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 | ₩14,708 | ₩16,880 | ₩14,708 | ₩16,384 | +11.39% | 2.8만 |
| 2026.10.08 | ₩15,030 | ₩15,030 | ₩13,998 | ₩14,467 | -3.75% | 2.1만 |
| 2026.10.07 | ₩13,354 | ₩14,641 | ₩13,354 | ₩13,354 | 0.00% | 1.9만 |
| 2026.10.06 | ₩14,091 | ₩14,319 | ₩13,810 | ₩13,810 | -2.00% | 1.2만 |
| 2026.10.05 | ₩14,306 | ₩15,277 | ₩14,078 | ₩14,668 | +2.53% | 1.7만 |
| 2026.10.02 | ₩14,024 | ₩14,614 | ₩13,810 | ₩14,185 | +1.15% | 4.6천 |
| 2026.10.01 | ₩15,311 | ₩15,352 | ₩14,020 | ₩14,293 | -6.65% | 2만 |
| 2026.09.30 | ₩16,049 | ₩16,418 | ₩15,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,432 |
| -3.84% |
| 2.1만 |
| 2026.09.29 | ₩15,472 | ₩16,632 | ₩15,432 | ₩15,821 | +2.25% | 8.6만 |
|---|
| 2026.09.28 | ₩15,754 | ₩16,143 | ₩15,446 | ₩15,446 | -1.96% | 4.9천 |
|---|
| 2026.09.25 | ₩15,613 | ₩15,901 | ₩15,399 | ₩15,647 | +0.21% | 19.8만 |
|---|
| 2026.09.24 | ₩15,513 | ₩15,513 | ₩15,513 | ₩15,513 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩15,419 | ₩15,687 | ₩14,681 | ₩15,513 | +0.61% | 2.9만 |
|---|
| 2026.09.22 | ₩15,794 | ₩15,794 | ₩15,419 | ₩15,432 | -2.29% | 1.4만 |
|---|
| 2026.09.21 | ₩15,875 | ₩16,143 | ₩15,432 | ₩15,620 | -1.60% | 1.2만 |
|---|
| 2026.09.18 | ₩15,754 | ₩15,848 | ₩15,419 | ₩15,848 | +0.60% | 3.8천 |
|---|
| 2026.09.17 | ₩13,930 | ₩16,267 | ₩13,930 | ₩15,459 | +10.97% | 2.9만 |
|---|
| 2026.09.16 | ₩14,091 | ₩14,815 | ₩13,408 | ₩13,689 | -2.85% | 1만 |
|---|
| 2026.09.15 | ₩15,419 | ₩15,955 | ₩14,661 | ₩15,298 | -0.78% | 9만 |
|---|
| 2026.09.14 | ₩14,051 | ₩16,773 | ₩13,568 | ₩15,955 | +13.55% | 16.7만 |
|---|
| 2026.09.11 | ₩14,748 | ₩15,488 | ₩13,689 | ₩14,225 | -3.55% | 6.9만 |
|---|
| 2026.09.10 | ₩14,789 | ₩17,215 | ₩13,314 | ₩14,212 | -3.90% | 9만 |
|---|
| 2026.09.09 | ₩17,671 | ₩18,114 | ₩16,186 | ₩16,424 | -7.06% | 2.1만 |
|---|
| 2026.09.08 | ₩18,784 | ₩19,776 | ₩17,202 | ₩17,644 | -6.07% | 16.8만 |
|---|
| 2026.09.04 | ₩19,843 | ₩20,500 | ₩18,502 | ₩18,885 | -4.83% | 9.2만 |
|---|
| 2026.09.03 | ₩20,319 | ₩20,782 | ₩19,803 | ₩19,951 | -1.81% | 4만 |
|---|
| 2026.09.02 | ₩20,567 | ₩21,050 | ₩20,044 | ₩20,272 | -1.43% | 2.4만 |
|---|
| 2026.09.01 | ₩20,755 | ₩20,849 | ₩19,845 | ₩20,406 | -1.68% | 3.9만 |
|---|
| 2026.08.31 | ₩20,701 | ₩21,365 | ₩20,111 | ₩20,111 | -2.85% | 7.2천 |
|---|
| 2026.08.28 | ₩21,331 | ₩21,781 | ₩20,581 | ₩20,581 | -3.52% | 7.7만 |
|---|
| 2026.08.27 | ₩22,076 | ₩22,096 | ₩20,943 | ₩21,063 | -4.59% | 31.5만 |
|---|
| 2026.08.26 | ₩21,184 | ₩22,203 | ₩20,876 | ₩22,015 | +3.92% | 1.8만 |
|---|
| 2026.08.25 | ₩22,190 | ₩23,007 | ₩21,653 | ₩21,653 | -2.42% | 1.3만 |
|---|
| 2026.08.24 | ₩23,128 | ₩23,128 | ₩22,230 | ₩22,525 | -2.61% | 1.1만 |
|---|
| 2026.08.21 | ₩21,130 | ₩22,983 | ₩21,130 | ₩22,029 | +4.25% | 1.3만 |
|---|
| 2026.08.20 | ₩22,029 | ₩22,029 | ₩20,406 | ₩20,782 | -5.66% | 1.4만 |
|---|
| 2026.08.19 | ₩22,793 | ₩23,155 | ₩21,231 | ₩21,854 | -4.12% | 1만 |
|---|
| 2026.08.18 | ₩25,206 | ₩25,501 | ₩22,136 | ₩23,155 | -8.14% | 3.6만 |
|---|
| 2026.08.17 | ₩25,944 | ₩26,480 | ₩24,804 | ₩25,300 | -2.48% | 9.2천 |
|---|
| 2026.08.14 | ₩27,848 | ₩27,848 | ₩26,038 | ₩26,373 | -5.30% | 9.4천 |
|---|
| 2026.08.13 | ₩28,585 | ₩28,585 | ₩27,083 | ₩27,620 | -3.38% | 2.6만 |
|---|
| 2026.08.12 | ₩27,003 | ₩27,298 | ₩25,971 | ₩27,097 | +0.35% | 3.1만 |
|---|
| 2026.08.11 | ₩26,420 | ₩26,815 | ₩23,195 | ₩26,815 | +1.50% | 2.1만 |
|---|
| 2026.08.10 | ₩26,359 | ₩26,721 | ₩26,084 | ₩26,534 | +0.66% | 1.7만 |
|---|
| 2026.08.07 | ₩25,106 | ₩26,333 | ₩24,804 | ₩26,145 | +4.14% | 8천 |
|---|
| 2026.08.06 | ₩26,131 | ₩26,735 | ₩24,321 | ₩25,716 | -1.59% | 8.6천 |
|---|
| 2026.08.05 | ₩26,413 | ₩26,413 | ₩24,871 | ₩25,461 | -3.60% | 1.4만 |
|---|
| 2026.08.04 | ₩26,011 | ₩26,353 | ₩24,817 | ₩25,153 | -3.30% | 1.4만 |
|---|
| 2026.08.03 | ₩22,699 | ₩25,971 | ₩22,699 | ₩25,971 | +14.41% | 2.9만 |
|---|
| 2026.07.31 | ₩23,463 | ₩23,919 | ₩22,271 | ₩23,678 | +0.91% | 1.1만 |
|---|
| 2026.07.30 | ₩22,833 | ₩23,915 | ₩22,293 | ₩23,369 | +2.35% | 1.7만 |
|---|
| 2026.07.29 | ₩22,404 | ₩23,048 | ₩22,136 | ₩22,699 | +1.32% | 9.3천 |
|---|
| 2026.07.28 | ₩22,820 | ₩23,557 | ₩21,693 | ₩22,350 | -2.06% | 1.4만 |
|---|
| 2026.07.27 | ₩22,230 | ₩23,903 | ₩21,612 | ₩23,061 | +3.74% | 3.9만 |
|---|
| 2026.07.24 | ₩21,640 | ₩22,076 | ₩21,184 | ₩21,559 | -0.37% | 8.4만 |
|---|
| 2026.07.23 | ₩21,425 | ₩21,593 | ₩20,795 | ₩20,916 | -2.38% | 2.7만 |
|---|
| 2026.07.22 | ₩21,452 | ₩21,942 | ₩20,916 | ₩20,916 | -2.50% | 1.1만 |
|---|
| 2026.07.21 | ₩22,766 | ₩22,914 | ₩21,184 | ₩21,184 | -6.95% | 4.3만 |
|---|
| 2026.07.20 | ₩22,659 | ₩23,379 | ₩21,942 | ₩22,123 | -2.37% | 1.1만 |
|---|
| 2026.07.17 | ₩21,653 | ₩23,209 | ₩21,425 | ₩21,425 | -1.05% | 7.6천 |
|---|
| 2026.07.16 | ₩22,230 | ₩22,471 | ₩21,868 | ₩21,868 | -1.63% | 9.8천 |
|---|
| 2026.07.15 | ₩22,686 | ₩23,463 | ₩22,149 | ₩22,149 | -2.36% | 1.2만 |
|---|
| 2026.07.14 | ₩22,967 | ₩23,544 | ₩21,828 | ₩21,908 | -4.61% | 1.6만 |
|---|
| 2026.07.13 | ₩22,485 | ₩23,959 | ₩22,163 | ₩23,155 | +2.98% | 1.9만 |
|---|
| 2026.07.10 | ₩22,391 | ₩22,860 | ₩21,667 | ₩22,552 | +0.72% | 7.9천 |
|---|
| 2026.07.09 | ₩22,793 | ₩23,718 | ₩22,357 | ₩22,391 | -1.76% | 1.6만 |
|---|
| 2026.07.08 | ₩21,747 | ₩22,753 | ₩21,452 | ₩22,391 | +2.96% | 1.7만 |
|---|
| 2026.07.07 | ₩23,450 | ₩23,517 | ₩21,653 | ₩21,653 | -7.66% | 2만 |
|---|
| 2026.07.06 | ₩22,793 | ₩22,793 | ₩21,452 | ₩21,452 | -5.88% | 1.4만 |
|---|
| 2026.07.02 | ₩21,720 | ₩24,067 | ₩21,452 | ₩21,586 | -0.62% | 4.8만 |
|---|
| 2026.07.01 | ₩21,452 | ₩23,262 | ₩21,452 | ₩21,921 | +2.19% | 2.5만 |
|---|
| 2026.06.30 | ₩21,439 | ₩23,120 | ₩20,809 | ₩21,385 | -0.25% | 2.6만 |
|---|
| 2026.06.29 | ₩20,795 | ₩21,735 | ₩20,111 | ₩20,178 | -2.97% | 1.7만 |
|---|
| 2026.06.26 | ₩20,178 | ₩22,096 | ₩20,178 | ₩20,286 | +0.53% | 3.2만 |
|---|
| 2026.06.25 | ₩21,439 | ₩23,584 | ₩20,111 | ₩20,111 | -6.19% | 1.6만 |
|---|
| 2026.06.24 | ₩20,111 | ₩21,318 | ₩19,656 | ₩20,111 | 0.00% | 1.9만 |
|---|
| 2026.06.23 | ₩20,850 | ₩22,793 | ₩20,111 | ₩20,380 | -2.26% | 1.7만 |
|---|
| 2026.06.22 | ₩21,050 | ₩21,935 | ₩20,514 | ₩20,929 | -0.57% | 1.5만 |
|---|
| 2026.06.18 | ₩22,123 | ₩24,791 | ₩20,943 | ₩20,943 | -5.33% | 1.9만 |
|---|
| 2026.06.17 | ₩23,517 | ₩23,517 | ₩20,675 | ₩20,675 | -12.09% | 9.7천 |
|---|
| 2026.06.16 | ₩25,814 | ₩25,814 | ₩23,517 | ₩23,517 | -8.90% | 1.1만 |
|---|
| 2026.06.15 | ₩27,003 | ₩27,003 | ₩25,796 | ₩26,339 | -2.46% | 4.6천 |
|---|
| 2026.06.12 | ₩29,229 | ₩29,229 | ₩26,172 | ₩27,003 | -7.61% | 1.9만 |
|---|
| 2026.06.11 | ₩27,445 | ₩30,234 | ₩27,445 | ₩29,497 | +7.47% | 6.7천 |
|---|
| 2026.06.10 | ₩30,167 | ₩30,837 | ₩29,497 | ₩29,497 | -2.22% | 4.6천 |
|---|
| 2026.06.09 | ₩28,773 | ₩30,355 | ₩28,183 | ₩29,456 | +2.38% | 7.5천 |
|---|
| 2026.06.08 | ₩31,360 | ₩31,360 | ₩28,840 | ₩28,840 | -8.04% | 5.1천 |
|---|
| 2026.06.05 | ₩30,837 | ₩30,837 | ₩29,524 | ₩30,167 | -2.17% | 3.2천 |
|---|
| 2026.06.04 | ₩31,253 | ₩31,253 | ₩30,770 | ₩31,253 | 0.00% | 3.4천 |
|---|
| 2026.06.03 | ₩33,036 | ₩33,184 | ₩33,036 | ₩33,170 | +0.41% | 1.9천 |
|---|
| 2026.06.02 | ₩34,055 | ₩34,565 | ₩32,326 | ₩34,270 | +0.63% | 1.2만 |
|---|
| 2026.06.01 | ₩34,243 | ₩34,887 | ₩33,519 | ₩34,049 | -0.57% | 9.7천 |
|---|
| 2026.05.29 | ₩33,666 | ₩35,249 | ₩32,983 | ₩34,525 | +2.55% | 4.2천 |
|---|
| 2026.05.28 | ₩34,484 | ₩35,530 | ₩34,484 | ₩34,592 | +0.31% | 5.2천 |
|---|
| 2026.05.27 | ₩35,275 | ₩36,857 | ₩33,559 | ₩35,436 | +0.46% | 8.8천 |
|---|
| 2026.05.26 | ₩34,551 | ₩35,450 | ₩34,082 | ₩35,262 | +2.06% | 8천 |
|---|
| 2026.05.22 | ₩35,664 | ₩36,871 | ₩34,860 | ₩35,396 | -0.75% | 1.5만 |
|---|
| 2026.05.21 | ₩35,932 | ₩36,402 | ₩35,932 | ₩36,201 | +0.75% | 5.9천 |
|---|
| 2026.05.20 | ₩35,007 | ₩36,871 | ₩35,007 | ₩36,710 | +4.86% | 8.8천 |
|---|
| 2026.05.19 | ₩36,198 | ₩36,201 | ₩35,973 | ₩35,973 | -0.62% | 2.1천 |
|---|
| 2026.05.18 | ₩37,501 | ₩38,413 | ₩36,066 | ₩36,871 | -1.68% | 4.5천 |
|---|
| 2026.05.15 | ₩32,929 | ₩38,547 | ₩32,875 | ₩38,547 | +17.06% | 1.7만 |
|---|
| 2026.05.14 | ₩34,283 | ₩34,283 | ₩32,929 | ₩32,929 | -3.95% | 6천 |
|---|
| 2026.05.13 | ₩34,525 | ₩34,860 | ₩34,350 | ₩34,458 | -0.19% | 3.5천 |
|---|
| 2026.05.12 | ₩33,653 | ₩34,905 | ₩33,653 | ₩33,948 | +0.88% | 5천 |
|---|
| 2026.05.11 | ₩36,201 | ₩36,201 | ₩36,201 | ₩36,201 | 0.00% | 1.5천 |
|---|
| 2026.05.08 | ₩32,835 | ₩33,157 | ₩28,165 | ₩33,157 | +0.98% | 1.6만 |
|---|
| 2026.05.07 | ₩34,860 | ₩34,860 | ₩31,642 | ₩31,642 | -9.23% | 4.5천 |
|---|
| 2026.05.06 | ₩36,871 | ₩37,783 | ₩34,860 | ₩34,860 | -5.45% | 4.3천 |
|---|
| 2026.05.05 | ₩36,133 | ₩38,051 | ₩36,133 | ₩37,555 | +3.93% | 2.4천 |
|---|
| 2026.05.04 | ₩37,944 | ₩38,721 | ₩37,944 | ₩38,185 | +0.64% | 1.7만 |
|---|
| 2026.05.01 | ₩38,279 | ₩39,842 | ₩37,809 | ₩38,198 | -0.21% | 1.1만 |
|---|
| 2026.04.30 | ₩35,392 | ₩38,614 | ₩35,392 | ₩38,480 | +8.72% | 4.9천 |
|---|
| 2026.04.29 | ₩36,603 | ₩37,528 | ₩36,603 | ₩37,528 | +2.53% | 2.1천 |
|---|
| 2026.04.28 | ₩35,128 | ₩37,461 | ₩34,786 | ₩37,461 | +6.64% | 1.3만 |
|---|
| 2026.04.27 | ₩34,846 | ₩35,865 | ₩34,323 | ₩35,329 | +1.39% | 3.2만 |
|---|
| 2026.04.24 | ₩33,734 | ₩36,817 | ₩30,848 | ₩34,511 | +2.31% | 7.7천 |
|---|
| 2026.04.23 | ₩32,835 | ₩34,752 | ₩32,835 | ₩34,726 | +5.76% | 1.5만 |
|---|
| 2026.04.22 | ₩29,497 | ₩32,178 | ₩29,497 | ₩31,119 | +5.50% | 2.6천 |
|---|
| 2026.04.21 | ₩32,017 | ₩34,860 | ₩32,017 | ₩32,245 | +0.71% | 7.9천 |
|---|
| 2026.04.20 | ₩31,508 | ₩32,044 | ₩31,173 | ₩31,494 | -0.04% | 3.5천 |
|---|
| 2026.04.17 | ₩34,860 | ₩34,860 | ₩32,232 | ₩32,232 | -7.54% | 4.8천 |
|---|
| 2026.04.16 | ₩33,586 | ₩35,396 | ₩31,682 | ₩33,519 | -0.20% | 1.2만 |
|---|
| 2026.04.15 | ₩33,465 | ₩35,302 | ₩33,050 | ₩34,860 | +4.17% | 1.9만 |
|---|
| 2026.04.14 | ₩30,939 | ₩33,465 | ₩30,939 | ₩33,465 | +8.16% | 8.7천 |
|---|
| 2026.04.13 | ₩29,899 | ₩29,899 | ₩28,424 | ₩29,899 | 0.00% | 9.7천 |
|---|
| 2026.04.10 | ₩28,397 | ₩28,639 | ₩26,654 | ₩28,612 | +0.76% | 1.7만 |
|---|
| 2026.04.09 | ₩30,046 | ₩30,154 | ₩28,216 | ₩28,826 | -4.06% | 1.7만 |
|---|
| 2026.04.08 | ₩29,497 | ₩29,550 | ₩27,364 | ₩28,625 | -2.95% | 4천 |
|---|
| 2026.04.07 | ₩29,497 | ₩29,497 | ₩27,807 | ₩28,558 | -3.18% | 2.2천 |
|---|
| 2026.04.06 | ₩29,497 | ₩31,508 | ₩29,497 | ₩30,100 | +2.05% | 1.3만 |
|---|
| 2026.04.02 | ₩27,714 | ₩30,770 | ₩25,957 | ₩30,100 | +8.61% | 2만 |
|---|
| 2026.04.01 | ₩27,150 | ₩30,489 | ₩27,150 | ₩30,489 | +12.30% | 2.1만 |
|---|
| 2026.03.31 | ₩24,817 | ₩26,721 | ₩24,100 | ₩26,695 | +7.56% | 1.3만 |
|---|
| 2026.03.30 | ₩25,072 | ₩25,743 | ₩22,927 | ₩25,474 | +1.60% | 2.3만 |
|---|
| 2026.03.27 | ₩24,234 | ₩28,330 | ₩23,530 | ₩25,340 | +4.56% | 2만 |
|---|
| 2026.03.26 | ₩25,005 | ₩25,005 | ₩23,195 | ₩24,710 | -1.18% | 5.9천 |
|---|
| 2026.03.25 | ₩23,463 | ₩28,732 | ₩23,463 | ₩25,582 | +9.03% | 1.4만 |
|---|
| 2026.03.24 | ₩21,626 | ₩23,463 | ₩20,535 | ₩23,463 | +8.49% | 1.2만 |
|---|
| 2026.03.23 | ₩22,270 | ₩23,061 | ₩21,854 | ₩22,297 | +0.12% | 1.7천 |
|---|
| 2026.03.20 | ₩24,978 | ₩24,978 | ₩23,410 | ₩23,410 | -6.28% | 3.1천 |
|---|
| 2026.03.19 | ₩24,804 | ₩25,474 | ₩22,847 | ₩24,992 | +0.76% | 1.5만 |
|---|
| 2026.03.18 | ₩25,877 | ₩25,877 | ₩25,877 | ₩25,877 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩26,145 | ₩26,172 | ₩25,877 | ₩25,877 | -1.03% | 3천 |
|---|
| 2026.03.16 | ₩26,145 | ₩26,145 | ₩26,145 | ₩26,145 | 0.00% | 700 |
|---|
| 2026.03.13 | ₩30,851 | ₩30,851 | ₩25,655 | ₩25,655 | -16.84% | 1.2만 |
|---|
| 2026.03.12 | ₩31,883 | ₩31,964 | ₩30,851 | ₩31,964 | +0.25% | 1.5천 |
|---|
| 2026.03.11 | ₩32,594 | ₩33,090 | ₩32,165 | ₩32,286 | -0.95% | 3.7천 |
|---|
| 2026.03.10 | ₩32,849 | ₩32,849 | ₩29,309 | ₩32,446 | -1.22% | 7.2천 |
|---|
| 2026.03.09 | ₩32,889 | ₩33,506 | ₩32,480 | ₩33,506 | +1.88% | 600 |
|---|
| 2026.03.06 | ₩34,189 | ₩34,297 | ₩34,189 | ₩34,297 | +0.31% | 2.2천 |
|---|
| 2026.03.05 | ₩34,860 | ₩35,597 | ₩32,902 | ₩34,189 | -1.92% | 1.6만 |
|---|
| 2026.03.04 | ₩33,881 | ₩33,881 | ₩33,881 | ₩33,881 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩34,323 | ₩34,323 | ₩33,519 | ₩33,881 | -1.29% | 6.8천 |
|---|
| 2026.03.02 | ₩36,187 | ₩36,187 | ₩34,860 | ₩36,174 | -0.04% | 1.7천 |
|---|
| 2026.02.27 | ₩36,209 | ₩37,217 | ₩36,201 | ₩36,864 | +1.81% | 2.3천 |
|---|
| 2026.02.26 | ₩36,871 | ₩37,541 | ₩36,469 | ₩37,541 | +1.82% | 2.5천 |
|---|
| 2026.02.25 | ₩36,201 | ₩37,340 | ₩36,080 | ₩36,871 | +1.85% | 3.3천 |
|---|
| 2026.02.24 | ₩34,058 | ₩37,528 | ₩34,058 | ₩37,273 | +9.44% | 8.8천 |
|---|
| 2026.02.23 | ₩34,592 | ₩34,592 | ₩34,592 | ₩34,592 | 0.00% | 700 |
|---|
| 2026.02.20 | ₩35,879 | ₩35,879 | ₩35,678 | ₩35,678 | -0.56% | 700 |
|---|
| 2026.02.19 | ₩35,678 | ₩35,678 | ₩35,678 | ₩35,678 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩35,316 | ₩36,804 | ₩35,222 | ₩35,678 | +1.03% | 4.5천 |
|---|
| 2026.02.17 | ₩34,055 | ₩37,407 | ₩34,055 | ₩35,208 | +3.39% | 3.3천 |
|---|
| 2026.02.13 | ₩36,790 | ₩36,790 | ₩36,790 | ₩36,790 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩34,203 | ₩37,541 | ₩34,203 | ₩36,790 | +7.57% | 5천 |
|---|
| 2026.02.11 | ₩37,005 | ₩37,005 | ₩37,005 | ₩37,005 | 0.00% | 800 |
|---|
| 2026.02.10 | ₩37,568 | ₩37,568 | ₩37,005 | ₩37,005 | -1.50% | 2.8천 |
|---|
| 2026.02.09 | ₩36,415 | ₩37,005 | ₩36,415 | ₩37,005 | +1.62% | 1.4천 |
|---|
| 2026.02.06 | ₩36,737 | ₩38,212 | ₩36,722 | ₩37,783 | +2.85% | 8천 |
|---|
| 2026.02.05 | ₩35,892 | ₩36,214 | ₩35,892 | ₩36,201 | +0.86% | 1.9천 |
|---|
| 2026.02.04 | ₩35,892 | ₩36,388 | ₩35,865 | ₩35,892 | 0.00% | 2.8천 |
|---|
| 2026.02.03 | ₩35,899 | ₩36,167 | ₩35,664 | ₩35,865 | -0.09% | 1.1천 |
|---|
| 2026.02.02 | ₩33,653 | ₩35,530 | ₩33,653 | ₩35,530 | +5.58% | 4.9천 |
|---|
| 2026.01.30 | ₩35,564 | ₩35,564 | ₩34,203 | ₩34,203 | -3.83% | 2.6천 |
|---|
| 2026.01.29 | ₩35,101 | ₩35,128 | ₩35,074 | ₩35,088 | -0.04% | 2.6천 |
|---|
| 2026.01.28 | ₩35,436 | ₩35,544 | ₩35,034 | ₩35,034 | -1.14% | 1.8천 |
|---|
| 2026.01.27 | ₩34,176 | ₩34,900 | ₩34,176 | ₩34,900 | +2.12% | 2.1천 |
|---|
| 2026.01.26 | ₩34,216 | ₩34,726 | ₩34,002 | ₩34,002 | -0.63% | 4천 |
|---|
| 2026.01.23 | ₩33,827 | ₩34,243 | ₩33,613 | ₩33,613 | -0.63% | 3.3천 |
|---|
| 2026.01.22 | ₩35,262 | ₩35,396 | ₩33,801 | ₩33,827 | -4.07% | 1.4만 |
|---|
| 2026.01.21 | ₩34,592 | ₩35,058 | ₩33,666 | ₩33,666 | -2.67% | 8.8천 |
|---|
| 2026.01.20 | ₩38,289 | ₩38,289 | ₩33,693 | ₩34,592 | -9.66% | 1.4만 |
|---|
| 2026.01.16 | ₩39,016 | ₩39,016 | ₩38,151 | ₩38,151 | -2.22% | 1.8천 |
|---|
| 2026.01.15 | ₩39,311 | ₩39,311 | ₩37,878 | ₩38,352 | -2.44% | 2.1천 |
|---|
| 2026.01.14 | ₩40,692 | ₩40,692 | ₩38,882 | ₩39,324 | -3.36% | 4.1천 |
|---|
| 2026.01.13 | ₩39,028 | ₩39,150 | ₩37,823 | ₩37,823 | -3.09% | 900 |
|---|
| 2026.01.12 | ₩38,882 | ₩40,022 | ₩37,702 | ₩39,324 | +1.14% | 5.2천 |
|---|
| 2026.01.09 | ₩36,871 | ₩37,260 | ₩36,871 | ₩37,260 | +1.05% | 800 |
|---|
| 2026.01.08 | ₩37,126 | ₩38,694 | ₩37,126 | ₩37,541 | +1.12% | 1.8천 |
|---|
| 2026.01.07 | ₩36,563 | ₩38,681 | ₩36,563 | ₩37,112 | +1.50% | 6.3천 |
|---|
| 2026.01.06 | ₩41,396 | ₩41,396 | ₩36,069 | ₩36,616 | -11.55% | 1.2만 |
|---|
| 2026.01.05 | ₩41,564 | ₩42,663 | ₩40,893 | ₩40,893 | -1.61% | 5.5천 |
|---|
| 2026.01.02 | ₩42,904 | ₩43,575 | ₩41,912 | ₩41,912 | -2.31% | 4.9천 |
|---|
| 2025.12.31 | ₩44,245 | ₩44,379 | ₩41,979 | ₩42,810 | -3.24% | 7.9천 |
|---|
| 2025.12.30 | ₩44,339 | ₩44,607 | ₩43,374 | ₩44,466 | +0.29% | 8.3천 |
|---|
| 2025.12.29 | ₩43,374 | ₩45,476 | ₩42,945 | ₩44,191 | +1.89% | 1.2만 |
|---|
| 2025.12.26 | ₩44,781 | ₩45,117 | ₩43,159 | ₩43,172 | -3.59% | 7천 |
|---|
| 2025.12.24 | ₩45,251 | ₩45,251 | ₩44,808 | ₩44,808 | -0.98% | 2천 |
|---|
| 2025.12.23 | ₩45,398 | ₩45,921 | ₩45,398 | ₩45,479 | +0.18% | 1.3만 |
|---|
| 2025.12.22 | ₩44,902 | ₩45,385 | ₩43,789 | ₩44,245 | -1.46% | 2.1만 |
|---|
| 2025.12.19 | ₩44,982 | ₩46,605 | ₩44,326 | ₩44,393 | -1.31% | 1.7만 |
|---|
| 2025.12.18 | ₩43,293 | ₩46,927 | ₩43,293 | ₩44,982 | +3.90% | 2.1만 |
|---|
| 2025.12.17 | ₩48,308 | ₩48,308 | ₩42,754 | ₩42,904 | -11.19% | 1.4만 |
|---|
| 2025.12.16 | ₩48,924 | ₩48,938 | ₩47,897 | ₩48,267 | -1.34% | 2.7만 |
|---|
| 2025.12.15 | ₩47,731 | ₩48,938 | ₩47,061 | ₩48,938 | +2.53% | 2.3만 |
|---|
| 2025.12.12 | ₩48,536 | ₩48,871 | ₩46,778 | ₩48,871 | +0.69% | 2.2만 |
|---|
| 2025.12.11 | ₩48,737 | ₩49,105 | ₩45,673 | ₩49,105 | +0.76% | 2.7만 |
|---|
| 2025.12.10 | ₩50,279 | ₩50,279 | ₩48,938 | ₩49,742 | -1.07% | 7.5천 |
|---|
| 2025.12.09 | ₩49,756 | ₩52,558 | ₩49,608 | ₩49,608 | -0.30% | 3천 |
|---|
| 2025.12.08 | ₩50,949 | ₩55,507 | ₩48,549 | ₩48,549 | -4.71% | 4만 |
|---|
| 2025.12.05 | ₩54,167 | ₩55,428 | ₩53,362 | ₩55,293 | +2.08% | 9.5천 |
|---|
| 2025.12.04 | ₩55,038 | ₩57,639 | ₩53,764 | ₩55,253 | +0.39% | 1만 |
|---|
| 2025.12.03 | ₩55,575 | ₩57,586 | ₩49,608 | ₩49,608 | -10.74% | 20.2만 |
|---|
| 2025.12.02 | ₩56,312 | ₩56,949 | ₩51,981 | ₩55,575 | -1.31% | 1.2만 |
|---|
| 2025.12.01 | ₩56,312 | ₩56,339 | ₩56,312 | ₩56,312 | 0.00% | 1.3천 |
|---|
| 2025.11.28 | ₩55,454 | ₩55,454 | ₩55,454 | ₩55,454 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩55,896 | ₩56,540 | ₩54,822 | ₩55,454 | -0.79% | 2.3천 |
|---|
| 2025.11.25 | ₩56,567 | ₩57,586 | ₩55,856 | ₩55,856 | -1.26% | 3.6천 |
|---|
| 2025.11.24 | ₩56,406 | ₩56,406 | ₩56,406 | ₩56,406 | 0.00% | 500 |
|---|
| 2025.11.21 | ₩56,580 | ₩56,580 | ₩55,977 | ₩55,977 | -1.07% | 1.9천 |
|---|
| 2025.11.20 | ₩56,312 | ₩57,398 | ₩55,414 | ₩57,398 | +1.93% | 2.1천 |
|---|
| 2025.11.19 | ₩56,017 | ₩56,017 | ₩56,017 | ₩56,017 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩56,379 | ₩56,379 | ₩55,722 | ₩56,017 | -0.64% | 2.2천 |
|---|
| 2025.11.17 | ₩52,692 | ₩56,674 | ₩52,692 | ₩56,607 | +7.43% | 3.7천 |
|---|
| 2025.11.14 | ₩56,178 | ₩58,571 | ₩55,709 | ₩56,419 | +0.43% | 3.5천 |
|---|
| 2025.11.13 | ₩58,993 | ₩58,993 | ₩58,993 | ₩58,993 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩58,993 | ₩58,993 | ₩58,993 | ₩58,993 | 0.00% | 1.6천 |
|---|
| 2025.11.11 | ₩60,066 | ₩60,066 | ₩60,066 | ₩60,066 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩60,334 | ₩60,348 | ₩59,798 | ₩60,066 | -0.44% | 4.5천 |
|---|
| 2025.11.07 | ₩60,857 | ₩61,058 | ₩59,664 | ₩60,388 | -0.77% | 5.7천 |
|---|
| 2025.11.06 | ₩60,509 | ₩60,509 | ₩60,509 | ₩60,509 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩62,734 | ₩63,391 | ₩60,509 | ₩60,509 | -3.55% | 2.8천 |
|---|
| 2025.11.04 | ₩61,970 | ₩63,217 | ₩61,970 | ₩62,158 | +0.30% | 2.5천 |
|---|
| 2025.11.03 | ₩65,255 | ₩67,695 | ₩63,418 | ₩63,418 | -2.81% | 3.8천 |
|---|
| 2025.10.31 | ₩65,697 | ₩65,697 | ₩65,697 | ₩65,697 | 0.00% | 1.2천 |
|---|
| 2025.10.30 | ₩65,644 | ₩66,207 | ₩65,644 | ₩66,207 | +0.86% | 900 |
|---|
| 2025.10.29 | ₩63,016 | ₩66,260 | ₩63,016 | ₩66,260 | +5.15% | 3.3천 |
|---|
| 2025.10.28 | ₩66,984 | ₩68,191 | ₩65,148 | ₩66,368 | -0.92% | 4.8천 |
|---|
| 2025.10.27 | ₩65,094 | ₩69,720 | ₩65,094 | ₩68,620 | +5.42% | 4.6천 |
|---|
| 2025.10.24 | ₩71,036 | ₩71,036 | ₩62,211 | ₩63,686 | -10.35% | 7.8천 |
|---|
| 2025.10.23 | ₩69,733 | ₩75,257 | ₩69,733 | ₩71,261 | +2.19% | 2천 |
|---|
| 2025.10.22 | ₩72,401 | ₩72,401 | ₩69,720 | ₩69,720 | -3.70% | 4천 |
|---|
| 2025.10.21 | ₩74,426 | ₩74,426 | ₩72,511 | ₩73,702 | -0.97% | 3천 |
|---|
| 2025.10.20 | ₩66,971 | ₩74,814 | ₩66,727 | ₩74,493 | +11.23% | 2.1만 |
|---|
| 2025.10.17 | ₩62,694 | ₩66,421 | ₩62,694 | ₩66,421 | +5.95% | 1만 |
|---|
| 2025.10.16 | ₩60,267 | ₩63,150 | ₩60,267 | ₩62,855 | +4.29% | 4.3천 |
|---|
| 2025.10.15 | ₩58,953 | ₩63,123 | ₩58,953 | ₩60,696 | +2.96% | 9천 |
|---|
| 2025.10.14 | ₩56,781 | ₩58,926 | ₩55,514 | ₩58,645 | +3.28% | 1.3만 |
|---|
| 2025.10.13 | ₩51,834 | ₩58,377 | ₩51,834 | ₩56,768 | +9.52% | 8.3천 |
|---|
| 2025.10.10 | ₩52,839 | ₩54,301 | ₩49,528 | ₩49,528 | -6.27% | 1.7만 |
|---|
