% | 1.6만 |
|---|
| 2026.07.08 | ₩21,756 | ₩22,762 | ₩21,461 | ₩22,400 | +2.96% | 1.7만 |
|---|
| 2026.07.07 | ₩23,460 | ₩23,527 | ₩21,662 | ₩21,662 | -7.66% | 2만 |
|---|
| 2026.07.06 | ₩22,802 | ₩22,802 | ₩21,461 | ₩21,461 | -5.88% | 1.4만 |
|---|
| 2026.07.02 | ₩21,729 | ₩24,077 | ₩21,461 | ₩21,595 | -0.62% | 4.8만 |
|---|
| 2026.07.01 | ₩21,461 | ₩23,272 | ₩21,461 | ₩21,931 | +2.19% | 2.5만 |
|---|
| 2026.06.30 | ₩21,448 | ₩23,130 | ₩20,817 | ₩21,394 | -0.25% | 2.6만 |
|---|
| 2026.06.29 | ₩20,804 | ₩21,744 | ₩20,120 | ₩20,187 | -2.97% | 1.7만 |
|---|
| 2026.06.26 | ₩20,187 | ₩22,105 | ₩20,187 | ₩20,294 | +0.53% | 3.2만 |
|---|
| 2026.06.25 | ₩21,448 | ₩23,594 | ₩20,120 | ₩20,120 | -6.19% | 1.6만 |
|---|
| 2026.06.24 | ₩20,120 | ₩21,327 | ₩19,664 | ₩20,120 | 0.00% | 1.9만 |
|---|
| 2026.06.23 | ₩20,859 | ₩22,802 | ₩20,120 | ₩20,388 | -2.26% | 1.7만 |
|---|
| 2026.06.22 | ₩21,059 | ₩21,944 | ₩20,522 | ₩20,938 | -0.57% | 1.5만 |
|---|
| 2026.06.18 | ₩22,132 | ₩24,801 | ₩20,951 | ₩20,951 | -5.33% | 1.9만 |
|---|
| 2026.06.17 | ₩23,527 | ₩23,527 | ₩20,683 | ₩20,683 | -12.09% | 9.7천 |
|---|
| 2026.06.16 | ₩25,824 | ₩25,824 | ₩23,527 | ₩23,527 | -8.90% | 1.1만 |
|---|
| 2026.06.15 | ₩27,014 | ₩27,014 | ₩25,807 | ₩26,350 | -2.46% | 4.6천 |
|---|
| 2026.06.12 | ₩29,241 | ₩29,241 | ₩26,183 | ₩27,014 | -7.61% | 1.9만 |
|---|
| 2026.06.11 | ₩27,457 | ₩30,247 | ₩27,457 | ₩29,509 | +7.47% | 6.7천 |
|---|
| 2026.06.10 | ₩30,180 | ₩30,850 | ₩29,509 | ₩29,509 | -2.22% | 4.6천 |
|---|
| 2026.06.09 | ₩28,785 | ₩30,367 | ₩28,195 | ₩29,469 | +2.38% | 7.5천 |
|---|
| 2026.06.08 | ₩31,373 | ₩31,373 | ₩28,852 | ₩28,852 | -8.04% | 5.1천 |
|---|
| 2026.06.05 | ₩30,850 | ₩30,850 | ₩29,536 | ₩30,180 | -2.17% | 3.2천 |
|---|
| 2026.06.04 | ₩31,266 | ₩31,266 | ₩30,783 | ₩31,266 | 0.00% | 3.4천 |
|---|
| 2026.06.03 | ₩33,050 | ₩33,198 | ₩33,050 | ₩33,184 | +0.41% | 1.9천 |
|---|
| 2026.06.02 | ₩34,070 | ₩34,579 | ₩32,339 | ₩34,284 | +0.63% | 1.2만 |
|---|
| 2026.06.01 | ₩34,257 | ₩34,901 | ₩33,533 | ₩34,063 | -0.57% | 9.7천 |
|---|
| 2026.05.29 | ₩33,681 | ₩35,263 | ₩32,996 | ₩34,539 | +2.55% | 4.2천 |
|---|
| 2026.05.28 | ₩34,499 | ₩35,545 | ₩34,499 | ₩34,606 | +0.31% | 5.2천 |
|---|
| 2026.05.27 | ₩35,290 | ₩36,873 | ₩33,573 | ₩35,451 | +0.46% | 8.8천 |
|---|
| 2026.05.26 | ₩34,566 | ₩35,465 | ₩34,096 | ₩35,277 | +2.06% | 8천 |
|---|
| 2026.05.22 | ₩35,679 | ₩36,886 | ₩34,874 | ₩35,411 | -0.75% | 1.5만 |
|---|
| 2026.05.21 | ₩35,947 | ₩36,417 | ₩35,947 | ₩36,216 | +0.75% | 5.9천 |
|---|
| 2026.05.20 | ₩35,022 | ₩36,886 | ₩35,022 | ₩36,725 | +4.86% | 8.8천 |
|---|
| 2026.05.19 | ₩36,213 | ₩36,216 | ₩35,988 | ₩35,988 | -0.62% | 2.1천 |
|---|
| 2026.05.18 | ₩37,517 | ₩38,429 | ₩36,082 | ₩36,886 | -1.68% | 4.5천 |
|---|
| 2026.05.15 | ₩32,943 | ₩38,563 | ₩32,889 | ₩38,563 | +17.06% | 1.7만 |
|---|
| 2026.05.14 | ₩34,298 | ₩34,298 | ₩32,943 | ₩32,943 | -3.95% | 6천 |
|---|
| 2026.05.13 | ₩34,539 | ₩34,874 | ₩34,365 | ₩34,472 | -0.19% | 3.5천 |
|---|
| 2026.05.12 | ₩33,667 | ₩34,920 | ₩33,667 | ₩33,962 | +0.88% | 5천 |
|---|
| 2026.05.11 | ₩36,216 | ₩36,216 | ₩36,216 | ₩36,216 | 0.00% | 1.5천 |
|---|
| 2026.05.08 | ₩32,849 | ₩33,171 | ₩28,177 | ₩33,171 | +0.98% | 1.6만 |
|---|
| 2026.05.07 | ₩34,874 | ₩34,874 | ₩31,655 | ₩31,655 | -9.23% | 4.5천 |
|---|
| 2026.05.06 | ₩36,886 | ₩37,798 | ₩34,874 | ₩34,874 | -5.45% | 4.3천 |
|---|
| 2026.05.05 | ₩36,149 | ₩38,067 | ₩36,149 | ₩37,570 | +3.93% | 2.4천 |
|---|
| 2026.05.04 | ₩37,959 | ₩38,737 | ₩37,959 | ₩38,201 | +0.64% | 1.7만 |
|---|
| 2026.05.01 | ₩38,295 | ₩39,859 | ₩37,825 | ₩38,214 | -0.21% | 1.1만 |
|---|
| 2026.04.30 | ₩35,407 | ₩38,630 | ₩35,407 | ₩38,496 | +8.72% | 4.9천 |
|---|
| 2026.04.29 | ₩36,618 | ₩37,544 | ₩36,618 | ₩37,544 | +2.53% | 2.1천 |
|---|
| 2026.04.28 | ₩35,143 | ₩37,476 | ₩34,801 | ₩37,476 | +6.64% | 1.3만 |
|---|
| 2026.04.27 | ₩34,861 | ₩35,880 | ₩34,338 | ₩35,344 | +1.39% | 3.2만 |
|---|
| 2026.04.24 | ₩33,748 | ₩36,833 | ₩30,861 | ₩34,526 | +2.31% | 7.7천 |
|---|
| 2026.04.23 | ₩32,849 | ₩34,767 | ₩32,849 | ₩34,740 | +5.76% | 1.5만 |
|---|
| 2026.04.22 | ₩29,509 | ₩32,192 | ₩29,509 | ₩31,132 | +5.50% | 2.6천 |
|---|
| 2026.04.21 | ₩32,031 | ₩34,874 | ₩32,031 | ₩32,259 | +0.71% | 7.9천 |
|---|
| 2026.04.20 | ₩31,521 | ₩32,058 | ₩31,186 | ₩31,508 | -0.04% | 3.5천 |
|---|
| 2026.04.17 | ₩34,874 | ₩34,874 | ₩32,245 | ₩32,245 | -7.54% | 4.8천 |
|---|
| 2026.04.16 | ₩33,600 | ₩35,411 | ₩31,695 | ₩33,533 | -0.20% | 1.2만 |
|---|
| 2026.04.15 | ₩33,479 | ₩35,317 | ₩33,064 | ₩34,874 | +4.17% | 1.9만 |
|---|
| 2026.04.14 | ₩30,952 | ₩33,479 | ₩30,952 | ₩33,479 | +8.16% | 8.7천 |
|---|
| 2026.04.13 | ₩29,911 | ₩29,911 | ₩28,436 | ₩29,911 | 0.00% | 9.7천 |
|---|
| 2026.04.10 | ₩28,409 | ₩28,651 | ₩26,665 | ₩28,624 | +0.76% | 1.7만 |
|---|
| 2026.04.09 | ₩30,059 | ₩30,166 | ₩28,228 | ₩28,838 | -4.06% | 1.7만 |
|---|
| 2026.04.08 | ₩29,509 | ₩29,563 | ₩27,375 | ₩28,637 | -2.95% | 4천 |
|---|
| 2026.04.07 | ₩29,509 | ₩29,509 | ₩27,819 | ₩28,570 | -3.18% | 2.2천 |
|---|
| 2026.04.06 | ₩29,509 | ₩31,521 | ₩29,509 | ₩30,113 | +2.05% | 1.3만 |
|---|
| 2026.04.02 | ₩27,725 | ₩30,783 | ₩25,968 | ₩30,113 | +8.61% | 2만 |
|---|
| 2026.04.01 | ₩27,162 | ₩30,502 | ₩27,162 | ₩30,502 | +12.30% | 2.1만 |
|---|
| 2026.03.31 | ₩24,828 | ₩26,733 | ₩24,110 | ₩26,706 | +7.56% | 1.3만 |
|---|
| 2026.03.30 | ₩25,083 | ₩25,753 | ₩22,937 | ₩25,485 | +1.60% | 2.3만 |
|---|
| 2026.03.27 | ₩24,244 | ₩28,342 | ₩23,540 | ₩25,351 | +4.56% | 2만 |
|---|
| 2026.03.26 | ₩25,016 | ₩25,016 | ₩23,205 | ₩24,721 | -1.18% | 5.9천 |
|---|
| 2026.03.25 | ₩23,473 | ₩28,744 | ₩23,473 | ₩25,592 | +9.03% | 1.4만 |
|---|
| 2026.03.24 | ₩21,635 | ₩23,473 | ₩20,544 | ₩23,473 | +8.49% | 1.2만 |
|---|
| 2026.03.23 | ₩22,279 | ₩23,071 | ₩21,864 | ₩22,306 | +0.12% | 1.7천 |
|---|
| 2026.03.20 | ₩24,989 | ₩24,989 | ₩23,419 | ₩23,419 | -6.28% | 3.1천 |
|---|
| 2026.03.19 | ₩24,814 | ₩25,485 | ₩22,856 | ₩25,002 | +0.76% | 1.5만 |
|---|
| 2026.03.18 | ₩25,887 | ₩25,887 | ₩25,887 | ₩25,887 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩26,156 | ₩26,183 | ₩25,887 | ₩25,887 | -1.03% | 3천 |
|---|
| 2026.03.16 | ₩26,156 | ₩26,156 | ₩26,156 | ₩26,156 | 0.00% | 700 |
|---|
| 2026.03.13 | ₩30,864 | ₩30,864 | ₩25,666 | ₩25,666 | -16.84% | 1.2만 |
|---|
| 2026.03.12 | ₩31,897 | ₩31,977 | ₩30,864 | ₩31,977 | +0.25% | 1.5천 |
|---|
| 2026.03.11 | ₩32,607 | ₩33,104 | ₩32,178 | ₩32,299 | -0.95% | 3.7천 |
|---|
| 2026.03.10 | ₩32,862 | ₩32,862 | ₩29,321 | ₩32,460 | -1.22% | 7.2천 |
|---|
| 2026.03.09 | ₩32,903 | ₩33,520 | ₩32,493 | ₩33,520 | +1.88% | 600 |
|---|
| 2026.03.06 | ₩34,204 | ₩34,311 | ₩34,204 | ₩34,311 | +0.31% | 2.2천 |
|---|
| 2026.03.05 | ₩34,874 | ₩35,612 | ₩32,916 | ₩34,204 | -1.92% | 1.6만 |
|---|
| 2026.03.04 | ₩33,895 | ₩33,895 | ₩33,895 | ₩33,895 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩34,338 | ₩34,338 | ₩33,533 | ₩33,895 | -1.29% | 6.8천 |
|---|
| 2026.03.02 | ₩36,202 | ₩36,202 | ₩34,874 | ₩36,189 | -0.04% | 1.7천 |
|---|
| 2026.02.27 | ₩36,224 | ₩37,232 | ₩36,216 | ₩36,880 | +1.81% | 2.3천 |
|---|
| 2026.02.26 | ₩36,886 | ₩37,557 | ₩36,484 | ₩37,557 | +1.82% | 2.5천 |
|---|
| 2026.02.25 | ₩36,216 | ₩37,356 | ₩36,095 | ₩36,886 | +1.85% | 3.3천 |
|---|
| 2026.02.24 | ₩34,072 | ₩37,544 | ₩34,072 | ₩37,289 | +9.44% | 8.8천 |
|---|
| 2026.02.23 | ₩34,606 | ₩34,606 | ₩34,606 | ₩34,606 | 0.00% | 700 |
|---|
| 2026.02.20 | ₩35,894 | ₩35,894 | ₩35,693 | ₩35,693 | -0.56% | 700 |
|---|
| 2026.02.19 | ₩35,693 | ₩35,693 | ₩35,693 | ₩35,693 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩35,330 | ₩36,819 | ₩35,236 | ₩35,693 | +1.03% | 4.5천 |
|---|
| 2026.02.17 | ₩34,070 | ₩37,423 | ₩34,070 | ₩35,223 | +3.39% | 3.3천 |
|---|
| 2026.02.13 | ₩36,806 | ₩36,806 | ₩36,806 | ₩36,806 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩34,217 | ₩37,557 | ₩34,217 | ₩36,806 | +7.57% | 5천 |
|---|
| 2026.02.11 | ₩37,020 | ₩37,020 | ₩37,020 | ₩37,020 | 0.00% | 800 |
|---|
| 2026.02.10 | ₩37,584 | ₩37,584 | ₩37,020 | ₩37,020 | -1.50% | 2.8천 |
|---|
| 2026.02.09 | ₩36,430 | ₩37,020 | ₩36,430 | ₩37,020 | +1.62% | 1.4천 |
|---|
| 2026.02.06 | ₩36,752 | ₩38,228 | ₩36,737 | ₩37,798 | +2.85% | 8천 |
|---|
| 2026.02.05 | ₩35,907 | ₩36,229 | ₩35,907 | ₩36,216 | +0.86% | 1.9천 |
|---|
| 2026.02.04 | ₩35,907 | ₩36,403 | ₩35,880 | ₩35,907 | 0.00% | 2.8천 |
|---|
| 2026.02.03 | ₩35,914 | ₩36,182 | ₩35,679 | ₩35,880 | -0.09% | 1.1천 |
|---|
| 2026.02.02 | ₩33,667 | ₩35,545 | ₩33,667 | ₩35,545 | +5.58% | 4.9천 |
|---|
| 2026.01.30 | ₩35,579 | ₩35,579 | ₩34,217 | ₩34,217 | -3.83% | 2.6천 |
|---|
| 2026.01.29 | ₩35,116 | ₩35,143 | ₩35,089 | ₩35,102 | -0.04% | 2.6천 |
|---|
| 2026.01.28 | ₩35,451 | ₩35,558 | ₩35,049 | ₩35,049 | -1.14% | 1.8천 |
|---|
| 2026.01.27 | ₩34,190 | ₩34,915 | ₩34,190 | ₩34,915 | +2.12% | 2.1천 |
|---|
| 2026.01.26 | ₩34,230 | ₩34,740 | ₩34,016 | ₩34,016 | -0.63% | 4천 |
|---|
| 2026.01.23 | ₩33,842 | ₩34,257 | ₩33,627 | ₩33,627 | -0.63% | 3.3천 |
|---|
| 2026.01.22 | ₩35,277 | ₩35,411 | ₩33,815 | ₩33,842 | -4.07% | 1.4만 |
|---|
| 2026.01.21 | ₩34,606 | ₩35,073 | ₩33,681 | ₩33,681 | -2.67% | 8.8천 |
|---|
| 2026.01.20 | ₩38,305 | ₩38,305 | ₩33,707 | ₩34,606 | -9.66% | 1.4만 |
|---|
| 2026.01.16 | ₩39,032 | ₩39,032 | ₩38,167 | ₩38,167 | -2.22% | 1.8천 |
|---|
| 2026.01.15 | ₩39,328 | ₩39,328 | ₩37,894 | ₩38,368 | -2.44% | 2.1천 |
|---|
| 2026.01.14 | ₩40,709 | ₩40,709 | ₩38,898 | ₩39,341 | -3.36% | 4.1천 |
|---|
| 2026.01.13 | ₩39,044 | ₩39,167 | ₩37,839 | ₩37,839 | -3.09% | 900 |
|---|
| 2026.01.12 | ₩38,898 | ₩40,038 | ₩37,718 | ₩39,341 | +1.14% | 5.2천 |
|---|
| 2026.01.09 | ₩36,886 | ₩37,275 | ₩36,886 | ₩37,275 | +1.05% | 800 |
|---|
| 2026.01.08 | ₩37,141 | ₩38,710 | ₩37,141 | ₩37,557 | +1.12% | 1.8천 |
|---|
| 2026.01.07 | ₩36,578 | ₩38,697 | ₩36,578 | ₩37,128 | +1.50% | 6.3천 |
|---|
| 2026.01.06 | ₩41,413 | ₩41,413 | ₩36,084 | ₩36,631 | -11.55% | 1.2만 |
|---|
| 2026.01.05 | ₩41,581 | ₩42,681 | ₩40,910 | ₩40,910 | -1.61% | 5.5천 |
|---|
| 2026.01.02 | ₩42,922 | ₩43,593 | ₩41,930 | ₩41,930 | -2.31% | 4.9천 |
|---|
| 2025.12.31 | ₩44,264 | ₩44,398 | ₩41,997 | ₩42,828 | -3.24% | 7.9천 |
|---|
| 2025.12.30 | ₩44,357 | ₩44,626 | ₩43,392 | ₩44,485 | +0.29% | 8.3천 |
|---|
| 2025.12.29 | ₩43,392 | ₩45,495 | ₩42,962 | ₩44,210 | +1.89% | 1.2만 |
|---|
| 2025.12.26 | ₩44,800 | ₩45,135 | ₩43,177 | ₩43,191 | -3.59% | 7천 |
|---|
| 2025.12.24 | ₩45,270 | ₩45,270 | ₩44,827 | ₩44,827 | -0.98% | 2천 |
|---|
| 2025.12.23 | ₩45,417 | ₩45,940 | ₩45,417 | ₩45,498 | +0.18% | 1.3만 |
|---|
| 2025.12.22 | ₩44,921 | ₩45,404 | ₩43,808 | ₩44,264 | -1.46% | 2.1만 |
|---|
| 2025.12.19 | ₩45,001 | ₩46,624 | ₩44,344 | ₩44,411 | -1.31% | 1.7만 |
|---|
| 2025.12.18 | ₩43,311 | ₩46,946 | ₩43,311 | ₩45,001 | +3.90% | 2.1만 |
|---|
| 2025.12.17 | ₩48,328 | ₩48,328 | ₩42,772 | ₩42,922 | -11.19% | 1.4만 |
|---|
| 2025.12.16 | ₩48,945 | ₩48,958 | ₩47,917 | ₩48,288 | -1.34% | 2.7만 |
|---|
| 2025.12.15 | ₩47,751 | ₩48,958 | ₩47,080 | ₩48,958 | +2.53% | 2.3만 |
|---|
| 2025.12.12 | ₩48,556 | ₩48,891 | ₩46,797 | ₩48,891 | +0.69% | 2.2만 |
|---|
| 2025.12.11 | ₩48,757 | ₩49,126 | ₩45,692 | ₩49,126 | +0.76% | 2.7만 |
|---|
| 2025.12.10 | ₩50,300 | ₩50,300 | ₩48,958 | ₩49,763 | -1.07% | 7.5천 |
|---|
| 2025.12.09 | ₩49,776 | ₩52,580 | ₩49,629 | ₩49,629 | -0.30% | 3천 |
|---|
| 2025.12.08 | ₩50,970 | ₩55,531 | ₩48,569 | ₩48,569 | -4.71% | 4만 |
|---|
| 2025.12.05 | ₩54,189 | ₩55,452 | ₩53,385 | ₩55,316 | +2.08% | 9.5천 |
|---|
| 2025.12.04 | ₩55,061 | ₩57,663 | ₩53,787 | ₩55,276 | +0.39% | 1만 |
|---|
| 2025.12.03 | ₩55,598 | ₩57,610 | ₩49,629 | ₩49,629 | -10.74% | 20.2만 |
|---|
| 2025.12.02 | ₩56,335 | ₩56,973 | ₩52,003 | ₩55,598 | -1.31% | 1.2만 |
|---|
| 2025.12.01 | ₩56,335 | ₩56,362 | ₩56,335 | ₩56,335 | 0.00% | 1.3천 |
|---|
| 2025.11.28 | ₩55,477 | ₩55,477 | ₩55,477 | ₩55,477 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩55,920 | ₩56,563 | ₩54,845 | ₩55,477 | -0.79% | 2.3천 |
|---|
| 2025.11.25 | ₩56,590 | ₩57,610 | ₩55,879 | ₩55,879 | -1.26% | 3.6천 |
|---|
| 2025.11.24 | ₩56,429 | ₩56,429 | ₩56,429 | ₩56,429 | 0.00% | 500 |
|---|
| 2025.11.21 | ₩56,604 | ₩56,604 | ₩56,000 | ₩56,000 | -1.07% | 1.9천 |
|---|
| 2025.11.20 | ₩56,335 | ₩57,422 | ₩55,437 | ₩57,422 | +1.93% | 2.1천 |
|---|
| 2025.11.19 | ₩56,040 | ₩56,040 | ₩56,040 | ₩56,040 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩56,403 | ₩56,403 | ₩55,745 | ₩56,040 | -0.64% | 2.2천 |
|---|
| 2025.11.17 | ₩52,714 | ₩56,698 | ₩52,714 | ₩56,631 | +7.43% | 3.7천 |
|---|
| 2025.11.14 | ₩56,201 | ₩58,596 | ₩55,732 | ₩56,443 | +0.43% | 3.5천 |
|---|
| 2025.11.13 | ₩59,018 | ₩59,018 | ₩59,018 | ₩59,018 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩59,018 | ₩59,018 | ₩59,018 | ₩59,018 | 0.00% | 1.6천 |
|---|
| 2025.11.11 | ₩60,091 | ₩60,091 | ₩60,091 | ₩60,091 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩60,359 | ₩60,373 | ₩59,823 | ₩60,091 | -0.44% | 4.5천 |
|---|
| 2025.11.07 | ₩60,883 | ₩61,084 | ₩59,689 | ₩60,413 | -0.77% | 5.7천 |
|---|
| 2025.11.06 | ₩60,534 | ₩60,534 | ₩60,534 | ₩60,534 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩62,760 | ₩63,418 | ₩60,534 | ₩60,534 | -3.55% | 2.8천 |
|---|
| 2025.11.04 | ₩61,996 | ₩63,243 | ₩61,996 | ₩62,184 | +0.30% | 2.5천 |
|---|
| 2025.11.03 | ₩65,282 | ₩67,723 | ₩63,444 | ₩63,444 | -2.81% | 3.8천 |
|---|
| 2025.10.31 | ₩65,725 | ₩65,725 | ₩65,725 | ₩65,725 | 0.00% | 1.2천 |
|---|
| 2025.10.30 | ₩65,671 | ₩66,234 | ₩65,671 | ₩66,234 | +0.86% | 900 |
|---|
| 2025.10.29 | ₩63,042 | ₩66,288 | ₩63,042 | ₩66,288 | +5.15% | 3.3천 |
|---|
| 2025.10.28 | ₩67,012 | ₩68,220 | ₩65,175 | ₩66,395 | -0.92% | 4.8천 |
|---|
| 2025.10.27 | ₩65,121 | ₩69,749 | ₩65,121 | ₩68,649 | +5.42% | 4.6천 |
|---|
| 2025.10.24 | ₩71,066 | ₩71,066 | ₩62,237 | ₩63,713 | -10.35% | 7.8천 |
|---|
| 2025.10.23 | ₩69,762 | ₩75,288 | ₩69,762 | ₩71,291 | +2.19% | 2천 |
|---|
| 2025.10.22 | ₩72,431 | ₩72,431 | ₩69,749 | ₩69,749 | -3.70% | 4천 |
|---|
| 2025.10.21 | ₩74,457 | ₩74,457 | ₩72,541 | ₩73,732 | -0.97% | 3천 |
|---|
| 2025.10.20 | ₩66,999 | ₩74,846 | ₩66,755 | ₩74,524 | +11.23% | 2.1만 |
|---|
| 2025.10.17 | ₩62,720 | ₩66,449 | ₩62,720 | ₩66,449 | +5.95% | 1만 |
|---|
| 2025.10.16 | ₩60,292 | ₩63,176 | ₩60,292 | ₩62,881 | +4.29% | 4.3천 |
|---|
| 2025.10.15 | ₩58,978 | ₩63,149 | ₩58,978 | ₩60,722 | +2.96% | 9천 |
|---|
| 2025.10.14 | ₩56,805 | ₩58,951 | ₩55,537 | ₩58,669 | +3.28% | 1.3만 |
|---|
| 2025.10.13 | ₩51,855 | ₩58,401 | ₩51,855 | ₩56,791 | +9.52% | 8.3천 |
|---|
| 2025.10.10 | ₩52,861 | ₩54,323 | ₩49,548 | ₩49,548 | -6.27% | 1.7만 |
|---|
