시장 데이터를 불러오는 중
Sunlands Technology Group American Depositary Shares, representing Class A ordinary shares · STG · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,585 | ₩3,591 | ₩3,585 | ₩3,585 | 0.00% | 7.2천 |
| 2026.10.08 | ₩3,587 | ₩3,598 | ₩3,587 | ₩3,598 | +0.30% | 400 |
| 2026.10.07 | ₩3,599 | ₩3,637 | ₩3,598 | ₩3,637 | +1.04% | 800 |
| 2026.10.06 | ₩3,718 | ₩3,718 | ₩3,718 | ₩3,718 | 0.00% | 0 |
| 2026.10.05 | ₩3,772 | ₩3,785 | ₩3,718 | ₩3,718 | -1.42% | 2.5천 |
| 2026.10.02 | ₩3,812 | ₩3,812 | ₩3,812 | ₩3,812 | 0.00% | 1.1천 |
| 2026.10.01 | ₩3,745 | ₩3,879 | ₩3,745 | ₩3,879 | +3.57% | 500 |
| 2026.09.30 | ₩3,906 | ₩3,906 | ₩3,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.37% |
| 5.9천 |
| 2026.09.29 | ₩3,906 | ₩3,906 | ₩3,906 | ₩3,906 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩3,906 | ₩3,906 | ₩3,906 | ₩3,906 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩3,906 | ₩3,906 | ₩3,906 | ₩3,906 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩3,899 | ₩3,906 | ₩3,899 | ₩3,906 | +0.17% | 500 |
|---|
| 2026.09.23 | ₩3,798 | ₩3,892 | ₩3,785 | ₩3,892 | +2.46% | 1.5천 |
|---|
| 2026.09.22 | ₩3,785 | ₩3,919 | ₩3,785 | ₩3,919 | +3.53% | 1.3천 |
|---|
| 2026.09.21 | ₩3,885 | ₩4,013 | ₩3,785 | ₩3,785 | -2.58% | 1.7천 |
|---|
| 2026.09.18 | ₩3,879 | ₩4,013 | ₩3,745 | ₩4,013 | +3.45% | 1.5만 |
|---|
| 2026.09.17 | ₩4,013 | ₩4,013 | ₩3,959 | ₩4,013 | 0.00% | 2.9만 |
|---|
| 2026.09.16 | ₩3,879 | ₩3,879 | ₩3,758 | ₩3,879 | 0.00% | 2천 |
|---|
| 2026.09.15 | ₩4,013 | ₩4,013 | ₩3,825 | ₩3,892 | -3.00% | 3.4천 |
|---|
| 2026.09.14 | ₩4,013 | ₩4,013 | ₩3,852 | ₩4,013 | 0.00% | 3.1천 |
|---|
| 2026.09.11 | ₩3,946 | ₩4,013 | ₩3,946 | ₩3,959 | +0.34% | 1.6천 |
|---|
| 2026.09.10 | ₩3,879 | ₩3,959 | ₩3,839 | ₩3,959 | +2.07% | 3.9천 |
|---|
| 2026.09.09 | ₩3,892 | ₩4,004 | ₩3,892 | ₩3,946 | +1.37% | 1.7천 |
|---|
| 2026.09.08 | ₩3,798 | ₩4,013 | ₩3,772 | ₩3,899 | +2.64% | 3.6만 |
|---|
| 2026.09.04 | ₩3,812 | ₩3,995 | ₩3,798 | ₩3,798 | -0.35% | 6.7천 |
|---|
| 2026.09.03 | ₩3,919 | ₩3,939 | ₩3,812 | ₩3,812 | -2.73% | 1.2만 |
|---|
| 2026.09.02 | ₩3,798 | ₩3,879 | ₩3,798 | ₩3,879 | +2.11% | 6.5천 |
|---|
| 2026.09.01 | ₩3,778 | ₩3,943 | ₩3,778 | ₩3,879 | +2.65% | 7.2천 |
|---|
| 2026.08.31 | ₩3,879 | ₩3,946 | ₩3,879 | ₩3,927 | +1.24% | 7.1천 |
|---|
| 2026.08.28 | ₩3,839 | ₩3,919 | ₩3,839 | ₩3,906 | +1.74% | 2.6천 |
|---|
| 2026.08.27 | ₩3,946 | ₩3,946 | ₩3,892 | ₩3,932 | -0.34% | 1.4천 |
|---|
| 2026.08.26 | ₩4,013 | ₩4,013 | ₩3,879 | ₩3,879 | -3.33% | 1.4만 |
|---|
| 2026.08.25 | ₩3,999 | ₩4,013 | ₩3,946 | ₩3,986 | -0.33% | 2.4만 |
|---|
| 2026.08.24 | ₩4,233 | ₩4,280 | ₩3,959 | ₩3,986 | -5.85% | 5.5만 |
|---|
| 2026.08.21 | ₩3,691 | ₩4,280 | ₩3,691 | ₩4,079 | +10.51% | 2.5만 |
|---|
| 2026.08.20 | ₩4,186 | ₩4,815 | ₩3,477 | ₩3,932 | -6.07% | 26.5만 |
|---|
| 2026.08.19 | ₩4,118 | ₩4,213 | ₩4,013 | ₩4,173 | +1.33% | 2.3천 |
|---|
| 2026.08.18 | ₩4,146 | ₩4,173 | ₩4,146 | ₩4,146 | 0.00% | 2.3천 |
|---|
| 2026.08.17 | ₩4,360 | ₩4,360 | ₩4,253 | ₩4,253 | -2.45% | 5.9천 |
|---|
| 2026.08.14 | ₩4,240 | ₩4,414 | ₩4,240 | ₩4,240 | 0.00% | 5.1천 |
|---|
| 2026.08.13 | ₩4,554 | ₩4,628 | ₩4,400 | ₩4,400 | -3.38% | 2천 |
|---|
| 2026.08.12 | ₩4,481 | ₩4,548 | ₩4,440 | ₩4,440 | -0.90% | 2.7천 |
|---|
| 2026.08.11 | ₩4,548 | ₩4,548 | ₩4,481 | ₩4,481 | -1.47% | 3.8천 |
|---|
| 2026.08.10 | ₩4,427 | ₩4,614 | ₩4,427 | ₩4,427 | 0.00% | 2.1천 |
|---|
| 2026.08.07 | ₩4,668 | ₩4,788 | ₩4,548 | ₩4,548 | -2.58% | 7.1천 |
|---|
| 2026.08.06 | ₩4,775 | ₩5,002 | ₩4,748 | ₩4,748 | -0.56% | 8.4천 |
|---|
| 2026.08.05 | ₩4,440 | ₩4,574 | ₩4,267 | ₩4,267 | -3.92% | 4.8천 |
|---|
| 2026.08.04 | ₩4,467 | ₩4,521 | ₩4,414 | ₩4,414 | -1.20% | 4.8천 |
|---|
| 2026.08.03 | ₩4,374 | ₩4,467 | ₩4,374 | ₩4,427 | +1.22% | 3.3천 |
|---|
| 2026.07.31 | ₩4,440 | ₩4,440 | ₩4,387 | ₩4,400 | -0.90% | 1.4천 |
|---|
| 2026.07.30 | ₩4,668 | ₩4,708 | ₩4,374 | ₩4,541 | -2.72% | 1.1만 |
|---|
| 2026.07.29 | ₩4,976 | ₩5,016 | ₩4,695 | ₩4,708 | -5.38% | 1.3만 |
|---|
| 2026.07.28 | ₩4,735 | ₩4,735 | ₩4,735 | ₩4,735 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩4,748 | ₩4,748 | ₩4,735 | ₩4,735 | -0.28% | 1.4천 |
|---|
| 2026.07.24 | ₩5,096 | ₩5,096 | ₩5,096 | ₩5,096 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩5,096 | ₩5,096 | ₩5,096 | ₩5,096 | 0.00% | 4.3천 |
|---|
| 2026.07.22 | ₩4,895 | ₩5,310 | ₩4,802 | ₩5,149 | +5.19% | 1.2만 |
|---|
| 2026.07.21 | ₩4,721 | ₩4,721 | ₩4,721 | ₩4,721 | 0.00% | 600 |
|---|
| 2026.07.20 | ₩4,761 | ₩4,761 | ₩4,708 | ₩4,735 | -0.56% | 7.4천 |
|---|
| 2026.07.17 | ₩4,775 | ₩4,775 | ₩4,775 | ₩4,775 | 0.00% | 4천 |
|---|
| 2026.07.16 | ₩5,149 | ₩5,149 | ₩4,949 | ₩5,002 | -2.86% | 5.4천 |
|---|
| 2026.07.15 | ₩4,989 | ₩5,002 | ₩4,909 | ₩4,922 | -1.34% | 6.8천 |
|---|
| 2026.07.14 | ₩5,056 | ₩5,069 | ₩4,989 | ₩4,989 | -1.32% | 6.4천 |
|---|
| 2026.07.13 | ₩5,276 | ₩5,276 | ₩5,016 | ₩5,016 | -4.94% | 1만 |
|---|
| 2026.07.10 | ₩4,989 | ₩5,310 | ₩4,989 | ₩5,310 | +6.43% | 8.7천 |
|---|
| 2026.07.09 | ₩5,069 | ₩5,370 | ₩5,042 | ₩5,283 | +4.22% | 8.1천 |
|---|
| 2026.07.08 | ₩5,029 | ₩5,149 | ₩5,029 | ₩5,109 | +1.60% | 6.5천 |
|---|
| 2026.07.07 | ₩5,377 | ₩5,377 | ₩4,922 | ₩4,976 | -7.46% | 5천 |
|---|
| 2026.07.06 | ₩5,256 | ₩5,531 | ₩5,223 | ₩5,377 | +2.29% | 5.7천 |
|---|
| 2026.07.02 | ₩5,484 | ₩5,745 | ₩5,283 | ₩5,430 | -0.98% | 2.3만 |
|---|
| 2026.07.01 | ₩5,337 | ₩5,711 | ₩5,230 | ₩5,444 | +2.01% | 3.7만 |
|---|
| 2026.06.30 | ₩5,230 | ₩5,390 | ₩4,949 | ₩5,243 | +0.26% | 1.5만 |
|---|
| 2026.06.29 | ₩5,872 | ₩5,872 | ₩5,216 | ₩5,403 | -7.97% | 2.5만 |
|---|
| 2026.06.26 | ₩5,718 | ₩6,152 | ₩5,444 | ₩5,698 | -0.35% | 2.9만 |
|---|
| 2026.06.25 | ₩5,337 | ₩6,152 | ₩5,337 | ₩5,992 | +12.28% | 3.3만 |
|---|
| 2026.06.24 | ₩5,818 | ₩6,219 | ₩5,377 | ₩5,470 | -5.98% | 6.3만 |
|---|
| 2026.06.23 | ₩5,377 | ₩6,032 | ₩5,337 | ₩6,032 | +12.19% | 4.9만 |
|---|
| 2026.06.22 | ₩4,548 | ₩5,738 | ₩4,307 | ₩5,551 | +22.06% | 13.9만 |
|---|
| 2026.06.18 | ₩3,551 | ₩4,588 | ₩3,437 | ₩4,561 | +28.44% | 15.9만 |
|---|
| 2026.06.17 | ₩3,464 | ₩3,531 | ₩3,257 | ₩3,531 | +1.93% | 18.2만 |
|---|
| 2026.06.16 | ₩3,772 | ₩3,889 | ₩3,411 | ₩3,451 | -8.51% | 11.1만 |
|---|
| 2026.06.15 | ₩3,772 | ₩4,079 | ₩3,665 | ₩3,839 | +1.77% | 10.2만 |
|---|
| 2026.06.12 | ₩3,865 | ₩4,186 | ₩3,705 | ₩3,852 | -0.35% | 5.2만 |
|---|
| 2026.06.11 | ₩3,865 | ₩4,182 | ₩3,805 | ₩4,039 | +4.50% | 4.3만 |
|---|
| 2026.06.10 | ₩4,213 | ₩4,280 | ₩3,758 | ₩3,839 | -8.89% | 10.5만 |
|---|
| 2026.06.09 | ₩4,013 | ₩4,396 | ₩4,013 | ₩4,227 | +5.33% | 10.4만 |
|---|
| 2026.06.08 | ₩4,334 | ₩4,548 | ₩4,079 | ₩4,079 | -5.86% | 9.2만 |
|---|
| 2026.06.05 | ₩4,414 | ₩4,869 | ₩4,387 | ₩4,641 | +5.15% | 7.2만 |
|---|
| 2026.06.04 | ₩4,387 | ₩4,664 | ₩4,320 | ₩4,561 | +3.96% | 9.8만 |
|---|
| 2026.06.03 | ₩4,625 | ₩5,136 | ₩4,440 | ₩4,534 | -1.97% | 26.1만 |
|---|
| 2026.06.02 | ₩4,895 | ₩5,617 | ₩4,186 | ₩5,096 | +4.10% | 42.7만 |
|---|
| 2026.06.01 | ₩7,784 | ₩7,784 | ₩5,577 | ₩5,818 | -25.26% | 81.7만 |
|---|
| 2026.05.29 | ₩6,901 | ₩8,292 | ₩5,604 | ₩8,212 | +18.99% | 2497.4만 |
|---|
| 2026.05.28 | ₩3,578 | ₩3,638 | ₩3,578 | ₩3,638 | +1.68% | 500 |
|---|
| 2026.05.27 | ₩3,504 | ₩3,678 | ₩3,504 | ₩3,678 | +4.96% | 2천 |
|---|
| 2026.05.26 | ₩3,625 | ₩3,678 | ₩3,625 | ₩3,678 | +1.48% | 2.8천 |
|---|
| 2026.05.22 | ₩3,879 | ₩3,879 | ₩3,559 | ₩3,625 | -6.55% | 3.1천 |
|---|
| 2026.05.21 | ₩4,414 | ₩4,414 | ₩4,006 | ₩4,006 | -9.24% | 900 |
|---|
| 2026.05.20 | ₩4,146 | ₩4,227 | ₩4,146 | ₩4,227 | +1.94% | 1.5천 |
|---|
| 2026.05.19 | ₩4,066 | ₩4,267 | ₩3,972 | ₩4,133 | +1.64% | 6.7천 |
|---|
| 2026.05.18 | ₩4,133 | ₩4,935 | ₩4,013 | ₩4,053 | -1.94% | 2.9만 |
|---|
| 2026.05.15 | ₩4,185 | ₩4,347 | ₩3,972 | ₩4,213 | +0.67% | 7.7천 |
|---|
| 2026.05.14 | ₩4,079 | ₩4,307 | ₩4,079 | ₩4,213 | +3.28% | 2.3천 |
|---|
| 2026.05.13 | ₩4,347 | ₩4,347 | ₩3,972 | ₩4,146 | -4.62% | 1.1만 |
|---|
| 2026.05.12 | ₩4,280 | ₩4,280 | ₩4,200 | ₩4,200 | -1.87% | 8.6천 |
|---|
| 2026.05.11 | ₩4,280 | ₩4,307 | ₩4,280 | ₩4,307 | +0.62% | 1.5천 |
|---|
| 2026.05.08 | ₩4,309 | ₩4,309 | ₩4,309 | ₩4,309 | 0.00% | 500 |
|---|
| 2026.05.07 | ₩4,347 | ₩4,347 | ₩4,267 | ₩4,267 | -1.85% | 900 |
|---|
| 2026.05.06 | ₩4,253 | ₩4,788 | ₩4,240 | ₩4,400 | +3.46% | 6천 |
|---|
| 2026.05.05 | ₩4,601 | ₩4,601 | ₩4,244 | ₩4,244 | -7.76% | 3.4천 |
|---|
| 2026.05.04 | ₩4,427 | ₩4,440 | ₩4,066 | ₩4,066 | -8.16% | 1.2천 |
|---|
| 2026.05.01 | ₩4,320 | ₩4,320 | ₩4,066 | ₩4,182 | -3.19% | 3.6천 |
|---|
| 2026.04.30 | ₩4,548 | ₩4,641 | ₩4,307 | ₩4,307 | -5.29% | 2.3천 |
|---|
| 2026.04.29 | ₩4,356 | ₩4,356 | ₩4,356 | ₩4,356 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩4,600 | ₩4,600 | ₩4,600 | ₩4,600 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,614 | ₩4,675 | ₩4,297 | ₩4,600 | -0.32% | 1.5천 |
|---|
| 2026.04.24 | ₩4,513 | ₩4,513 | ₩4,513 | ₩4,513 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩4,721 | ₩4,735 | ₩4,721 | ₩4,735 | +0.28% | 1.3천 |
|---|
| 2026.04.22 | ₩4,628 | ₩4,721 | ₩4,628 | ₩4,721 | +2.02% | 1.9천 |
|---|
| 2026.04.21 | ₩4,741 | ₩4,741 | ₩4,534 | ₩4,721 | -0.42% | 6.8천 |
|---|
| 2026.04.20 | ₩4,668 | ₩4,748 | ₩4,548 | ₩4,748 | +1.72% | 2.2천 |
|---|
| 2026.04.17 | ₩4,815 | ₩4,815 | ₩4,701 | ₩4,701 | -2.36% | 700 |
|---|
| 2026.04.16 | ₩4,387 | ₩4,708 | ₩4,347 | ₩4,564 | +4.02% | 8천 |
|---|
| 2026.04.15 | ₩4,374 | ₩4,374 | ₩4,327 | ₩4,334 | -0.92% | 2.1천 |
|---|
| 2026.04.14 | ₩4,721 | ₩4,721 | ₩4,588 | ₩4,588 | -2.83% | 1.4천 |
|---|
| 2026.04.13 | ₩4,681 | ₩4,790 | ₩4,334 | ₩4,790 | +2.31% | 1.7천 |
|---|
| 2026.04.10 | ₩4,594 | ₩4,594 | ₩4,594 | ₩4,594 | 0.00% | 1천 |
|---|
| 2026.04.09 | ₩4,511 | ₩4,717 | ₩4,511 | ₩4,695 | +4.06% | 500 |
|---|
| 2026.04.08 | ₩4,775 | ₩4,775 | ₩4,775 | ₩4,775 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩4,454 | ₩4,775 | ₩4,454 | ₩4,775 | +7.21% | 500 |
|---|
| 2026.04.06 | ₩4,293 | ₩4,775 | ₩4,293 | ₩4,775 | +11.21% | 700 |
|---|
| 2026.04.02 | ₩4,929 | ₩4,935 | ₩4,721 | ₩4,775 | -3.12% | 1.4천 |
|---|
| 2026.04.01 | ₩4,882 | ₩4,882 | ₩4,882 | ₩4,882 | 0.00% | 1.5천 |
|---|
| 2026.03.31 | ₩4,681 | ₩4,786 | ₩4,681 | ₩4,695 | +0.29% | 2천 |
|---|
| 2026.03.30 | ₩4,949 | ₩5,042 | ₩4,681 | ₩4,882 | -1.35% | 3.4천 |
|---|
| 2026.03.27 | ₩5,096 | ₩5,096 | ₩5,082 | ₩5,082 | -0.26% | 700 |
|---|
| 2026.03.26 | ₩5,283 | ₩5,283 | ₩5,029 | ₩5,082 | -3.80% | 9.5천 |
|---|
| 2026.03.25 | ₩5,444 | ₩5,444 | ₩4,949 | ₩5,163 | -5.16% | 1.2만 |
|---|
| 2026.03.24 | ₩5,704 | ₩5,704 | ₩5,457 | ₩5,457 | -4.34% | 1천 |
|---|
| 2026.03.23 | ₩5,878 | ₩5,885 | ₩5,390 | ₩5,524 | -6.03% | 1.6만 |
|---|
| 2026.03.20 | ₩6,292 | ₩6,292 | ₩6,179 | ₩6,179 | -1.79% | 8.4천 |
|---|
| 2026.03.19 | ₩6,308 | ₩6,308 | ₩6,032 | ₩6,179 | -2.04% | 4.9천 |
|---|
| 2026.03.18 | ₩6,195 | ₩6,219 | ₩6,179 | ₩6,219 | +0.39% | 800 |
|---|
| 2026.03.17 | ₩6,367 | ₩6,393 | ₩6,219 | ₩6,219 | -2.31% | 4.9천 |
|---|
| 2026.03.16 | ₩6,300 | ₩6,300 | ₩6,019 | ₩6,233 | -1.06% | 2.2천 |
|---|
| 2026.03.13 | ₩5,898 | ₩6,206 | ₩5,885 | ₩5,885 | -0.23% | 1.1만 |
|---|
| 2026.03.12 | ₩5,778 | ₩5,898 | ₩5,778 | ₩5,898 | +2.08% | 1.5천 |
|---|
| 2026.03.11 | ₩5,898 | ₩5,952 | ₩5,898 | ₩5,912 | +0.23% | 1.8천 |
|---|
| 2026.03.10 | ₩5,898 | ₩6,233 | ₩5,898 | ₩6,019 | +2.04% | 5천 |
|---|
| 2026.03.09 | ₩6,032 | ₩6,032 | ₩6,032 | ₩6,032 | 0.00% | 800 |
|---|
| 2026.03.06 | ₩6,055 | ₩6,055 | ₩6,055 | ₩6,055 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩6,219 | ₩6,219 | ₩6,045 | ₩6,055 | -2.65% | 5천 |
|---|
| 2026.03.04 | ₩6,206 | ₩6,206 | ₩6,206 | ₩6,206 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩6,019 | ₩6,326 | ₩6,019 | ₩6,206 | +3.11% | 7.4천 |
|---|
| 2026.03.02 | ₩6,086 | ₩6,514 | ₩6,019 | ₩6,019 | -1.10% | 2.8천 |
|---|
| 2026.02.27 | ₩6,166 | ₩6,166 | ₩6,166 | ₩6,166 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩6,086 | ₩6,086 | ₩6,086 | ₩6,086 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩6,206 | ₩6,206 | ₩6,086 | ₩6,086 | -1.94% | 1.6천 |
|---|
| 2026.02.24 | ₩6,112 | ₩6,112 | ₩6,045 | ₩6,045 | -1.09% | 400 |
|---|
| 2026.02.23 | ₩5,898 | ₩5,898 | ₩5,845 | ₩5,845 | -0.91% | 1.1천 |
|---|
| 2026.02.20 | ₩5,885 | ₩6,186 | ₩5,818 | ₩6,019 | +2.27% | 3.4천 |
|---|
| 2026.02.19 | ₩6,300 | ₩6,300 | ₩6,199 | ₩6,219 | -1.27% | 1.9천 |
|---|
| 2026.02.18 | ₩6,152 | ₩6,453 | ₩5,818 | ₩5,818 | -5.43% | 8.1천 |
|---|
| 2026.02.17 | ₩6,942 | ₩6,942 | ₩5,858 | ₩5,892 | -15.13% | 8.2천 |
|---|
| 2026.02.13 | ₩6,647 | ₩6,647 | ₩6,383 | ₩6,420 | -3.42% | 2천 |
|---|
| 2026.02.12 | ₩6,567 | ₩6,567 | ₩6,554 | ₩6,554 | -0.20% | 1천 |
|---|
| 2026.02.11 | ₩6,688 | ₩6,688 | ₩6,688 | ₩6,688 | 0.00% | 400 |
|---|
| 2026.02.10 | ₩6,607 | ₩6,607 | ₩6,520 | ₩6,607 | 0.00% | 2천 |
|---|
| 2026.02.09 | ₩6,494 | ₩6,500 | ₩6,494 | ₩6,500 | +0.10% | 700 |
|---|
| 2026.02.06 | ₩6,387 | ₩6,607 | ₩6,387 | ₩6,494 | +1.68% | 2.7천 |
|---|
| 2026.02.05 | ₩6,433 | ₩6,607 | ₩6,433 | ₩6,607 | +2.70% | 1.6천 |
|---|
| 2026.02.04 | ₩6,601 | ₩6,601 | ₩6,601 | ₩6,601 | 0.00% | 600 |
|---|
| 2026.02.03 | ₩6,510 | ₩6,639 | ₩6,510 | ₩6,639 | +1.99% | 1.4천 |
|---|
| 2026.02.02 | ₩6,488 | ₩6,627 | ₩6,488 | ₩6,627 | +2.14% | 1.6천 |
|---|
| 2026.01.30 | ₩6,610 | ₩6,610 | ₩6,610 | ₩6,610 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩6,393 | ₩6,674 | ₩6,393 | ₩6,610 | +3.39% | 3.9천 |
|---|
| 2026.01.28 | ₩6,728 | ₩6,808 | ₩6,728 | ₩6,754 | +0.40% | 1.5천 |
|---|
| 2026.01.27 | ₩7,075 | ₩7,102 | ₩7,075 | ₩7,102 | +0.38% | 2.2천 |
|---|
| 2026.01.26 | ₩6,982 | ₩6,982 | ₩6,340 | ₩6,982 | 0.00% | 7.6천 |
|---|
| 2026.01.23 | ₩6,955 | ₩6,955 | ₩6,955 | ₩6,955 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩6,955 | ₩6,955 | ₩6,955 | ₩6,955 | 0.00% | 700 |
|---|
| 2026.01.21 | ₩6,888 | ₩6,943 | ₩6,848 | ₩6,848 | -0.58% | 1.7천 |
|---|
| 2026.01.20 | ₩7,356 | ₩7,356 | ₩6,928 | ₩6,955 | -5.45% | 5.8천 |
|---|
| 2026.01.16 | ₩7,490 | ₩7,517 | ₩7,490 | ₩7,517 | +0.36% | 600 |
|---|
| 2026.01.15 | ₩7,543 | ₩7,543 | ₩7,343 | ₩7,343 | -2.66% | 2.4천 |
|---|
| 2026.01.14 | ₩7,570 | ₩7,570 | ₩7,557 | ₩7,557 | -0.18% | 1.2천 |
|---|
| 2026.01.13 | ₩7,526 | ₩7,526 | ₩7,526 | ₩7,526 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩7,930 | ₩7,930 | ₩7,477 | ₩7,657 | -3.44% | 2.8천 |
|---|
| 2026.01.09 | ₩7,543 | ₩7,543 | ₩7,543 | ₩7,543 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩7,918 | ₩8,359 | ₩7,794 | ₩8,359 | +5.57% | 2.8천 |
|---|
| 2026.01.07 | ₩7,905 | ₩8,095 | ₩7,905 | ₩8,095 | +2.40% | 500 |
|---|
| 2026.01.06 | ₩7,945 | ₩7,945 | ₩7,945 | ₩7,945 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩8,185 | ₩8,185 | ₩7,931 | ₩7,945 | -2.94% | 3.1천 |
|---|
| 2026.01.02 | ₩7,918 | ₩7,918 | ₩7,918 | ₩7,918 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩7,918 | ₩7,918 | ₩7,918 | ₩7,918 | 0.00% | 600 |
|---|
| 2025.12.30 | ₩7,811 | ₩8,159 | ₩7,811 | ₩7,891 | +1.03% | 700 |
|---|
| 2025.12.29 | ₩8,292 | ₩8,292 | ₩8,025 | ₩8,025 | -3.23% | 1.2천 |
|---|
| 2025.12.26 | ₩8,520 | ₩8,640 | ₩8,226 | ₩8,560 | +0.47% | 4천 |
|---|
| 2025.12.24 | ₩8,337 | ₩8,667 | ₩8,334 | ₩8,480 | +1.72% | 3.3천 |
|---|
| 2025.12.23 | ₩8,012 | ₩8,266 | ₩8,012 | ₩8,266 | +3.17% | 2.1천 |
|---|
| 2025.12.22 | ₩7,814 | ₩8,346 | ₩7,814 | ₩8,239 | +5.44% | 4.1천 |
|---|
| 2025.12.19 | ₩8,025 | ₩8,466 | ₩7,343 | ₩8,092 | +0.83% | 9.3천 |
|---|
| 2025.12.18 | ₩7,704 | ₩8,747 | ₩7,704 | ₩8,226 | +6.77% | 1.1만 |
|---|
| 2025.12.17 | ₩7,758 | ₩7,758 | ₩7,758 | ₩7,758 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩7,758 | ₩7,758 | ₩7,758 | ₩7,758 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩7,798 | ₩7,890 | ₩7,758 | ₩7,758 | -0.51% | 4.7천 |
|---|
| 2025.12.12 | ₩7,762 | ₩7,871 | ₩7,762 | ₩7,784 | +0.29% | 4.4천 |
|---|
| 2025.12.11 | ₩7,624 | ₩7,758 | ₩7,624 | ₩7,758 | +1.75% | 1.1천 |
|---|
| 2025.12.10 | ₩7,494 | ₩7,931 | ₩7,494 | ₩7,664 | +2.27% | 700 |
|---|
| 2025.12.09 | ₩7,383 | ₩7,972 | ₩7,356 | ₩7,356 | -0.36% | 6.9천 |
|---|
| 2025.12.08 | ₩8,025 | ₩8,025 | ₩7,624 | ₩7,824 | -2.50% | 6.8천 |
|---|
| 2025.12.05 | ₩7,493 | ₩7,931 | ₩7,490 | ₩7,931 | +5.86% | 7.3천 |
|---|
| 2025.12.04 | ₩7,744 | ₩7,744 | ₩7,463 | ₩7,477 | -3.45% | 5.7천 |
|---|
| 2025.12.03 | ₩7,236 | ₩7,236 | ₩7,236 | ₩7,236 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩7,543 | ₩7,543 | ₩7,236 | ₩7,236 | -4.08% | 1.6천 |
|---|
| 2025.12.01 | ₩7,758 | ₩7,824 | ₩7,543 | ₩7,543 | -2.76% | 6.1천 |
|---|
| 2025.11.28 | ₩7,731 | ₩7,758 | ₩7,411 | ₩7,758 | +0.35% | 2천 |
|---|
| 2025.11.26 | ₩7,650 | ₩7,650 | ₩7,350 | ₩7,490 | -2.10% | 4.2천 |
|---|
| 2025.11.25 | ₩7,343 | ₩8,012 | ₩7,330 | ₩7,691 | +4.74% | 9.4천 |
|---|
| 2025.11.24 | ₩7,065 | ₩7,811 | ₩7,058 | ₩7,330 | +3.75% | 1.4만 |
|---|
| 2025.11.21 | ₩7,383 | ₩7,604 | ₩6,471 | ₩6,848 | -7.25% | 5만 |
|---|
| 2025.11.20 | ₩9,336 | ₩9,336 | ₩6,821 | ₩7,677 | -17.77% | 3.9만 |
|---|
| 2025.11.19 | ₩8,012 | ₩9,175 | ₩8,012 | ₩8,854 | +10.52% | 8.7천 |
|---|
| 2025.11.18 | ₩7,303 | ₩7,303 | ₩7,303 | ₩7,303 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩7,758 | ₩7,758 | ₩7,758 | ₩7,758 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩7,645 | ₩7,645 | ₩7,645 | ₩7,645 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩7,721 | ₩7,998 | ₩7,721 | ₩7,998 | +3.59% | 1.2천 |
|---|
| 2025.11.12 | ₩7,691 | ₩7,691 | ₩7,691 | ₩7,691 | 0.00% | 800 |
|---|
| 2025.11.11 | ₩7,677 | ₩7,677 | ₩7,677 | ₩7,677 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩7,586 | ₩7,677 | ₩7,303 | ₩7,677 | +1.20% | 4.2천 |
|---|
| 2025.11.07 | ₩7,303 | ₩7,570 | ₩7,303 | ₩7,570 | +3.66% | 1.8천 |
|---|
| 2025.11.06 | ₩7,865 | ₩7,865 | ₩7,865 | ₩7,865 | 0.00% | 1천 |
|---|
| 2025.11.05 | ₩8,319 | ₩8,319 | ₩7,865 | ₩7,865 | -5.47% | 6.6천 |
|---|
| 2025.11.04 | ₩8,520 | ₩8,520 | ₩8,520 | ₩8,520 | 0.00% | 700 |
|---|
| 2025.11.03 | ₩8,413 | ₩8,694 | ₩8,292 | ₩8,694 | +3.34% | 1.2천 |
|---|
| 2025.10.31 | ₩9,336 | ₩9,336 | ₩8,680 | ₩8,694 | -6.88% | 2.1천 |
|---|
| 2025.10.30 | ₩8,961 | ₩8,961 | ₩8,948 | ₩8,961 | 0.00% | 1.2천 |
|---|
| 2025.10.29 | ₩8,908 | ₩8,964 | ₩8,908 | ₩8,964 | +0.63% | 1천 |
|---|
| 2025.10.28 | ₩9,082 | ₩9,336 | ₩9,082 | ₩9,336 | +2.80% | 3.4천 |
|---|
| 2025.10.27 | ₩9,162 | ₩9,162 | ₩9,095 | ₩9,095 | -0.73% | 1.5천 |
|---|
| 2025.10.24 | ₩8,961 | ₩9,349 | ₩8,761 | ₩8,894 | -0.75% | 5.7천 |
|---|
| 2025.10.23 | ₩9,095 | ₩9,149 | ₩9,095 | ₩9,149 | +0.59% | 800 |
|---|
| 2025.10.22 | ₩9,336 | ₩9,336 | ₩9,135 | ₩9,309 | -0.29% | 2.1천 |
|---|
| 2025.10.21 | ₩9,247 | ₩9,309 | ₩9,247 | ₩9,309 | +0.67% | 6.7천 |
|---|
| 2025.10.20 | ₩9,282 | ₩9,363 | ₩9,122 | ₩9,229 | -0.58% | 1.7천 |
|---|
| 2025.10.17 | ₩9,389 | ₩9,737 | ₩9,269 | ₩9,710 | +3.42% | 1.1만 |
|---|
| 2025.10.16 | ₩9,871 | ₩9,871 | ₩9,871 | ₩9,871 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩9,737 | ₩9,911 | ₩9,737 | ₩9,911 | +1.79% | 1.1천 |
|---|
| 2025.10.14 | ₩9,738 | ₩9,738 | ₩9,738 | ₩9,738 | 0.00% | 400 |
|---|
| 2025.10.13 | ₩9,777 | ₩9,817 | ₩9,777 | ₩9,817 | +0.41% | 1천 |
|---|
| 2025.10.10 | ₩10,359 | ₩10,359 | ₩9,376 | ₩9,898 | -4.45% | 1.4만 |
|---|
