Stockscreener 앱 받기
30.50
4.77%
1.39
시장 영업 전:
30.60
0.10
+0.33%
51 Talk Online Education Group ADR 주식 (COE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-07-28 | $29.31 | $28.50 | $0.81 | 4,018.0 | +0.59% |
| 2025-07-25 | $29.25 | $28.83 | $0.42 | 4,593.0 | -0.93% |
| 2025-07-24 | $29.10 | $29.04 | $0.06 | 1,080.0 | +0.00% |
| 2025-07-23 | $29.10 | $29.10 | $0.00 | 42.00 | +0.31% |
| 2025-07-22 | $31.00 | $28.55 | $2.45 | 14,344.0 | -3.62% |
| 2025-07-21 | $30.23 | $29.50 | $0.7348 | 12,069.0 | +2.28% |
| 2025-07-18 | $29.55 | $29.43 | $0.12 | 9,708.0 | +1.06% |
| 2025-07-17 | $29.27 | $28.01 | $1.26 | 4,867.0 | +0.34% |
| 2025-07-16 | $29.02 | $28.52 | $0.5025 | 1,578.0 | -0.20% |
| 2025-07-15 | $30.27 | $28.64 | $1.63 | 7,060.0 | -0.75% |
| 2025-07-14 | $30.46 | $28.49 | $1.97 | 7,981.0 | +2.02% |
| 2025-07-11 | $29.15 | $28.36 | $0.79 | 13,389.0 | -0.97% |
| 2025-07-10 | $31.50 | $27.98 | $3.52 | 8,721.0 | -0.03% |
| 2025-07-09 | $31.19 | $29.01 | $2.18 | 6,389.0 | -4.82% |
| 2025-07-08 | $34.54 | $29.92 | $4.62 | 39,374.0 | -1.66% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $33.59 | $28.65 | $4.94 | 41,710.0 | +0.00% |
| 2025-07 | $34.54 | $27.09 | $7.45 | 290,871.0 | -7.58% |
| 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
| 월 | 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
| 월 | 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% |
3.20%
3.72%
자본화:
|
볼륨(24시간):