33.38
price down icon4.07%   -1.4161
after-market 시간 외 거래: 33.38 -0.0039 -0.01%
loading

51 Talk Online Education Group ADR 주식 (COE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-26 $35.55 $33.38 $2.17 7,588.0 -4.07%
2025-08-25 $36.10 $34.80 $1.30 10,056.0 -1.50%
2025-08-22 $36.99 $35.33 $1.66 6,562.0 -0.09%
2025-08-21 $36.47 $34.96 $1.51 3,577.0 +0.65%
2025-08-20 $35.22 $32.70 $2.52 14,524.0 +2.88%
2025-08-19 $35.52 $33.58 $1.95 7,031.0 -0.57%
2025-08-18 $35.85 $33.70 $2.15 14,349.0 +0.87%
2025-08-15 $37.00 $30.51 $6.49 6,307.0 +5.52%
2025-08-14 $46.79 $24.08 $22.71 138,353.0 -1.47%
2025-08-13 $33.68 $31.50 $2.18 27,492.0 -1.93%
2025-08-12 $33.40 $32.77 $0.6255 1,417.0 +1.91%
2025-08-11 $33.12 $32.77 $0.35 1,984.0 +0.52%
2025-08-08 $32.99 $32.30 $0.69 3,843.0 +1.68%
2025-08-07 $32.50 $32.05 $0.45 2,450.0 -0.90%
2025-08-06 $32.53 $32.15 $0.3803 2,769.0 +2.27%
2025-08-05 $31.71 $31.51 $0.20 2,424.0 -1.15%
2025-08-04 $32.07 $31.21 $0.855 9,696.0 +4.92%
2025-08-01 $33.59 $28.65 $4.94 41,710.0 +4.77%
2025-07-31 $29.35 $29.11 $0.24 1,392.0 +0.66%
2025-07-30 $29.38 $28.92 $0.46 1,514.0 +0.07%
2025-07-29 $29.10 $28.90 $0.20 3,016.0 -0.34%

51 Talk Online Education Group ADR 주식 (COE) 연도별 가격 이력

이 심층 분석에서는 51 Talk Online Education Group ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 51 Talk Online Education Group ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

51 Talk Online Education Group ADR 주식 (COE) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $46.79 $24.08 $22.71 309,720.0 +14.68%
2025-07 $34.54 $27.09 $7.45 249,161.0 -11.79%
2025-06 $34.74 $19.80 $14.94 470,078.0 +66.67%
2025-05 $20.40 $17.46 $2.94 143,220.0 +8.20%
2025-04 $22.00 $13.60 $8.40 212,604.0 -10.47%
2025-03 $24.57 $15.90 $8.67 221,646.0 +10.37%
2025-02 $25.70 $18.51 $7.19 351,240.0 -7.40%
2025-01 $21.97 $18.50 $3.47 351,320.0 -2.44%

51 Talk Online Education Group ADR 주식 (COE) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $19.00 $13.00 $6.00 303,304.0 +46.15%
2024-11 $16.20 $12.98 $3.22 94,396.0 -17.25%
2024-10 $17.00 $13.06 $3.94 100,398.0 -4.92%
2024-09 $17.33 $13.24 $4.09 266,116.0 +18.10%
2024-08 $16.89 $11.84 $5.05 321,819.0 -8.56%
2024-07 $19.75 $10.52 $9.23 476,628.0 +17.06%
2024-06 $14.00 $6.70 $7.30 370,194.0 +75.44%
2024-05 $7.46 $6.33 $1.13 78,637.0 +4.63%
2024-04 $7.59 $6.10 $1.49 61,615.0 -6.68%
2024-03 $8.00 $6.00 $2.00 58,320.0 +18.48%
2024-02 $7.65 $6.08 $1.57 137,204.0 -12.08%
2024-01 $8.01 $6.67 $1.34 60,486.0 -8.79%

51 Talk Online Education Group ADR 주식 (COE) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $8.30 $7.40 $0.90 63,511.0 +1.66%
2023-11 $8.25 $7.30 $0.95 71,165.0 +0.38%
2023-10 $8.83 $7.11 $1.72 136,520.0 -10.57%
2023-09 $9.20 $7.27 $1.93 138,185.0 +9.59%
2023-08 $9.01 $6.71 $2.30 78,512.0 -9.57%
2023-07 $8.97 $7.54 $1.43 140,101.0 -0.22%
2023-06 $9.24 $5.70 $3.54 200,780.0 +45.90%
2023-05 $6.44 $5.50 $0.94 176,657.0 +6.09%
2023-04 $7.12 $4.65 $2.47 203,388.0 -16.06%
2023-03 $7.11 $4.40 $2.71 111,953.0 +11.38%
2023-02 $6.35 $5.90 $0.45 77,136.0 -0.16%
2023-01 $6.93 $5.30 $1.63 154,895.0 -2.22%
$81.16
price down icon 0.81%
$32.60
price down icon 1.39%
education_training_services MH
$14.89
price up icon 2.90%
education_training_services GHC
$1,090.88
price up icon 0.10%
$27.16
price up icon 1.04%
$135.90
price up icon 0.41%
자본화:     |  볼륨(24시간):