Stockscreener 앱 받기
47.30
3.47%
-1.70
시간 외 거래:
47.30
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $50.49 | $47.30 | $3.19 | 3,752.0 | -3.47% |
| 2025-10-31 | $49.00 | $49.00 | $0.00 | 1,203.0 | -0.77% |
| 2025-10-30 | $49.38 | $48.96 | $0.42 | 935.0 | -0.08% |
| 2025-10-29 | $49.42 | $47.00 | $2.42 | 3,282.0 | -0.16% |
| 2025-10-28 | $50.86 | $48.59 | $2.27 | 4,818.0 | -3.28% |
| 2025-10-27 | $52.00 | $48.55 | $3.45 | 4,609.0 | +7.75% |
| 2025-10-24 | $52.98 | $46.40 | $6.58 | 7,839.0 | -10.63% |
| 2025-10-23 | $56.13 | $52.01 | $4.12 | 2,032.0 | +2.21% |
| 2025-10-22 | $54.00 | $52.00 | $2.00 | 4,044.0 | -5.40% |
| 2025-10-21 | $55.51 | $54.08 | $1.43 | 2,972.0 | -1.06% |
| 2025-10-20 | $55.80 | $49.77 | $6.03 | 20,943.0 | +12.15% |
| 2025-10-17 | $49.54 | $46.76 | $2.78 | 10,052.0 | +5.67% |
| 2025-10-16 | $47.10 | $44.95 | $2.15 | 4,252.0 | +3.56% |
| 2025-10-15 | $47.08 | $43.97 | $3.11 | 9,044.0 | +3.50% |
| 2025-10-14 | $43.95 | $41.41 | $2.55 | 12,950.0 | +3.31% |
| 2025-10-13 | $43.54 | $38.66 | $4.88 | 8,267.0 | +14.62% |
| 2025-10-10 | $40.50 | $36.94 | $3.56 | 16,698.0 | -6.22% |
| 2025-10-09 | $40.44 | $39.30 | $1.14 | 8,579.0 | -2.76% |
| 2025-10-08 | $40.99 | $40.51 | $0.48 | 1,765.0 | +0.10% |
| 2025-10-07 | $42.32 | $40.20 | $2.12 | 4,026.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $50.49 | $47.30 | $3.19 | 7,504.0 | -3.47% |
| 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% |
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% |
1.76%
5.35%
자본화:
|
볼륨(24시간):