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 | ₩3,594 | ₩3,600 | ₩3,594 | ₩3,594 | 0.00% | 7.2천 |
| 2026.10.08 | ₩3,596 | ₩3,607 | ₩3,596 | ₩3,607 | +0.30% | 400 |
| 2026.10.07 | ₩3,608 | ₩3,646 | ₩3,607 | ₩3,646 | +1.04% | 800 |
| 2026.10.06 | ₩3,728 | ₩3,728 | ₩3,728 | ₩3,728 | 0.00% | 0 |
| 2026.10.05 | ₩3,781 | ₩3,795 | ₩3,728 | ₩3,728 | -1.42% | 2.5천 |
| 2026.10.02 | ₩3,822 | ₩3,822 | ₩3,822 | ₩3,822 | 0.00% | 1.1천 |
| 2026.10.01 | ₩3,755 | ₩3,889 | ₩3,755 | ₩3,889 | +3.57% | 500 |
| 2026.09.30 | ₩3,915 | ₩3,915 | ₩3,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.37% |
| 5.9천 |
| 2026.09.29 | ₩3,915 | ₩3,915 | ₩3,915 | ₩3,915 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩3,915 | ₩3,915 | ₩3,915 | ₩3,915 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩3,915 | ₩3,915 | ₩3,915 | ₩3,915 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩3,909 | ₩3,915 | ₩3,909 | ₩3,915 | +0.17% | 500 |
|---|
| 2026.09.23 | ₩3,808 | ₩3,902 | ₩3,795 | ₩3,902 | +2.46% | 1.5천 |
|---|
| 2026.09.22 | ₩3,795 | ₩3,929 | ₩3,795 | ₩3,929 | +3.53% | 1.3천 |
|---|
| 2026.09.21 | ₩3,895 | ₩4,023 | ₩3,795 | ₩3,795 | -2.58% | 1.7천 |
|---|
| 2026.09.18 | ₩3,889 | ₩4,023 | ₩3,755 | ₩4,023 | +3.45% | 1.5만 |
|---|
| 2026.09.17 | ₩4,023 | ₩4,023 | ₩3,969 | ₩4,023 | 0.00% | 2.9만 |
|---|
| 2026.09.16 | ₩3,889 | ₩3,889 | ₩3,768 | ₩3,889 | 0.00% | 2천 |
|---|
| 2026.09.15 | ₩4,023 | ₩4,023 | ₩3,835 | ₩3,902 | -3.00% | 3.4천 |
|---|
| 2026.09.14 | ₩4,023 | ₩4,023 | ₩3,862 | ₩4,023 | 0.00% | 3.1천 |
|---|
| 2026.09.11 | ₩3,956 | ₩4,023 | ₩3,956 | ₩3,969 | +0.34% | 1.6천 |
|---|
| 2026.09.10 | ₩3,889 | ₩3,969 | ₩3,848 | ₩3,969 | +2.07% | 3.9천 |
|---|
| 2026.09.09 | ₩3,902 | ₩4,015 | ₩3,902 | ₩3,956 | +1.37% | 1.7천 |
|---|
| 2026.09.08 | ₩3,808 | ₩4,023 | ₩3,781 | ₩3,909 | +2.64% | 3.6만 |
|---|
| 2026.09.04 | ₩3,822 | ₩4,005 | ₩3,808 | ₩3,808 | -0.35% | 6.7천 |
|---|
| 2026.09.03 | ₩3,929 | ₩3,949 | ₩3,822 | ₩3,822 | -2.73% | 1.2만 |
|---|
| 2026.09.02 | ₩3,808 | ₩3,889 | ₩3,808 | ₩3,889 | +2.11% | 6.5천 |
|---|
| 2026.09.01 | ₩3,788 | ₩3,953 | ₩3,788 | ₩3,889 | +2.65% | 7.2천 |
|---|
| 2026.08.31 | ₩3,889 | ₩3,956 | ₩3,889 | ₩3,937 | +1.24% | 7.1천 |
|---|
| 2026.08.28 | ₩3,848 | ₩3,929 | ₩3,848 | ₩3,915 | +1.74% | 2.6천 |
|---|
| 2026.08.27 | ₩3,956 | ₩3,956 | ₩3,902 | ₩3,942 | -0.34% | 1.4천 |
|---|
| 2026.08.26 | ₩4,023 | ₩4,023 | ₩3,889 | ₩3,889 | -3.33% | 1.4만 |
|---|
| 2026.08.25 | ₩4,009 | ₩4,023 | ₩3,956 | ₩3,996 | -0.33% | 2.4만 |
|---|
| 2026.08.24 | ₩4,244 | ₩4,291 | ₩3,969 | ₩3,996 | -5.85% | 5.5만 |
|---|
| 2026.08.21 | ₩3,701 | ₩4,291 | ₩3,701 | ₩4,090 | +10.51% | 2.5만 |
|---|
| 2026.08.20 | ₩4,197 | ₩4,827 | ₩3,486 | ₩3,942 | -6.07% | 26.5만 |
|---|
| 2026.08.19 | ₩4,129 | ₩4,224 | ₩4,023 | ₩4,184 | +1.33% | 2.3천 |
|---|
| 2026.08.18 | ₩4,157 | ₩4,184 | ₩4,157 | ₩4,157 | 0.00% | 2.3천 |
|---|
| 2026.08.17 | ₩4,371 | ₩4,371 | ₩4,264 | ₩4,264 | -2.45% | 5.9천 |
|---|
| 2026.08.14 | ₩4,251 | ₩4,425 | ₩4,251 | ₩4,251 | 0.00% | 5.1천 |
|---|
| 2026.08.13 | ₩4,566 | ₩4,640 | ₩4,412 | ₩4,412 | -3.38% | 2천 |
|---|
| 2026.08.12 | ₩4,492 | ₩4,559 | ₩4,452 | ₩4,452 | -0.90% | 2.7천 |
|---|
| 2026.08.11 | ₩4,559 | ₩4,559 | ₩4,492 | ₩4,492 | -1.47% | 3.8천 |
|---|
| 2026.08.10 | ₩4,438 | ₩4,626 | ₩4,438 | ₩4,438 | 0.00% | 2.1천 |
|---|
| 2026.08.07 | ₩4,680 | ₩4,800 | ₩4,559 | ₩4,559 | -2.58% | 7.1천 |
|---|
| 2026.08.06 | ₩4,787 | ₩5,015 | ₩4,760 | ₩4,760 | -0.56% | 8.4천 |
|---|
| 2026.08.05 | ₩4,452 | ₩4,586 | ₩4,277 | ₩4,277 | -3.92% | 4.8천 |
|---|
| 2026.08.04 | ₩4,479 | ₩4,532 | ₩4,425 | ₩4,425 | -1.20% | 4.8천 |
|---|
| 2026.08.03 | ₩4,385 | ₩4,479 | ₩4,385 | ₩4,438 | +1.22% | 3.3천 |
|---|
| 2026.07.31 | ₩4,452 | ₩4,452 | ₩4,398 | ₩4,412 | -0.90% | 1.4천 |
|---|
| 2026.07.30 | ₩4,680 | ₩4,720 | ₩4,385 | ₩4,552 | -2.72% | 1.1만 |
|---|
| 2026.07.29 | ₩4,988 | ₩5,028 | ₩4,707 | ₩4,720 | -5.38% | 1.3만 |
|---|
| 2026.07.28 | ₩4,747 | ₩4,747 | ₩4,747 | ₩4,747 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩4,760 | ₩4,760 | ₩4,747 | ₩4,747 | -0.28% | 1.4천 |
|---|
| 2026.07.24 | ₩5,109 | ₩5,109 | ₩5,109 | ₩5,109 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩5,109 | ₩5,109 | ₩5,109 | ₩5,109 | 0.00% | 4.3천 |
|---|
| 2026.07.22 | ₩4,908 | ₩5,323 | ₩4,814 | ₩5,162 | +5.19% | 1.2만 |
|---|
| 2026.07.21 | ₩4,733 | ₩4,733 | ₩4,733 | ₩4,733 | 0.00% | 600 |
|---|
| 2026.07.20 | ₩4,774 | ₩4,774 | ₩4,720 | ₩4,747 | -0.56% | 7.4천 |
|---|
| 2026.07.17 | ₩4,787 | ₩4,787 | ₩4,787 | ₩4,787 | 0.00% | 4천 |
|---|
| 2026.07.16 | ₩5,162 | ₩5,162 | ₩4,961 | ₩5,015 | -2.86% | 5.4천 |
|---|
| 2026.07.15 | ₩5,002 | ₩5,015 | ₩4,921 | ₩4,935 | -1.34% | 6.8천 |
|---|
| 2026.07.14 | ₩5,069 | ₩5,082 | ₩5,002 | ₩5,002 | -1.32% | 6.4천 |
|---|
| 2026.07.13 | ₩5,290 | ₩5,290 | ₩5,028 | ₩5,028 | -4.94% | 1만 |
|---|
| 2026.07.10 | ₩5,002 | ₩5,323 | ₩5,002 | ₩5,323 | +6.43% | 8.7천 |
|---|
| 2026.07.09 | ₩5,082 | ₩5,384 | ₩5,055 | ₩5,297 | +4.22% | 8.1천 |
|---|
| 2026.07.08 | ₩5,042 | ₩5,162 | ₩5,042 | ₩5,122 | +1.60% | 6.5천 |
|---|
| 2026.07.07 | ₩5,390 | ₩5,390 | ₩4,935 | ₩4,988 | -7.46% | 5천 |
|---|
| 2026.07.06 | ₩5,270 | ₩5,545 | ₩5,236 | ₩5,390 | +2.29% | 5.7천 |
|---|
| 2026.07.02 | ₩5,498 | ₩5,759 | ₩5,297 | ₩5,444 | -0.98% | 2.3만 |
|---|
| 2026.07.01 | ₩5,350 | ₩5,726 | ₩5,243 | ₩5,457 | +2.01% | 3.7만 |
|---|
| 2026.06.30 | ₩5,243 | ₩5,404 | ₩4,961 | ₩5,256 | +0.26% | 1.5만 |
|---|
| 2026.06.29 | ₩5,887 | ₩5,887 | ₩5,230 | ₩5,417 | -7.97% | 2.5만 |
|---|
| 2026.06.26 | ₩5,732 | ₩6,168 | ₩5,457 | ₩5,712 | -0.35% | 2.9만 |
|---|
| 2026.06.25 | ₩5,350 | ₩6,168 | ₩5,350 | ₩6,007 | +12.28% | 3.3만 |
|---|
| 2026.06.24 | ₩5,833 | ₩6,235 | ₩5,390 | ₩5,484 | -5.98% | 6.3만 |
|---|
| 2026.06.23 | ₩5,390 | ₩6,047 | ₩5,350 | ₩6,047 | +12.19% | 4.9만 |
|---|
| 2026.06.22 | ₩4,559 | ₩5,752 | ₩4,318 | ₩5,565 | +22.06% | 13.9만 |
|---|
| 2026.06.18 | ₩3,560 | ₩4,599 | ₩3,446 | ₩4,572 | +28.44% | 15.9만 |
|---|
| 2026.06.17 | ₩3,473 | ₩3,540 | ₩3,265 | ₩3,540 | +1.93% | 18.2만 |
|---|
| 2026.06.16 | ₩3,781 | ₩3,899 | ₩3,419 | ₩3,460 | -8.51% | 11.1만 |
|---|
| 2026.06.15 | ₩3,781 | ₩4,090 | ₩3,674 | ₩3,848 | +1.77% | 10.2만 |
|---|
| 2026.06.12 | ₩3,875 | ₩4,197 | ₩3,714 | ₩3,862 | -0.35% | 5.2만 |
|---|
| 2026.06.11 | ₩3,875 | ₩4,193 | ₩3,815 | ₩4,050 | +4.50% | 4.3만 |
|---|
| 2026.06.10 | ₩4,224 | ₩4,291 | ₩3,768 | ₩3,848 | -8.89% | 10.5만 |
|---|
| 2026.06.09 | ₩4,023 | ₩4,408 | ₩4,023 | ₩4,237 | +5.33% | 10.4만 |
|---|
| 2026.06.08 | ₩4,345 | ₩4,559 | ₩4,090 | ₩4,090 | -5.86% | 9.2만 |
|---|
| 2026.06.05 | ₩4,425 | ₩4,881 | ₩4,398 | ₩4,653 | +5.15% | 7.2만 |
|---|
| 2026.06.04 | ₩4,398 | ₩4,676 | ₩4,331 | ₩4,572 | +3.96% | 9.8만 |
|---|
| 2026.06.03 | ₩4,637 | ₩5,149 | ₩4,452 | ₩4,546 | -1.97% | 26.1만 |
|---|
| 2026.06.02 | ₩4,908 | ₩5,632 | ₩4,197 | ₩5,109 | +4.10% | 42.7만 |
|---|
| 2026.06.01 | ₩7,804 | ₩7,804 | ₩5,592 | ₩5,833 | -25.26% | 81.7만 |
|---|
| 2026.05.29 | ₩6,919 | ₩8,314 | ₩5,618 | ₩8,233 | +18.99% | 2497.4만 |
|---|
| 2026.05.28 | ₩3,587 | ₩3,647 | ₩3,587 | ₩3,647 | +1.68% | 500 |
|---|
| 2026.05.27 | ₩3,513 | ₩3,687 | ₩3,513 | ₩3,687 | +4.96% | 2천 |
|---|
| 2026.05.26 | ₩3,634 | ₩3,687 | ₩3,634 | ₩3,687 | +1.48% | 2.8천 |
|---|
| 2026.05.22 | ₩3,889 | ₩3,889 | ₩3,568 | ₩3,634 | -6.55% | 3.1천 |
|---|
| 2026.05.21 | ₩4,425 | ₩4,425 | ₩4,016 | ₩4,016 | -9.24% | 900 |
|---|
| 2026.05.20 | ₩4,157 | ₩4,237 | ₩4,157 | ₩4,237 | +1.94% | 1.5천 |
|---|
| 2026.05.19 | ₩4,076 | ₩4,277 | ₩3,982 | ₩4,143 | +1.64% | 6.7천 |
|---|
| 2026.05.18 | ₩4,143 | ₩4,948 | ₩4,023 | ₩4,063 | -1.94% | 2.9만 |
|---|
| 2026.05.15 | ₩4,196 | ₩4,358 | ₩3,982 | ₩4,224 | +0.67% | 7.7천 |
|---|
| 2026.05.14 | ₩4,090 | ₩4,318 | ₩4,090 | ₩4,224 | +3.28% | 2.3천 |
|---|
| 2026.05.13 | ₩4,358 | ₩4,358 | ₩3,982 | ₩4,157 | -4.62% | 1.1만 |
|---|
| 2026.05.12 | ₩4,291 | ₩4,291 | ₩4,210 | ₩4,210 | -1.87% | 8.6천 |
|---|
| 2026.05.11 | ₩4,291 | ₩4,318 | ₩4,291 | ₩4,318 | +0.62% | 1.5천 |
|---|
| 2026.05.08 | ₩4,320 | ₩4,320 | ₩4,320 | ₩4,320 | 0.00% | 500 |
|---|
| 2026.05.07 | ₩4,358 | ₩4,358 | ₩4,277 | ₩4,277 | -1.85% | 900 |
|---|
| 2026.05.06 | ₩4,264 | ₩4,800 | ₩4,251 | ₩4,412 | +3.46% | 6천 |
|---|
| 2026.05.05 | ₩4,613 | ₩4,613 | ₩4,255 | ₩4,255 | -7.76% | 3.4천 |
|---|
| 2026.05.04 | ₩4,438 | ₩4,452 | ₩4,076 | ₩4,076 | -8.16% | 1.2천 |
|---|
| 2026.05.01 | ₩4,331 | ₩4,331 | ₩4,076 | ₩4,193 | -3.19% | 3.6천 |
|---|
| 2026.04.30 | ₩4,559 | ₩4,653 | ₩4,318 | ₩4,318 | -5.29% | 2.3천 |
|---|
| 2026.04.29 | ₩4,367 | ₩4,367 | ₩4,367 | ₩4,367 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩4,611 | ₩4,611 | ₩4,611 | ₩4,611 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,626 | ₩4,686 | ₩4,308 | ₩4,611 | -0.32% | 1.5천 |
|---|
| 2026.04.24 | ₩4,524 | ₩4,524 | ₩4,524 | ₩4,524 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩4,733 | ₩4,747 | ₩4,733 | ₩4,747 | +0.28% | 1.3천 |
|---|
| 2026.04.22 | ₩4,640 | ₩4,733 | ₩4,640 | ₩4,733 | +2.02% | 1.9천 |
|---|
| 2026.04.21 | ₩4,753 | ₩4,753 | ₩4,546 | ₩4,733 | -0.42% | 6.8천 |
|---|
| 2026.04.20 | ₩4,680 | ₩4,760 | ₩4,559 | ₩4,760 | +1.72% | 2.2천 |
|---|
| 2026.04.17 | ₩4,827 | ₩4,827 | ₩4,713 | ₩4,713 | -2.36% | 700 |
|---|
| 2026.04.16 | ₩4,398 | ₩4,720 | ₩4,358 | ₩4,575 | +4.02% | 8천 |
|---|
| 2026.04.15 | ₩4,385 | ₩4,385 | ₩4,338 | ₩4,345 | -0.92% | 2.1천 |
|---|
| 2026.04.14 | ₩4,733 | ₩4,733 | ₩4,599 | ₩4,599 | -2.83% | 1.4천 |
|---|
| 2026.04.13 | ₩4,693 | ₩4,802 | ₩4,345 | ₩4,802 | +2.31% | 1.7천 |
|---|
| 2026.04.10 | ₩4,606 | ₩4,606 | ₩4,606 | ₩4,606 | 0.00% | 1천 |
|---|
| 2026.04.09 | ₩4,523 | ₩4,729 | ₩4,523 | ₩4,707 | +4.06% | 500 |
|---|
| 2026.04.08 | ₩4,787 | ₩4,787 | ₩4,787 | ₩4,787 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩4,465 | ₩4,787 | ₩4,465 | ₩4,787 | +7.21% | 500 |
|---|
| 2026.04.06 | ₩4,304 | ₩4,787 | ₩4,304 | ₩4,787 | +11.21% | 700 |
|---|
| 2026.04.02 | ₩4,941 | ₩4,948 | ₩4,733 | ₩4,787 | -3.12% | 1.4천 |
|---|
| 2026.04.01 | ₩4,894 | ₩4,894 | ₩4,894 | ₩4,894 | 0.00% | 1.5천 |
|---|
| 2026.03.31 | ₩4,693 | ₩4,798 | ₩4,693 | ₩4,707 | +0.29% | 2천 |
|---|
| 2026.03.30 | ₩4,961 | ₩5,055 | ₩4,693 | ₩4,894 | -1.35% | 3.4천 |
|---|
| 2026.03.27 | ₩5,109 | ₩5,109 | ₩5,095 | ₩5,095 | -0.26% | 700 |
|---|
| 2026.03.26 | ₩5,297 | ₩5,297 | ₩5,042 | ₩5,095 | -3.80% | 9.5천 |
|---|
| 2026.03.25 | ₩5,457 | ₩5,457 | ₩4,961 | ₩5,176 | -5.16% | 1.2만 |
|---|
| 2026.03.24 | ₩5,719 | ₩5,719 | ₩5,471 | ₩5,471 | -4.34% | 1천 |
|---|
| 2026.03.23 | ₩5,893 | ₩5,900 | ₩5,404 | ₩5,538 | -6.03% | 1.6만 |
|---|
| 2026.03.20 | ₩6,308 | ₩6,308 | ₩6,195 | ₩6,195 | -1.79% | 8.4천 |
|---|
| 2026.03.19 | ₩6,324 | ₩6,324 | ₩6,047 | ₩6,195 | -2.04% | 4.9천 |
|---|
| 2026.03.18 | ₩6,211 | ₩6,235 | ₩6,195 | ₩6,235 | +0.39% | 800 |
|---|
| 2026.03.17 | ₩6,383 | ₩6,410 | ₩6,235 | ₩6,235 | -2.31% | 4.9천 |
|---|
| 2026.03.16 | ₩6,316 | ₩6,316 | ₩6,034 | ₩6,249 | -1.06% | 2.2천 |
|---|
| 2026.03.13 | ₩5,913 | ₩6,222 | ₩5,900 | ₩5,900 | -0.23% | 1.1만 |
|---|
| 2026.03.12 | ₩5,793 | ₩5,913 | ₩5,793 | ₩5,913 | +2.08% | 1.5천 |
|---|
| 2026.03.11 | ₩5,913 | ₩5,967 | ₩5,913 | ₩5,927 | +0.23% | 1.8천 |
|---|
| 2026.03.10 | ₩5,913 | ₩6,249 | ₩5,913 | ₩6,034 | +2.04% | 5천 |
|---|
| 2026.03.09 | ₩6,047 | ₩6,047 | ₩6,047 | ₩6,047 | 0.00% | 800 |
|---|
| 2026.03.06 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩6,235 | ₩6,235 | ₩6,061 | ₩6,070 | -2.65% | 5천 |
|---|
| 2026.03.04 | ₩6,222 | ₩6,222 | ₩6,222 | ₩6,222 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩6,034 | ₩6,342 | ₩6,034 | ₩6,222 | +3.11% | 7.4천 |
|---|
| 2026.03.02 | ₩6,101 | ₩6,530 | ₩6,034 | ₩6,034 | -1.10% | 2.8천 |
|---|
| 2026.02.27 | ₩6,182 | ₩6,182 | ₩6,182 | ₩6,182 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩6,101 | ₩6,101 | ₩6,101 | ₩6,101 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩6,222 | ₩6,222 | ₩6,101 | ₩6,101 | -1.94% | 1.6천 |
|---|
| 2026.02.24 | ₩6,128 | ₩6,128 | ₩6,061 | ₩6,061 | -1.09% | 400 |
|---|
| 2026.02.23 | ₩5,913 | ₩5,913 | ₩5,860 | ₩5,860 | -0.91% | 1.1천 |
|---|
| 2026.02.20 | ₩5,900 | ₩6,202 | ₩5,833 | ₩6,034 | +2.27% | 3.4천 |
|---|
| 2026.02.19 | ₩6,316 | ₩6,316 | ₩6,215 | ₩6,235 | -1.27% | 1.9천 |
|---|
| 2026.02.18 | ₩6,168 | ₩6,470 | ₩5,833 | ₩5,833 | -5.43% | 8.1천 |
|---|
| 2026.02.17 | ₩6,959 | ₩6,959 | ₩5,873 | ₩5,907 | -15.13% | 8.2천 |
|---|
| 2026.02.13 | ₩6,664 | ₩6,664 | ₩6,399 | ₩6,436 | -3.42% | 2천 |
|---|
| 2026.02.12 | ₩6,584 | ₩6,584 | ₩6,570 | ₩6,570 | -0.20% | 1천 |
|---|
| 2026.02.11 | ₩6,705 | ₩6,705 | ₩6,705 | ₩6,705 | 0.00% | 400 |
|---|
| 2026.02.10 | ₩6,624 | ₩6,624 | ₩6,537 | ₩6,624 | 0.00% | 2천 |
|---|
| 2026.02.09 | ₩6,510 | ₩6,517 | ₩6,510 | ₩6,517 | +0.10% | 700 |
|---|
| 2026.02.06 | ₩6,403 | ₩6,624 | ₩6,403 | ₩6,510 | +1.68% | 2.7천 |
|---|
| 2026.02.05 | ₩6,450 | ₩6,624 | ₩6,450 | ₩6,624 | +2.70% | 1.6천 |
|---|
| 2026.02.04 | ₩6,617 | ₩6,617 | ₩6,617 | ₩6,617 | 0.00% | 600 |
|---|
| 2026.02.03 | ₩6,526 | ₩6,656 | ₩6,526 | ₩6,656 | +1.99% | 1.4천 |
|---|
| 2026.02.02 | ₩6,505 | ₩6,644 | ₩6,505 | ₩6,644 | +2.14% | 1.6천 |
|---|
| 2026.01.30 | ₩6,627 | ₩6,627 | ₩6,627 | ₩6,627 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩6,410 | ₩6,691 | ₩6,410 | ₩6,627 | +3.39% | 3.9천 |
|---|
| 2026.01.28 | ₩6,745 | ₩6,825 | ₩6,745 | ₩6,772 | +0.40% | 1.5천 |
|---|
| 2026.01.27 | ₩7,093 | ₩7,120 | ₩7,093 | ₩7,120 | +0.38% | 2.2천 |
|---|
| 2026.01.26 | ₩6,999 | ₩6,999 | ₩6,356 | ₩6,999 | 0.00% | 7.6천 |
|---|
| 2026.01.23 | ₩6,973 | ₩6,973 | ₩6,973 | ₩6,973 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩6,973 | ₩6,973 | ₩6,973 | ₩6,973 | 0.00% | 700 |
|---|
| 2026.01.21 | ₩6,906 | ₩6,961 | ₩6,865 | ₩6,865 | -0.58% | 1.7천 |
|---|
| 2026.01.20 | ₩7,375 | ₩7,375 | ₩6,946 | ₩6,973 | -5.45% | 5.8천 |
|---|
| 2026.01.16 | ₩7,509 | ₩7,536 | ₩7,509 | ₩7,536 | +0.36% | 600 |
|---|
| 2026.01.15 | ₩7,563 | ₩7,563 | ₩7,362 | ₩7,362 | -2.66% | 2.4천 |
|---|
| 2026.01.14 | ₩7,589 | ₩7,589 | ₩7,576 | ₩7,576 | -0.18% | 1.2천 |
|---|
| 2026.01.13 | ₩7,545 | ₩7,545 | ₩7,545 | ₩7,545 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩7,950 | ₩7,950 | ₩7,496 | ₩7,677 | -3.44% | 2.8천 |
|---|
| 2026.01.09 | ₩7,563 | ₩7,563 | ₩7,563 | ₩7,563 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩7,938 | ₩8,381 | ₩7,813 | ₩8,381 | +5.57% | 2.8천 |
|---|
| 2026.01.07 | ₩7,925 | ₩8,115 | ₩7,925 | ₩8,115 | +2.40% | 500 |
|---|
| 2026.01.06 | ₩7,965 | ₩7,965 | ₩7,965 | ₩7,965 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩8,206 | ₩8,206 | ₩7,952 | ₩7,965 | -2.94% | 3.1천 |
|---|
| 2026.01.02 | ₩7,938 | ₩7,938 | ₩7,938 | ₩7,938 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩7,938 | ₩7,938 | ₩7,938 | ₩7,938 | 0.00% | 600 |
|---|
| 2025.12.30 | ₩7,831 | ₩8,179 | ₩7,831 | ₩7,911 | +1.03% | 700 |
|---|
| 2025.12.29 | ₩8,314 | ₩8,314 | ₩8,045 | ₩8,045 | -3.23% | 1.2천 |
|---|
| 2025.12.26 | ₩8,542 | ₩8,662 | ₩8,247 | ₩8,582 | +0.47% | 4천 |
|---|
| 2025.12.24 | ₩8,358 | ₩8,689 | ₩8,355 | ₩8,501 | +1.72% | 3.3천 |
|---|
| 2025.12.23 | ₩8,032 | ₩8,287 | ₩8,032 | ₩8,287 | +3.17% | 2.1천 |
|---|
| 2025.12.22 | ₩7,834 | ₩8,367 | ₩7,834 | ₩8,260 | +5.44% | 4.1천 |
|---|
| 2025.12.19 | ₩8,045 | ₩8,488 | ₩7,362 | ₩8,112 | +0.83% | 9.3천 |
|---|
| 2025.12.18 | ₩7,724 | ₩8,769 | ₩7,724 | ₩8,247 | +6.77% | 1.1만 |
|---|
| 2025.12.17 | ₩7,777 | ₩7,777 | ₩7,777 | ₩7,777 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩7,777 | ₩7,777 | ₩7,777 | ₩7,777 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩7,817 | ₩7,910 | ₩7,777 | ₩7,777 | -0.51% | 4.7천 |
|---|
| 2025.12.12 | ₩7,781 | ₩7,891 | ₩7,781 | ₩7,804 | +0.29% | 4.4천 |
|---|
| 2025.12.11 | ₩7,643 | ₩7,777 | ₩7,643 | ₩7,777 | +1.75% | 1.1천 |
|---|
| 2025.12.10 | ₩7,513 | ₩7,952 | ₩7,513 | ₩7,683 | +2.27% | 700 |
|---|
| 2025.12.09 | ₩7,402 | ₩7,992 | ₩7,375 | ₩7,375 | -0.36% | 6.9천 |
|---|
| 2025.12.08 | ₩8,045 | ₩8,045 | ₩7,643 | ₩7,844 | -2.50% | 6.8천 |
|---|
| 2025.12.05 | ₩7,512 | ₩7,952 | ₩7,509 | ₩7,952 | +5.86% | 7.3천 |
|---|
| 2025.12.04 | ₩7,764 | ₩7,764 | ₩7,482 | ₩7,496 | -3.45% | 5.7천 |
|---|
| 2025.12.03 | ₩7,254 | ₩7,254 | ₩7,254 | ₩7,254 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩7,563 | ₩7,563 | ₩7,254 | ₩7,254 | -4.08% | 1.6천 |
|---|
| 2025.12.01 | ₩7,777 | ₩7,844 | ₩7,563 | ₩7,563 | -2.76% | 6.1천 |
|---|
| 2025.11.28 | ₩7,750 | ₩7,777 | ₩7,430 | ₩7,777 | +0.35% | 2천 |
|---|
| 2025.11.26 | ₩7,670 | ₩7,670 | ₩7,368 | ₩7,509 | -2.10% | 4.2천 |
|---|
| 2025.11.25 | ₩7,362 | ₩8,032 | ₩7,348 | ₩7,710 | +4.74% | 9.4천 |
|---|
| 2025.11.24 | ₩7,083 | ₩7,831 | ₩7,076 | ₩7,348 | +3.75% | 1.4만 |
|---|
| 2025.11.21 | ₩7,402 | ₩7,623 | ₩6,487 | ₩6,865 | -7.25% | 5만 |
|---|
| 2025.11.20 | ₩9,359 | ₩9,359 | ₩6,839 | ₩7,697 | -17.77% | 3.9만 |
|---|
| 2025.11.19 | ₩8,032 | ₩9,199 | ₩8,032 | ₩8,877 | +10.52% | 8.7천 |
|---|
| 2025.11.18 | ₩7,321 | ₩7,321 | ₩7,321 | ₩7,321 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩7,777 | ₩7,777 | ₩7,777 | ₩7,777 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩7,665 | ₩7,665 | ₩7,665 | ₩7,665 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩7,741 | ₩8,019 | ₩7,741 | ₩8,019 | +3.59% | 1.2천 |
|---|
| 2025.11.12 | ₩7,710 | ₩7,710 | ₩7,710 | ₩7,710 | 0.00% | 800 |
|---|
| 2025.11.11 | ₩7,697 | ₩7,697 | ₩7,697 | ₩7,697 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩7,606 | ₩7,697 | ₩7,321 | ₩7,697 | +1.20% | 4.2천 |
|---|
| 2025.11.07 | ₩7,321 | ₩7,589 | ₩7,321 | ₩7,589 | +3.66% | 1.8천 |
|---|
| 2025.11.06 | ₩7,884 | ₩7,884 | ₩7,884 | ₩7,884 | 0.00% | 1천 |
|---|
| 2025.11.05 | ₩8,340 | ₩8,340 | ₩7,884 | ₩7,884 | -5.47% | 6.6천 |
|---|
| 2025.11.04 | ₩8,542 | ₩8,542 | ₩8,542 | ₩8,542 | 0.00% | 700 |
|---|
| 2025.11.03 | ₩8,434 | ₩8,716 | ₩8,314 | ₩8,716 | +3.34% | 1.2천 |
|---|
| 2025.10.31 | ₩9,359 | ₩9,359 | ₩8,702 | ₩8,716 | -6.88% | 2.1천 |
|---|
| 2025.10.30 | ₩8,984 | ₩8,984 | ₩8,971 | ₩8,984 | 0.00% | 1.2천 |
|---|
| 2025.10.29 | ₩8,930 | ₩8,987 | ₩8,930 | ₩8,987 | +0.63% | 1천 |
|---|
| 2025.10.28 | ₩9,105 | ₩9,359 | ₩9,105 | ₩9,359 | +2.80% | 3.4천 |
|---|
| 2025.10.27 | ₩9,185 | ₩9,185 | ₩9,118 | ₩9,118 | -0.73% | 1.5천 |
|---|
| 2025.10.24 | ₩8,984 | ₩9,373 | ₩8,783 | ₩8,917 | -0.75% | 5.7천 |
|---|
| 2025.10.23 | ₩9,118 | ₩9,172 | ₩9,118 | ₩9,172 | +0.59% | 800 |
|---|
| 2025.10.22 | ₩9,359 | ₩9,359 | ₩9,158 | ₩9,333 | -0.29% | 2.1천 |
|---|
| 2025.10.21 | ₩9,271 | ₩9,333 | ₩9,271 | ₩9,333 | +0.67% | 6.7천 |
|---|
| 2025.10.20 | ₩9,306 | ₩9,386 | ₩9,145 | ₩9,252 | -0.58% | 1.7천 |
|---|
| 2025.10.17 | ₩9,413 | ₩9,762 | ₩9,292 | ₩9,735 | +3.42% | 1.1만 |
|---|
| 2025.10.16 | ₩9,896 | ₩9,896 | ₩9,896 | ₩9,896 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩9,762 | ₩9,936 | ₩9,762 | ₩9,936 | +1.79% | 1.1천 |
|---|
| 2025.10.14 | ₩9,763 | ₩9,763 | ₩9,763 | ₩9,763 | 0.00% | 400 |
|---|
| 2025.10.13 | ₩9,802 | ₩9,842 | ₩9,802 | ₩9,842 | +0.41% | 1천 |
|---|
| 2025.10.10 | ₩10,385 | ₩10,385 | ₩9,400 | ₩9,923 | -4.45% | 1.4만 |
|---|
