Stockscreener 앱 받기
19.20
4.14%
-0.83
시간 외 거래:
19.20
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 |
|---|---|---|---|---|---|
| 2025-05-05 | $20.00 | $18.90 | $1.10 | 10,615.0 | -4.14% |
| 2025-05-02 | $20.40 | $19.70 | $0.70 | 10,050.0 | +0.25% |
| 2025-05-01 | $20.00 | $17.46 | $2.54 | 20,053.0 | +9.18% |
| 2025-04-30 | $19.50 | $16.14 | $3.36 | 11,071.0 | +8.67% |
| 2025-04-29 | $17.01 | $16.50 | $0.513 | 2,964.0 | +2.81% |
| 2025-04-28 | $17.35 | $16.38 | $0.97 | 4,340.0 | -1.20% |
| 2025-04-25 | $16.58 | $15.97 | $0.6095 | 2,275.0 | +0.73% |
| 2025-04-23 | $16.98 | $16.46 | $0.525 | 761.0 | +0.92% |
| 2025-04-22 | $16.70 | $14.87 | $1.83 | 4,380.0 | +6.05% |
| 2025-04-21 | $15.39 | $15.12 | $0.265 | 1,126.0 | +4.41% |
| 2025-04-17 | $15.50 | $13.75 | $1.75 | 15,307.0 | +7.44% |
| 2025-04-16 | $14.36 | $13.60 | $0.76 | 22,319.0 | -11.55% |
| 2025-04-15 | $15.50 | $14.85 | $0.65 | 2,630.0 | -2.94% |
| 2025-04-14 | $16.00 | $15.71 | $0.29 | 2,141.0 | +3.77% |
| 2025-04-11 | $16.30 | $14.20 | $2.10 | 26,985.0 | -3.09% |
| 2025-04-10 | $17.50 | $15.60 | $1.90 | 9,092.0 | -6.97% |
| 2025-04-09 | $18.30 | $16.90 | $1.40 | 13,919.0 | -3.99% |
| 2025-04-08 | $18.50 | $17.52 | $0.98 | 4,719.0 | -4.92% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $20.40 | $17.46 | $2.94 | 51,333.0 | +4.92% |
| 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% |
0.03%
0.89%
자본화:
|
볼륨(24시간):