시장 데이터를 불러오는 중
전체 종목
Gaotu Techedu Inc. American Depositary Shares 과거 주가
Gaotu Techedu Inc. American Depositary Shares · GOTU · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gaotu Techedu Inc. American Depositary Shares · GOTU · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,393 | ₩3,822 | ₩3,346 | ₩3,688 | +8.70% | 281.7만 |
| 2026.09.28–2026.10.02 | ₩3,286 | ₩3,487 | ₩3,178 | ₩3,420 | +4.08% | 300.5만 |
| 2026.09.21–2026.09.25 | ₩2,910 | ₩3,393 | ₩2,910 | ₩3,299 | +13.36% | 312.8만 |
| 2026.09.14–2026.09.18 | ₩2,816 | ₩2,977 | ₩2,736 | ₩2,897 | +2.86% | 249.1만 |
| 2026.09.08–2026.09.11 | ₩2,910 | ₩2,984 | ₩2,776 | ₩2,816 | -3.23% | 137.9만 |
| 2026.08.31–2026.09.04 | ₩2,508 | ₩3,058 | ₩2,454 | ₩2,950 | +17.65% | 320.5만 |
| 2026.08.24–2026.08.28 | ₩2,293 | ₩2,575 | ₩2,240 | ₩2,521 | +9.94% | 137.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,280 |
| ₩2,292 |
| ₩2,186 |
| ₩2,253 |
| -1.18% |
| 79만 |
| 2026.08.10–2026.08.14 | ₩2,441 | ₩2,535 | ₩2,226 | ₩2,253 | -7.69% | 126만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,441 | ₩2,635 | ₩2,427 | ₩2,454 | +0.55% | 175.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,092 | ₩2,521 | ₩2,072 | ₩2,441 | +16.67% | 152만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,307 | ₩2,327 | ₩1,958 | ₩2,092 | -9.30% | 171.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,414 | ₩2,508 | ₩2,280 | ₩2,293 | -5.00% | 111.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,333 | ₩2,508 | ₩2,333 | ₩2,481 | +6.32% | 142만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,320 | ₩2,434 | ₩2,226 | ₩2,347 | +1.16% | 160만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,266 | ₩2,387 | ₩2,205 | ₩2,333 | +2.96% | 241.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,012 | ₩2,300 | ₩1,958 | ₩2,213 | +10.00% | 355.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,159 | ₩2,199 | ₩1,877 | ₩2,038 | -5.59% | 430.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,401 | ₩2,602 | ₩2,092 | ₩2,119 | -11.73% | 351.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,360 | ₩2,481 | ₩2,280 | ₩2,387 | +1.14% | 190.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,548 | ₩2,595 | ₩2,213 | ₩2,320 | -8.95% | 335.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,628 | ₩2,696 | ₩2,481 | ₩2,508 | -4.59% | 178.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,615 | ₩2,689 | ₩2,548 | ₩2,642 | +1.03% | 138만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,548 | ₩2,655 | ₩2,494 | ₩2,602 | +2.11% | 198만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,696 | ₩2,709 | ₩2,508 | ₩2,575 | -4.48% | 136.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,561 | ₩2,775 | ₩2,508 | ₩2,682 | +4.71% | 183.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,602 | ₩2,742 | ₩2,575 | ₩2,575 | -1.03% | 151.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,468 | ₩2,675 | ₩2,468 | ₩2,588 | +4.89% | 180.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,615 | ₩2,709 | ₩2,481 | ₩2,521 | -3.59% | 273.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,816 | ₩2,843 | ₩2,588 | ₩2,628 | -6.67% | 232.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,736 | ₩2,970 | ₩2,736 | ₩2,763 | +0.98% | 152.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,924 | ₩3,084 | ₩2,642 | ₩2,763 | -5.50% | 332.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,910 | ₩3,044 | ₩2,803 | ₩2,937 | +0.92% | 207.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,816 | ₩2,897 | ₩2,816 | ₩2,843 | +0.95% | 70.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,883 | ₩2,950 | ₩2,763 | ₩2,843 | -1.40% | 161.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,031 | ₩3,058 | ₩2,763 | ₩2,897 | -4.42% | 337.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,084 | ₩3,138 | ₩2,964 | ₩3,031 | -1.74% | 205.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,178 | ₩3,237 | ₩2,984 | ₩3,044 | -4.22% | 213만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,299 | ₩3,554 | ₩3,165 | ₩3,205 | -2.85% | 201.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,299 | ₩3,534 | ₩3,259 | ₩3,259 | -1.22% | 241.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,084 | ₩3,299 | ₩3,044 | ₩3,272 | +6.09% | 149.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,152 | ₩3,245 | ₩3,125 | ₩3,138 | -0.43% | 127.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,165 | ₩3,259 | ₩3,098 | ₩3,165 | 0.00% | 195.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,245 | ₩3,433 | ₩3,192 | ₩3,192 | -1.65% | 254.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,205 | ₩3,353 | ₩3,165 | ₩3,219 | +0.42% | 239.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,393 | ₩3,621 | ₩3,084 | ₩3,165 | -6.72% | 353.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,339 | ₩3,473 | ₩3,165 | ₩3,406 | +2.01% | 405.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,688 | ₩3,742 | ₩3,312 | ₩3,326 | -9.82% | 232.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,849 | ₩3,932 | ₩3,527 | ₩3,634 | -5.57% | 197.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,224 | ₩4,238 | ₩3,809 | ₩3,835 | -9.21% | 298.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,063 | ₩4,426 | ₩4,063 | ₩4,184 | +2.97% | 172.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,184 | ₩4,305 | ₩3,921 | ₩4,023 | -3.85% | 215.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,278 | ₩4,332 | ₩3,996 | ₩4,023 | -5.96% | 92.4만 |
|---|