Stockscreener 앱 받기
11.59
0.56%
-0.065
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 |
|---|---|---|---|---|---|
| 2026-09-22 | $11.78 | $11.50 | $0.28 | 9,005.0 | -1.29% |
| 2026-09-21 | $12.04 | $11.51 | $0.53 | 12,425.0 | -1.44% |
| 2026-09-18 | $11.82 | $11.50 | $0.32 | 3,821.0 | +2.52% |
| 2026-09-17 | $12.13 | $10.39 | $1.74 | 28,511.0 | +12.93% |
| 2026-09-16 | $11.05 | $10.00 | $1.05 | 10,222.0 | -10.52% |
| 2026-09-15 | $11.90 | $10.94 | $0.965 | 90,362.0 | -4.12% |
| 2026-09-14 | $12.51 | $10.12 | $2.39 | 166,981.0 | +12.16% |
| 2026-09-11 | $11.55 | $10.21 | $1.34 | 69,085.0 | +0.09% |
| 2026-09-10 | $12.84 | $9.93 | $2.91 | 89,848.0 | -13.47% |
| 2026-09-09 | $13.51 | $12.07 | $1.44 | 21,445.0 | -6.91% |
| 2026-09-08 | $14.75 | $12.83 | $1.92 | 167,629.0 | -6.57% |
| 2026-09-04 | $15.29 | $13.80 | $1.49 | 91,523.0 | -5.34% |
| 2026-09-03 | $15.50 | $14.77 | $0.73 | 40,328.0 | -1.59% |
| 2026-09-02 | $15.70 | $14.95 | $0.75 | 24,272.0 | -0.66% |
| 2026-09-01 | $15.55 | $14.80 | $0.7495 | 38,494.0 | +1.47% |
| 2026-08-31 | $15.94 | $15.00 | $0.935 | 7,182.0 | -2.28% |
| 2026-08-28 | $16.25 | $15.35 | $0.895 | 77,317.0 | -2.29% |
| 2026-08-27 | $16.48 | $15.62 | $0.86 | 315,099.0 | -4.32% |
| 2026-08-26 | $16.56 | $15.57 | $0.99 | 18,273.0 | +1.67% |
| 2026-08-25 | $17.16 | $16.15 | $1.01 | 13,241.0 | -3.87% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $15.70 | $9.93 | $5.77 | 863,951.0 | -23.33% |
| 2026-08 | $21.32 | $15.00 | $6.32 | 701,863.0 | -14.38% |
| 2026-07 | $17.95 | $15.51 | $2.44 | 474,768.0 | +9.84% |
| 2026-06 | $26.02 | $14.66 | $11.36 | 258,715.0 | -38.06% |
| 2026-05 | $29.72 | $21.01 | $8.71 | 150,198.0 | -10.28% |
| 2026-04 | $28.80 | $19.36 | $9.44 | 236,973.0 | +44.15% |
| 2026-03 | $26.99 | $15.32 | $11.67 | 162,559.0 | -27.59% |
| 2026-02 | $28.50 | $25.10 | $3.40 | 54,580.0 | +7.78% |
| 2026-01 | $32.50 | $25.07 | $7.43 | 98,425.0 | -20.11% |
51 Talk Online Education Group ADR 주식 (COE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $42.99 | $31.89 | $11.10 | 497,529.0 | -19.81% |
| 2025-11 | $50.49 | $39.30 | $11.19 | 40,620.0 | -15.59% |
| 2025-10 | $56.13 | $36.94 | $19.19 | 148,412.0 | +10.73% |
| 2025-09 | $51.71 | $36.19 | $15.52 | 372,766.0 | +24.58% |
| 2025-08 | $46.79 | $24.08 | $22.71 | 323,378.0 | +22.02% |
| 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
| 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% |
0.50%
1.48%
자본화:
|
볼륨(24시간):