Stockscreener 앱 받기
14.50
0.34%
-0.05
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $14.50 | $14.21 | $0.29 | 1,299.0 | -0.34% |
| 2024-11-26 | $14.66 | $14.01 | $0.655 | 5,904.0 | -4.78% |
| 2024-11-25 | $15.28 | $14.54 | $0.7406 | 1,468.0 | +2.41% |
| 2024-11-22 | $15.10 | $14.20 | $0.90 | 7,140.0 | -2.55% |
| 2024-11-21 | $15.47 | $14.77 | $0.698 | 1,838.0 | -1.16% |
| 2024-11-20 | $15.50 | $14.21 | $1.29 | 2,206.0 | -0.26% |
| 2024-11-19 | $15.53 | $14.00 | $1.53 | 7,255.0 | +5.29% |
| 2024-11-18 | $14.95 | $14.20 | $0.75 | 2,080.0 | +0.48% |
| 2024-11-15 | $14.96 | $14.11 | $0.85 | 3,137.0 | -1.87% |
| 2024-11-14 | $15.00 | $14.38 | $0.62 | 2,929.0 | +0.47% |
| 2024-11-13 | $14.89 | $14.00 | $0.8853 | 5,930.0 | +1.43% |
| 2024-11-12 | $15.10 | $14.50 | $0.60 | 2,814.0 | -1.25% |
| 2024-11-11 | $15.00 | $14.02 | $0.9804 | 4,239.0 | +2.52% |
| 2024-11-08 | $15.15 | $14.50 | $0.65 | 4,400.0 | -0.21% |
| 2024-11-07 | $15.61 | $14.53 | $1.08 | 8,802.0 | -9.19% |
| 2024-11-06 | $16.00 | $15.50 | $0.50 | 1,488.0 | +0.00% |
| 2024-11-05 | $16.00 | $16.00 | $0.00 | 2,584.0 | +0.63% |
| 2024-11-04 | $16.20 | $15.90 | $0.30 | 1,143.0 | -1.24% |
| 2024-11-01 | $16.10 | $15.05 | $1.05 | 4,160.0 | +2.48% |
| 2024-10-31 | $15.71 | $15.71 | $0.00 | 1,046.0 | -0.06% |
| 2024-10-29 | $15.72 | $15.07 | $0.65 | 3,757.0 | -1.69% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $16.20 | $14.00 | $2.20 | 72,115.0 | -7.70% |
| 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% |
51 Talk Online Education Group ADR 주식 (COE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.00 | $5.55 | $1.45 | 269,026.3 | -8.43% |
| 2022-11 | $7.40 | $5.96 | $1.44 | 103,970.3 | +6.83% |
| 2022-10 | $8.00 | $5.88 | $2.12 | 84,441.0 | -16.15% |
| 2022-09 | $9.08 | $6.08 | $3.00 | 366,338.0 | +15.14% |
| 2022-08 | $7.28 | $5.16 | $2.12 | 389,479.5 | +12.68% |
| 2022-07 | $6.64 | $4.64 | $2.00 | 550,724.8 | +7.25% |
| 2022-06 | $5.96 | $4.48 | $1.48 | 280,753.5 | +25.45% |
| 2022-05 | $6.60 | $4.00 | $2.60 | 356,907.5 | -20.29% |
| 2022-04 | $7.36 | $5.20 | $2.16 | 333,030.0 | -21.14% |
| 2022-03 | $7.88 | $4.20 | $3.68 | 1,349,613.0 | +25.90% |
| 2022-02 | $9.00 | $3.06 | $5.94 | 4,736,421.5 | +67.94% |
| 2022-01 | $5.20 | $3.04 | $2.16 | 542,509.3 | -31.60% |
0.91%
0.89%
자본화:
|
볼륨(24시간):