Stockscreener 앱 받기
23.71
10.41%
2.235
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 |
|---|---|---|---|---|---|
| 2025-02-06 | $24.35 | $21.30 | $3.05 | 44,448.0 | +10.41% |
| 2025-02-05 | $21.48 | $21.00 | $0.48 | 9,033.0 | +1.51% |
| 2025-02-04 | $21.31 | $19.90 | $1.41 | 22,068.0 | +5.85% |
| 2025-02-03 | $20.00 | $19.24 | $0.76 | 6,401.0 | -0.05% |
| 2025-01-31 | $20.00 | $19.95 | $0.05 | 14,446.0 | +0.00% |
| 2025-01-30 | $20.00 | $19.01 | $0.9949 | 5,646.0 | +0.00% |
| 2025-01-29 | $20.00 | $19.00 | $1.00 | 31,737.0 | +0.25% |
| 2025-01-28 | $19.97 | $19.64 | $0.33 | 1,683.0 | +0.35% |
| 2025-01-27 | $19.96 | $18.80 | $1.16 | 23,642.0 | +0.00% |
| 2025-01-24 | $19.98 | $19.25 | $0.73 | 5,079.0 | -0.45% |
| 2025-01-23 | $20.27 | $18.82 | $1.45 | 17,204.0 | +1.22% |
| 2025-01-22 | $20.00 | $19.70 | $0.30 | 2,283.0 | -0.30% |
| 2025-01-21 | $19.99 | $19.42 | $0.57 | 6,665.0 | -1.54% |
| 2025-01-17 | $20.12 | $19.70 | $0.42 | 12,651.0 | +0.50% |
| 2025-01-16 | $20.08 | $19.22 | $0.8555 | 50,512.0 | +0.00% |
| 2025-01-15 | $20.10 | $19.13 | $0.9767 | 21,398.0 | -0.46% |
| 2025-01-14 | $20.72 | $19.71 | $1.01 | 15,264.0 | -0.03% |
| 2025-01-13 | $20.95 | $19.88 | $1.07 | 25,972.0 | -2.00% |
| 2025-01-10 | $21.97 | $19.63 | $2.34 | 42,016.0 | +2.55% |
| 2025-01-08 | $20.45 | $19.02 | $1.43 | 30,809.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $24.35 | $19.24 | $5.11 | 126,398.0 | +18.57% |
| 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% |
2.85%
0.49%
자본화:
|
볼륨(24시간):