Stockscreener 앱 받기
19.69
1.84%
-0.37
시간 외 거래:
19.69
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 |
|---|---|---|---|---|---|
| 2025-01-03 | $19.78 | $19.34 | $0.44 | 2,658.0 | -1.84% |
| 2025-01-02 | $20.38 | $18.50 | $1.88 | 3,308.0 | -2.15% |
| 2024-12-31 | $20.50 | $16.25 | $4.25 | 115,240.0 | +7.89% |
| 2024-12-30 | $19.00 | $17.11 | $1.89 | 32,785.0 | +5.67% |
| 2024-12-27 | $17.99 | $16.84 | $1.15 | 21,472.0 | +4.90% |
| 2024-12-26 | $17.40 | $16.80 | $0.60 | 20,679.0 | +0.82% |
| 2024-12-24 | $17.70 | $17.00 | $0.70 | 9,478.0 | -2.58% |
| 2024-12-23 | $17.46 | $17.02 | $0.44 | 5,666.0 | -1.30% |
| 2024-12-20 | $18.00 | $16.95 | $1.05 | 13,697.0 | -1.78% |
| 2024-12-19 | $18.37 | $15.98 | $2.39 | 32,169.0 | +9.36% |
| 2024-12-18 | $16.47 | $15.45 | $1.02 | 10,032.0 | +0.30% |
| 2024-12-17 | $16.50 | $15.75 | $0.75 | 4,777.0 | -2.21% |
| 2024-12-16 | $17.37 | $15.26 | $2.11 | 14,578.0 | +0.18% |
| 2024-12-13 | $17.96 | $16.75 | $1.21 | 24,642.0 | -4.29% |
| 2024-12-12 | $17.50 | $14.61 | $2.89 | 31,281.0 | +9.72% |
| 2024-12-11 | $16.30 | $13.49 | $2.81 | 39,201.0 | +15.66% |
| 2024-12-10 | $13.79 | $13.06 | $0.7295 | 2,786.0 | -1.92% |
| 2024-12-09 | $14.07 | $13.30 | $0.7744 | 3,857.0 | +1.22% |
| 2024-12-06 | $13.89 | $13.85 | $0.04 | 1,015.0 | -0.71% |
| 2024-12-05 | $14.00 | $13.10 | $0.90 | 15,876.0 | +4.40% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $20.38 | $18.50 | $1.88 | 8,624.0 | -3.95% |
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% |
0.27%
5.79%
자본화:
|
볼륨(24시간):