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 | ₩14,715 | ₩16,888 | ₩14,715 | ₩16,391 | +11.39% | 2.8만 |
| 2026.10.08 | ₩15,037 | ₩15,037 | ₩14,004 | ₩14,473 | -3.75% | 2.1만 |
| 2026.10.07 | ₩13,360 | ₩14,648 | ₩13,360 | ₩13,360 | 0.00% | 1.9만 |
| 2026.10.06 | ₩14,098 | ₩14,326 | ₩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 | ₩14,031 | ₩14,621 | ₩13,816 | ₩14,191 | +1.15% | 4.6천 |
| 2026.10.01 | ₩15,318 | ₩15,358 | ₩14,026 | ₩14,299 | -6.65% | 2만 |
| 2026.09.30 | ₩16,056 | ₩16,425 | ₩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 | ₩16,150 | ₩15,452 | ₩15,452 | -1.96% | 4.9천 |
|---|
| 2026.09.25 | ₩15,620 | ₩15,908 | ₩15,405 | ₩15,654 | +0.21% | 19.8만 |
|---|
| 2026.09.24 | ₩15,519 | ₩15,519 | ₩15,519 | ₩15,519 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩15,426 | ₩15,694 | ₩14,688 | ₩15,519 | +0.61% | 2.9만 |
|---|
| 2026.09.22 | ₩15,801 | ₩15,801 | ₩15,426 | ₩15,439 | -2.29% | 1.4만 |
|---|
| 2026.09.21 | ₩15,882 | ₩16,150 | ₩15,439 | ₩15,627 | -1.60% | 1.2만 |
|---|
| 2026.09.18 | ₩15,761 | ₩15,855 | ₩15,426 | ₩15,855 | +0.60% | 3.8천 |
|---|
| 2026.09.17 | ₩13,937 | ₩16,275 | ₩13,937 | ₩15,466 | +10.97% | 2.9만 |
|---|
| 2026.09.16 | ₩14,098 | ₩14,822 | ₩13,414 | ₩13,695 | -2.85% | 1만 |
|---|
| 2026.09.15 | ₩15,426 | ₩15,962 | ₩14,668 | ₩15,305 | -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 | ₩14,232 | -3.55% | 6.9만 |
|---|
| 2026.09.10 | ₩14,795 | ₩17,223 | ₩13,320 | ₩14,218 | -3.90% | 9만 |
|---|
| 2026.09.09 | ₩17,679 | ₩18,122 | ₩16,193 | ₩16,432 | -7.06% | 2.1만 |
|---|
| 2026.09.08 | ₩18,792 | ₩19,785 | ₩17,210 | ₩17,652 | -6.07% | 16.8만 |
|---|
| 2026.09.04 | ₩19,852 | ₩20,509 | ₩18,511 | ₩18,893 | -4.83% | 9.2만 |
|---|
| 2026.09.03 | ₩20,328 | ₩20,791 | ₩19,812 | ₩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 | ₩21,341 | ₩21,790 | ₩20,590 | ₩20,590 | -3.52% | 7.7만 |
|---|
| 2026.08.27 | ₩22,085 | ₩22,105 | ₩20,952 | ₩21,073 | -4.59% | 31.5만 |
|---|
| 2026.08.26 | ₩21,193 | ₩22,213 | ₩20,885 | ₩22,025 | +3.92% | 1.8만 |
|---|
| 2026.08.25 | ₩22,199 | ₩23,018 | ₩21,663 | ₩21,663 | -2.42% | 1.3만 |
|---|
| 2026.08.24 | ₩23,138 | ₩23,138 | ₩22,240 | ₩22,535 | -2.61% | 1.1만 |
|---|
| 2026.08.21 | ₩21,140 | ₩22,993 | ₩21,140 | ₩22,038 | +4.25% | 1.3만 |
|---|
| 2026.08.20 | ₩22,038 | ₩22,038 | ₩20,415 | ₩20,791 | -5.66% | 1.4만 |
|---|
| 2026.08.19 | ₩22,803 | ₩23,165 | ₩21,240 | ₩21,864 | -4.12% | 1만 |
|---|
| 2026.08.18 | ₩25,217 | ₩25,512 | ₩22,146 | ₩23,165 | -8.14% | 3.6만 |
|---|
| 2026.08.17 | ₩25,955 | ₩26,492 | ₩24,815 | ₩25,311 | -2.48% | 9.2천 |
|---|
| 2026.08.14 | ₩27,860 | ₩27,860 | ₩26,049 | ₩26,384 | -5.30% | 9.4천 |
|---|
| 2026.08.13 | ₩28,598 | ₩28,598 | ₩27,095 | ₩27,632 | -3.38% | 2.6만 |
|---|
| 2026.08.12 | ₩27,015 | ₩27,310 | ₩25,982 | ₩27,109 | +0.35% | 3.1만 |
|---|
| 2026.08.11 | ₩26,431 | ₩26,827 | ₩23,205 | ₩26,827 | +1.50% | 2.1만 |
|---|
| 2026.08.10 | ₩26,371 | ₩26,733 | ₩26,096 | ₩26,545 | +0.66% | 1.7만 |
|---|
| 2026.08.07 | ₩25,117 | ₩26,344 | ₩24,815 | ₩26,156 | +4.14% | 8천 |
|---|
| 2026.08.06 | ₩26,143 | ₩26,747 | ₩24,332 | ₩25,727 | -1.59% | 8.6천 |
|---|
| 2026.08.05 | ₩26,425 | ₩26,425 | ₩24,882 | ₩25,472 | -3.60% | 1.4만 |
|---|
| 2026.08.04 | ₩26,022 | ₩26,364 | ₩24,828 | ₩25,164 | -3.30% | 1.4만 |
|---|
| 2026.08.03 | ₩22,709 | ₩25,982 | ₩22,709 | ₩25,982 | +14.41% | 2.9만 |
|---|
| 2026.07.31 | ₩23,474 | ₩23,930 | ₩22,281 | ₩23,688 | +0.91% | 1.1만 |
|---|
| 2026.07.30 | ₩22,843 | ₩23,926 | ₩22,303 | ₩23,380 | +2.35% | 1.7만 |
|---|
| 2026.07.29 | ₩22,414 | ₩23,058 | ₩22,146 | ₩22,709 | +1.32% | 9.3천 |
|---|
| 2026.07.28 | ₩22,830 | ₩23,568 | ₩21,703 | ₩22,360 | -2.06% | 1.4만 |
|---|
| 2026.07.27 | ₩22,240 | ₩23,914 | ₩21,621 | ₩23,071 | +3.74% | 3.9만 |
|---|
| 2026.07.24 | ₩21,649 | ₩22,085 | ₩21,193 | ₩21,569 | -0.37% | 8.4만 |
|---|
| 2026.07.23 | ₩21,435 | ₩21,602 | ₩20,804 | ₩20,925 | -2.38% | 2.7만 |
|---|
| 2026.07.22 | ₩21,462 | ₩21,951 | ₩20,925 | ₩20,925 | -2.50% | 1.1만 |
|---|
| 2026.07.21 | ₩22,776 | ₩22,924 | ₩21,193 | ₩21,193 | -6.95% | 4.3만 |
|---|
| 2026.07.20 | ₩22,669 | ₩23,389 | ₩21,951 | ₩22,132 | -2.37% | 1.1만 |
|---|
| 2026.07.17 | ₩21,663 | ₩23,219 | ₩21,435 | ₩21,435 | -1.05% | 7.6천 |
|---|
| 2026.07.16 | ₩22,240 | ₩22,481 | ₩21,877 | ₩21,877 | -1.63% | 9.8천 |
|---|
| 2026.07.15 | ₩22,696 | ₩23,474 | ₩22,159 | ₩22,159 | -2.36% | 1.2만 |
|---|
| 2026.07.14 | ₩22,977 | ₩23,554 | ₩21,837 | ₩21,918 | -4.61% | 1.6만 |
|---|
| 2026.07.13 | ₩22,494 | ₩23,970 | ₩22,173 | ₩23,165 | +2.98% | 1.9만 |
|---|
| 2026.07.10 | ₩22,401 | ₩22,870 | ₩21,676 | ₩22,562 | +0.72% | 7.9천 |
|---|
| 2026.07.09 | ₩22,803 | ₩23,728 | ₩22,367 | ₩22,401 | -1.76% | 1.6만 |
|---|
| 2026.07.08 | ₩21,757 | ₩22,763 | ₩21,462 | ₩22,401 | +2.96% | 1.7만 |
|---|
| 2026.07.07 | ₩23,460 | ₩23,527 | ₩21,663 | ₩21,663 | -7.66% | 2만 |
|---|
| 2026.07.06 | ₩22,803 | ₩22,803 | ₩21,462 | ₩21,462 | -5.88% | 1.4만 |
|---|
| 2026.07.02 | ₩21,730 | ₩24,077 | ₩21,462 | ₩21,596 | -0.62% | 4.8만 |
|---|
| 2026.07.01 | ₩21,462 | ₩23,272 | ₩21,462 | ₩21,931 | +2.19% | 2.5만 |
|---|
| 2026.06.30 | ₩21,448 | ₩23,130 | ₩20,818 | ₩21,395 | -0.25% | 2.6만 |
|---|
| 2026.06.29 | ₩20,804 | ₩21,745 | ₩20,120 | ₩20,187 | -2.97% | 1.7만 |
|---|
| 2026.06.26 | ₩20,187 | ₩22,105 | ₩20,187 | ₩20,295 | +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 | ₩22,803 | ₩20,120 | ₩20,389 | -2.26% | 1.7만 |
|---|
| 2026.06.22 | ₩21,059 | ₩21,944 | ₩20,523 | ₩20,938 | -0.57% | 1.5만 |
|---|
| 2026.06.18 | ₩22,132 | ₩24,802 | ₩20,952 | ₩20,952 | -5.33% | 1.9만 |
|---|
| 2026.06.17 | ₩23,527 | ₩23,527 | ₩20,684 | ₩20,684 | -12.09% | 9.7천 |
|---|
| 2026.06.16 | ₩25,825 | ₩25,825 | ₩23,527 | ₩23,527 | -8.90% | 1.1만 |
|---|
| 2026.06.15 | ₩27,015 | ₩27,015 | ₩25,808 | ₩26,351 | -2.46% | 4.6천 |
|---|
| 2026.06.12 | ₩29,241 | ₩29,241 | ₩26,183 | ₩27,015 | -7.61% | 1.9만 |
|---|
| 2026.06.11 | ₩27,457 | ₩30,247 | ₩27,457 | ₩29,510 | +7.47% | 6.7천 |
|---|
| 2026.06.10 | ₩30,180 | ₩30,851 | ₩29,510 | ₩29,510 | -2.22% | 4.6천 |
|---|
| 2026.06.09 | ₩28,785 | ₩30,368 | ₩28,195 | ₩29,469 | +2.38% | 7.5천 |
|---|
| 2026.06.08 | ₩31,374 | ₩31,374 | ₩28,852 | ₩28,852 | -8.04% | 5.1천 |
|---|
| 2026.06.05 | ₩30,851 | ₩30,851 | ₩29,537 | ₩30,180 | -2.17% | 3.2천 |
|---|
| 2026.06.04 | ₩31,267 | ₩31,267 | ₩30,784 | ₩31,267 | 0.00% | 3.4천 |
|---|
| 2026.06.03 | ₩33,051 | ₩33,198 | ₩33,051 | ₩33,185 | +0.41% | 1.9천 |
|---|
| 2026.06.02 | ₩34,070 | ₩34,580 | ₩32,340 | ₩34,285 | +0.63% | 1.2만 |
|---|
| 2026.06.01 | ₩34,258 | ₩34,902 | ₩33,534 | ₩34,064 | -0.57% | 9.7천 |
|---|
| 2026.05.29 | ₩33,681 | ₩35,264 | ₩32,997 | ₩34,540 | +2.55% | 4.2천 |
|---|
| 2026.05.28 | ₩34,500 | ₩35,546 | ₩34,500 | ₩34,607 | +0.31% | 5.2천 |
|---|
| 2026.05.27 | ₩35,291 | ₩36,874 | ₩33,574 | ₩35,452 | +0.46% | 8.8천 |
|---|
| 2026.05.26 | ₩34,567 | ₩35,465 | ₩34,097 | ₩35,278 | +2.06% | 8천 |
|---|
| 2026.05.22 | ₩35,680 | ₩36,887 | ₩34,875 | ₩35,412 | -0.75% | 1.5만 |
|---|
| 2026.05.21 | ₩35,948 | ₩36,418 | ₩35,948 | ₩36,216 | +0.75% | 5.9천 |
|---|
| 2026.05.20 | ₩35,023 | ₩36,887 | ₩35,023 | ₩36,726 | +4.86% | 8.8천 |
|---|
| 2026.05.19 | ₩36,214 | ₩36,216 | ₩35,988 | ₩35,988 | -0.62% | 2.1천 |
|---|
| 2026.05.18 | ₩37,518 | ₩38,430 | ₩36,082 | ₩36,887 | -1.68% | 4.5천 |
|---|
| 2026.05.15 | ₩32,944 | ₩38,564 | ₩32,890 | ₩38,564 | +17.06% | 1.7만 |
|---|
| 2026.05.14 | ₩34,298 | ₩34,298 | ₩32,944 | ₩32,944 | -3.95% | 6천 |
|---|
| 2026.05.13 | ₩34,540 | ₩34,875 | ₩34,365 | ₩34,473 | -0.19% | 3.5천 |
|---|
| 2026.05.12 | ₩33,668 | ₩34,921 | ₩33,668 | ₩33,963 | +0.88% | 5천 |
|---|
| 2026.05.11 | ₩36,216 | ₩36,216 | ₩36,216 | ₩36,216 | 0.00% | 1.5천 |
|---|
| 2026.05.08 | ₩32,850 | ₩33,172 | ₩28,178 | ₩33,172 | +0.98% | 1.6만 |
|---|
| 2026.05.07 | ₩34,875 | ₩34,875 | ₩31,656 | ₩31,656 | -9.23% | 4.5천 |
|---|
| 2026.05.06 | ₩36,887 | ₩37,799 | ₩34,875 | ₩34,875 | -5.45% | 4.3천 |
|---|
| 2026.05.05 | ₩36,149 | ₩38,068 | ₩36,149 | ₩37,571 | +3.93% | 2.4천 |
|---|
| 2026.05.04 | ₩37,960 | ₩38,738 | ₩37,960 | ₩38,202 | +0.64% | 1.7만 |
|---|
| 2026.05.01 | ₩38,296 | ₩39,860 | ₩37,826 | ₩38,215 | -0.21% | 1.1만 |
|---|
| 2026.04.30 | ₩35,408 | ₩38,631 | ₩35,408 | ₩38,497 | +8.72% | 4.9천 |
|---|
| 2026.04.29 | ₩36,619 | ₩37,544 | ₩36,619 | ₩37,544 | +2.53% | 2.1천 |
|---|
| 2026.04.28 | ₩35,143 | ₩37,477 | ₩34,801 | ₩37,477 | +6.64% | 1.3만 |
|---|
| 2026.04.27 | ₩34,862 | ₩35,881 | ₩34,339 | ₩35,345 | +1.39% | 3.2만 |
|---|
| 2026.04.24 | ₩33,748 | ₩36,833 | ₩30,862 | ₩34,526 | +2.31% | 7.7천 |
|---|
| 2026.04.23 | ₩32,850 | ₩34,768 | ₩32,850 | ₩34,741 | +5.76% | 1.5만 |
|---|
| 2026.04.22 | ₩29,510 | ₩32,192 | ₩29,510 | ₩31,133 | +5.50% | 2.6천 |
|---|
| 2026.04.21 | ₩32,031 | ₩34,875 | ₩32,031 | ₩32,259 | +0.71% | 7.9천 |
|---|
| 2026.04.20 | ₩31,522 | ₩32,058 | ₩31,186 | ₩31,508 | -0.04% | 3.5천 |
|---|
| 2026.04.17 | ₩34,875 | ₩34,875 | ₩32,246 | ₩32,246 | -7.54% | 4.8천 |
|---|
| 2026.04.16 | ₩33,601 | ₩35,412 | ₩31,696 | ₩33,534 | -0.20% | 1.2만 |
|---|
| 2026.04.15 | ₩33,480 | ₩35,318 | ₩33,064 | ₩34,875 | +4.17% | 1.9만 |
|---|
| 2026.04.14 | ₩30,953 | ₩33,480 | ₩30,953 | ₩33,480 | +8.16% | 8.7천 |
|---|
| 2026.04.13 | ₩29,912 | ₩29,912 | ₩28,437 | ₩29,912 | 0.00% | 9.7천 |
|---|
| 2026.04.10 | ₩28,410 | ₩28,651 | ₩26,666 | ₩28,624 | +0.76% | 1.7만 |
|---|
| 2026.04.09 | ₩30,060 | ₩30,167 | ₩28,229 | ₩28,839 | -4.06% | 1.7만 |
|---|
| 2026.04.08 | ₩29,510 | ₩29,563 | ₩27,376 | ₩28,638 | -2.95% | 4천 |
|---|
| 2026.04.07 | ₩29,510 | ₩29,510 | ₩27,820 | ₩28,571 | -3.18% | 2.2천 |
|---|
| 2026.04.06 | ₩29,510 | ₩31,522 | ₩29,510 | ₩30,113 | +2.05% | 1.3만 |
|---|
| 2026.04.02 | ₩27,726 | ₩30,784 | ₩25,969 | ₩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 | ₩24,111 | ₩26,706 | +7.56% | 1.3만 |
|---|
| 2026.03.30 | ₩25,083 | ₩25,754 | ₩22,937 | ₩25,486 | +1.60% | 2.3만 |
|---|
| 2026.03.27 | ₩24,245 | ₩28,343 | ₩23,541 | ₩25,352 | +4.56% | 2만 |
|---|
| 2026.03.26 | ₩25,016 | ₩25,016 | ₩23,205 | ₩24,721 | -1.18% | 5.9천 |
|---|
| 2026.03.25 | ₩23,474 | ₩28,745 | ₩23,474 | ₩25,593 | +9.03% | 1.4만 |
|---|
| 2026.03.24 | ₩21,636 | ₩23,474 | ₩20,544 | ₩23,474 | +8.49% | 1.2만 |
|---|
| 2026.03.23 | ₩22,280 | ₩23,071 | ₩21,864 | ₩22,307 | +0.12% | 1.7천 |
|---|
| 2026.03.20 | ₩24,989 | ₩24,989 | ₩23,420 | ₩23,420 | -6.28% | 3.1천 |
|---|
| 2026.03.19 | ₩24,815 | ₩25,486 | ₩22,857 | ₩25,003 | +0.76% | 1.5만 |
|---|
| 2026.03.18 | ₩25,888 | ₩25,888 | ₩25,888 | ₩25,888 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩26,156 | ₩26,183 | ₩25,888 | ₩25,888 | -1.03% | 3천 |
|---|
| 2026.03.16 | ₩26,156 | ₩26,156 | ₩26,156 | ₩26,156 | 0.00% | 700 |
|---|
| 2026.03.13 | ₩30,864 | ₩30,864 | ₩25,667 | ₩25,667 | -16.84% | 1.2만 |
|---|
| 2026.03.12 | ₩31,897 | ₩31,978 | ₩30,864 | ₩31,978 | +0.25% | 1.5천 |
|---|
| 2026.03.11 | ₩32,608 | ₩33,105 | ₩32,179 | ₩32,300 | -0.95% | 3.7천 |
|---|
| 2026.03.10 | ₩32,863 | ₩32,863 | ₩29,322 | ₩32,461 | -1.22% | 7.2천 |
|---|
| 2026.03.09 | ₩32,903 | ₩33,520 | ₩32,494 | ₩33,520 | +1.88% | 600 |
|---|
| 2026.03.06 | ₩34,204 | ₩34,312 | ₩34,204 | ₩34,312 | +0.31% | 2.2천 |
|---|
| 2026.03.05 | ₩34,875 | ₩35,613 | ₩32,917 | ₩34,204 | -1.92% | 1.6만 |
|---|
| 2026.03.04 | ₩33,896 | ₩33,896 | ₩33,896 | ₩33,896 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩34,339 | ₩34,339 | ₩33,534 | ₩33,896 | -1.29% | 6.8천 |
|---|
| 2026.03.02 | ₩36,203 | ₩36,203 | ₩34,875 | ₩36,190 | -0.04% | 1.7천 |
|---|
| 2026.02.27 | ₩36,224 | ₩37,233 | ₩36,216 | ₩36,880 | +1.81% | 2.3천 |
|---|
| 2026.02.26 | ₩36,887 | ₩37,558 | ₩36,485 | ₩37,558 | +1.82% | 2.5천 |
|---|
| 2026.02.25 | ₩36,216 | ₩37,357 | ₩36,096 | ₩36,887 | +1.85% | 3.3천 |
|---|
| 2026.02.24 | ₩34,073 | ₩37,544 | ₩34,073 | ₩37,290 | +9.44% | 8.8천 |
|---|
| 2026.02.23 | ₩34,607 | ₩34,607 | ₩34,607 | ₩34,607 | 0.00% | 700 |
|---|
| 2026.02.20 | ₩35,895 | ₩35,895 | ₩35,693 | ₩35,693 | -0.56% | 700 |
|---|
| 2026.02.19 | ₩35,693 | ₩35,693 | ₩35,693 | ₩35,693 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩35,331 | ₩36,820 | ₩35,237 | ₩35,693 | +1.03% | 4.5천 |
|---|
| 2026.02.17 | ₩34,070 | ₩37,424 | ₩34,070 | ₩35,224 | +3.39% | 3.3천 |
|---|
| 2026.02.13 | ₩36,807 | ₩36,807 | ₩36,807 | ₩36,807 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩34,218 | ₩37,558 | ₩34,218 | ₩36,807 | +7.57% | 5천 |
|---|
| 2026.02.11 | ₩37,021 | ₩37,021 | ₩37,021 | ₩37,021 | 0.00% | 800 |
|---|
| 2026.02.10 | ₩37,585 | ₩37,585 | ₩37,021 | ₩37,021 | -1.50% | 2.8천 |
|---|
| 2026.02.09 | ₩36,431 | ₩37,021 | ₩36,431 | ₩37,021 | +1.62% | 1.4천 |
|---|
| 2026.02.06 | ₩36,753 | ₩38,228 | ₩36,738 | ₩37,799 | +2.85% | 8천 |
|---|
| 2026.02.05 | ₩35,908 | ₩36,230 | ₩35,908 | ₩36,216 | +0.86% | 1.9천 |
|---|
| 2026.02.04 | ₩35,908 | ₩36,404 | ₩35,881 | ₩35,908 | 0.00% | 2.8천 |
|---|
| 2026.02.03 | ₩35,915 | ₩36,183 | ₩35,680 | ₩35,881 | -0.09% | 1.1천 |
|---|
| 2026.02.02 | ₩33,668 | ₩35,546 | ₩33,668 | ₩35,546 | +5.58% | 4.9천 |
|---|
| 2026.01.30 | ₩35,579 | ₩35,579 | ₩34,218 | ₩34,218 | -3.83% | 2.6천 |
|---|
| 2026.01.29 | ₩35,117 | ₩35,143 | ₩35,090 | ₩35,103 | -0.04% | 2.6천 |
|---|
| 2026.01.28 | ₩35,452 | ₩35,559 | ₩35,049 | ₩35,049 | -1.14% | 1.8천 |
|---|
| 2026.01.27 | ₩34,191 | ₩34,915 | ₩34,191 | ₩34,915 | +2.12% | 2.1천 |
|---|
| 2026.01.26 | ₩34,231 | ₩34,741 | ₩34,017 | ₩34,017 | -0.63% | 4천 |
|---|
| 2026.01.23 | ₩33,842 | ₩34,258 | ₩33,628 | ₩33,628 | -0.63% | 3.3천 |
|---|
| 2026.01.22 | ₩35,278 | ₩35,412 | ₩33,815 | ₩33,842 | -4.07% | 1.4만 |
|---|
| 2026.01.21 | ₩34,607 | ₩35,074 | ₩33,681 | ₩33,681 | -2.67% | 8.8천 |
|---|
| 2026.01.20 | ₩38,306 | ₩38,306 | ₩33,708 | ₩34,607 | -9.66% | 1.4만 |
|---|
| 2026.01.16 | ₩39,033 | ₩39,033 | ₩38,168 | ₩38,168 | -2.22% | 1.8천 |
|---|
| 2026.01.15 | ₩39,328 | ₩39,328 | ₩37,894 | ₩38,369 | -2.44% | 2.1천 |
|---|
| 2026.01.14 | ₩40,710 | ₩40,710 | ₩38,899 | ₩39,342 | -3.36% | 4.1천 |
|---|
| 2026.01.13 | ₩39,045 | ₩39,167 | ₩37,839 | ₩37,839 | -3.09% | 900 |
|---|
| 2026.01.12 | ₩38,899 | ₩40,039 | ₩37,719 | ₩39,342 | +1.14% | 5.2천 |
|---|
| 2026.01.09 | ₩36,887 | ₩37,276 | ₩36,887 | ₩37,276 | +1.05% | 800 |
|---|
| 2026.01.08 | ₩37,142 | ₩38,711 | ₩37,142 | ₩37,558 | +1.12% | 1.8천 |
|---|
| 2026.01.07 | ₩36,579 | ₩38,698 | ₩36,579 | ₩37,129 | +1.50% | 6.3천 |
|---|
| 2026.01.06 | ₩41,414 | ₩41,414 | ₩36,085 | ₩36,632 | -11.55% | 1.2만 |
|---|
| 2026.01.05 | ₩41,582 | ₩42,682 | ₩40,911 | ₩40,911 | -1.61% | 5.5천 |
|---|
| 2026.01.02 | ₩42,923 | ₩43,594 | ₩41,931 | ₩41,931 | -2.31% | 4.9천 |
|---|
| 2025.12.31 | ₩44,265 | ₩44,399 | ₩41,998 | ₩42,829 | -3.24% | 7.9천 |
|---|
| 2025.12.30 | ₩44,358 | ₩44,627 | ₩43,393 | ₩44,486 | +0.29% | 8.3천 |
|---|
| 2025.12.29 | ₩43,393 | ₩45,496 | ₩42,963 | ₩44,211 | +1.89% | 1.2만 |
|---|
| 2025.12.26 | ₩44,801 | ₩45,136 | ₩43,178 | ₩43,191 | -3.59% | 7천 |
|---|
| 2025.12.24 | ₩45,271 | ₩45,271 | ₩44,828 | ₩44,828 | -0.98% | 2천 |
|---|
| 2025.12.23 | ₩45,418 | ₩45,941 | ₩45,418 | ₩45,499 | +0.18% | 1.3만 |
|---|
| 2025.12.22 | ₩44,922 | ₩45,405 | ₩43,808 | ₩44,265 | -1.46% | 2.1만 |
|---|
| 2025.12.19 | ₩45,002 | ₩46,625 | ₩44,345 | ₩44,412 | -1.31% | 1.7만 |
|---|
| 2025.12.18 | ₩43,312 | ₩46,947 | ₩43,312 | ₩45,002 | +3.90% | 2.1만 |
|---|
| 2025.12.17 | ₩48,329 | ₩48,329 | ₩42,773 | ₩42,923 | -11.19% | 1.4만 |
|---|
| 2025.12.16 | ₩48,946 | ₩48,959 | ₩47,918 | ₩48,289 | -1.34% | 2.7만 |
|---|
| 2025.12.15 | ₩47,752 | ₩48,959 | ₩47,081 | ₩48,959 | +2.53% | 2.3만 |
|---|
| 2025.12.12 | ₩48,557 | ₩48,892 | ₩46,798 | ₩48,892 | +0.69% | 2.2만 |
|---|
| 2025.12.11 | ₩48,758 | ₩49,127 | ₩45,693 | ₩49,127 | +0.76% | 2.7만 |
|---|
| 2025.12.10 | ₩50,301 | ₩50,301 | ₩48,959 | ₩49,764 | -1.07% | 7.5천 |
|---|
| 2025.12.09 | ₩49,777 | ₩52,581 | ₩49,630 | ₩49,630 | -0.30% | 3천 |
|---|
| 2025.12.08 | ₩50,971 | ₩55,532 | ₩48,570 | ₩48,570 | -4.71% | 4만 |
|---|
| 2025.12.05 | ₩54,191 | ₩55,453 | ₩53,386 | ₩55,317 | +2.08% | 9.5천 |
|---|
| 2025.12.04 | ₩55,062 | ₩57,665 | ₩53,788 | ₩55,277 | +0.39% | 1만 |
|---|
| 2025.12.03 | ₩55,599 | ₩57,611 | ₩49,630 | ₩49,630 | -10.74% | 20.2만 |
|---|
| 2025.12.02 | ₩56,337 | ₩56,974 | ₩52,004 | ₩55,599 | -1.31% | 1.2만 |
|---|
| 2025.12.01 | ₩56,337 | ₩56,364 | ₩56,337 | ₩56,337 | 0.00% | 1.3천 |
|---|
| 2025.11.28 | ₩55,478 | ₩55,478 | ₩55,478 | ₩55,478 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩55,921 | ₩56,565 | ₩54,846 | ₩55,478 | -0.79% | 2.3천 |
|---|
| 2025.11.25 | ₩56,592 | ₩57,611 | ₩55,881 | ₩55,881 | -1.26% | 3.6천 |
|---|
| 2025.11.24 | ₩56,431 | ₩56,431 | ₩56,431 | ₩56,431 | 0.00% | 500 |
|---|
| 2025.11.21 | ₩56,605 | ₩56,605 | ₩56,001 | ₩56,001 | -1.07% | 1.9천 |
|---|
| 2025.11.20 | ₩56,337 | ₩57,423 | ₩55,438 | ₩57,423 | +1.93% | 2.1천 |
|---|
| 2025.11.19 | ₩56,042 | ₩56,042 | ₩56,042 | ₩56,042 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩56,404 | ₩56,404 | ₩55,747 | ₩56,042 | -0.64% | 2.2천 |
|---|
| 2025.11.17 | ₩52,715 | ₩56,699 | ₩52,715 | ₩56,632 | +7.43% | 3.7천 |
|---|
| 2025.11.14 | ₩56,203 | ₩58,597 | ₩55,733 | ₩56,444 | +0.43% | 3.5천 |
|---|
| 2025.11.13 | ₩59,019 | ₩59,019 | ₩59,019 | ₩59,019 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩59,019 | ₩59,019 | ₩59,019 | ₩59,019 | 0.00% | 1.6천 |
|---|
| 2025.11.11 | ₩60,092 | ₩60,092 | ₩60,092 | ₩60,092 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩60,361 | ₩60,374 | ₩59,824 | ₩60,092 | -0.44% | 4.5천 |
|---|
| 2025.11.07 | ₩60,884 | ₩61,085 | ₩59,690 | ₩60,414 | -0.77% | 5.7천 |
|---|
| 2025.11.06 | ₩60,535 | ₩60,535 | ₩60,535 | ₩60,535 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩62,762 | ₩63,419 | ₩60,535 | ₩60,535 | -3.55% | 2.8천 |
|---|
| 2025.11.04 | ₩61,997 | ₩63,245 | ₩61,997 | ₩62,185 | +0.30% | 2.5천 |
|---|
| 2025.11.03 | ₩65,284 | ₩67,725 | ₩63,446 | ₩63,446 | -2.81% | 3.8천 |
|---|
| 2025.10.31 | ₩65,726 | ₩65,726 | ₩65,726 | ₩65,726 | 0.00% | 1.2천 |
|---|
| 2025.10.30 | ₩65,672 | ₩66,236 | ₩65,672 | ₩66,236 | +0.86% | 900 |
|---|
| 2025.10.29 | ₩63,043 | ₩66,290 | ₩63,043 | ₩66,290 | +5.15% | 3.3천 |
|---|
| 2025.10.28 | ₩67,014 | ₩68,221 | ₩65,176 | ₩66,397 | -0.92% | 4.8천 |
|---|
| 2025.10.27 | ₩65,123 | ₩69,750 | ₩65,123 | ₩68,650 | +5.42% | 4.6천 |
|---|
| 2025.10.24 | ₩71,067 | ₩71,067 | ₩62,239 | ₩63,714 | -10.35% | 7.8천 |
|---|
| 2025.10.23 | ₩69,764 | ₩75,290 | ₩69,764 | ₩71,293 | +2.19% | 2천 |
|---|
| 2025.10.22 | ₩72,433 | ₩72,433 | ₩69,750 | ₩69,750 | -3.70% | 4천 |
|---|
| 2025.10.21 | ₩74,458 | ₩74,458 | ₩72,543 | ₩73,734 | -0.97% | 3천 |
|---|
| 2025.10.20 | ₩67,000 | ₩74,847 | ₩66,756 | ₩74,525 | +11.23% | 2.1만 |
|---|
| 2025.10.17 | ₩62,722 | ₩66,450 | ₩62,722 | ₩66,450 | +5.95% | 1만 |
|---|
| 2025.10.16 | ₩60,294 | ₩63,178 | ₩60,294 | ₩62,882 | +4.29% | 4.3천 |
|---|
| 2025.10.15 | ₩58,979 | ₩63,151 | ₩58,979 | ₩60,723 | +2.96% | 9천 |
|---|
| 2025.10.14 | ₩56,806 | ₩58,952 | ₩55,539 | ₩58,671 | +3.28% | 1.3만 |
|---|
| 2025.10.13 | ₩51,857 | ₩58,402 | ₩51,857 | ₩56,793 | +9.52% | 8.3천 |
|---|
| 2025.10.10 | ₩52,863 | ₩54,325 | ₩49,549 | ₩49,549 | -6.27% | 1.7만 |
|---|
