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 | ₩3,601 | ₩3,594 | ₩3,594 | 0.00% | 7.2천 |
| 2026.10.08 | ₩3,597 | ₩3,608 | ₩3,597 | ₩3,608 | +0.30% | 400 |
| 2026.10.07 | ₩3,609 | ₩3,647 | ₩3,608 | ₩3,647 | +1.04% | 800 |
| 2026.10.06 | ₩3,728 | ₩3,728 | ₩3,728 | ₩3,728 | 0.00% | 0 |
| 2026.10.05 | ₩3,782 | ₩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 | ₩3,916 | ₩3,916 | ₩3,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.37% |
| 5.9천 |
| 2026.09.29 | ₩3,916 | ₩3,916 | ₩3,916 | ₩3,916 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩3,916 | ₩3,916 | ₩3,916 | ₩3,916 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩3,916 | ₩3,916 | ₩3,916 | ₩3,916 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩3,909 | ₩3,916 | ₩3,909 | ₩3,916 | +0.17% | 500 |
|---|
| 2026.09.23 | ₩3,809 | ₩3,903 | ₩3,795 | ₩3,903 | +2.46% | 1.5천 |
|---|
| 2026.09.22 | ₩3,795 | ₩3,930 | ₩3,795 | ₩3,930 | +3.53% | 1.3천 |
|---|
| 2026.09.21 | ₩3,896 | ₩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 | ₩3,970 | ₩4,023 | 0.00% | 2.9만 |
|---|
| 2026.09.16 | ₩3,889 | ₩3,889 | ₩3,769 | ₩3,889 | 0.00% | 2천 |
|---|
| 2026.09.15 | ₩4,023 | ₩4,023 | ₩3,836 | ₩3,903 | -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 | ₩3,970 | +0.34% | 1.6천 |
|---|
| 2026.09.10 | ₩3,889 | ₩3,970 | ₩3,849 | ₩3,970 | +2.07% | 3.9천 |
|---|
| 2026.09.09 | ₩3,903 | ₩4,015 | ₩3,903 | ₩3,956 | +1.37% | 1.7천 |
|---|
| 2026.09.08 | ₩3,809 | ₩4,023 | ₩3,782 | ₩3,909 | +2.64% | 3.6만 |
|---|
| 2026.09.04 | ₩3,822 | ₩4,006 | ₩3,809 | ₩3,809 | -0.35% | 6.7천 |
|---|
| 2026.09.03 | ₩3,930 | ₩3,950 | ₩3,822 | ₩3,822 | -2.73% | 1.2만 |
|---|
| 2026.09.02 | ₩3,809 | ₩3,889 | ₩3,809 | ₩3,889 | +2.11% | 6.5천 |
|---|
| 2026.09.01 | ₩3,789 | ₩3,954 | ₩3,789 | ₩3,889 | +2.65% | 7.2천 |
|---|
| 2026.08.31 | ₩3,889 | ₩3,956 | ₩3,889 | ₩3,938 | +1.24% | 7.1천 |
|---|
| 2026.08.28 | ₩3,849 | ₩3,930 | ₩3,849 | ₩3,916 | +1.74% | 2.6천 |
|---|
| 2026.08.27 | ₩3,956 | ₩3,956 | ₩3,903 | ₩3,943 | -0.34% | 1.4천 |
|---|
| 2026.08.26 | ₩4,023 | ₩4,023 | ₩3,889 | ₩3,889 | -3.33% | 1.4만 |
|---|
| 2026.08.25 | ₩4,010 | ₩4,023 | ₩3,956 | ₩3,997 | -0.33% | 2.4만 |
|---|
| 2026.08.24 | ₩4,245 | ₩4,292 | ₩3,970 | ₩3,997 | -5.85% | 5.5만 |
|---|
| 2026.08.21 | ₩3,702 | ₩4,292 | ₩3,702 | ₩4,090 | +10.51% | 2.5만 |
|---|
| 2026.08.20 | ₩4,198 | ₩4,828 | ₩3,487 | ₩3,943 | -6.07% | 26.5만 |
|---|
| 2026.08.19 | ₩4,129 | ₩4,225 | ₩4,023 | ₩4,184 | +1.33% | 2.3천 |
|---|
| 2026.08.18 | ₩4,158 | ₩4,184 | ₩4,158 | ₩4,158 | 0.00% | 2.3천 |
|---|
| 2026.08.17 | ₩4,372 | ₩4,372 | ₩4,265 | ₩4,265 | -2.45% | 5.9천 |
|---|
| 2026.08.14 | ₩4,251 | ₩4,426 | ₩4,251 | ₩4,251 | 0.00% | 5.1천 |
|---|
| 2026.08.13 | ₩4,567 | ₩4,640 | ₩4,412 | ₩4,412 | -3.38% | 2천 |
|---|
| 2026.08.12 | ₩4,493 | ₩4,560 | ₩4,453 | ₩4,453 | -0.90% | 2.7천 |
|---|
| 2026.08.11 | ₩4,560 | ₩4,560 | ₩4,493 | ₩4,493 | -1.47% | 3.8천 |
|---|
| 2026.08.10 | ₩4,439 | ₩4,627 | ₩4,439 | ₩4,439 | 0.00% | 2.1천 |
|---|
| 2026.08.07 | ₩4,681 | ₩4,801 | ₩4,560 | ₩4,560 | -2.58% | 7.1천 |
|---|
| 2026.08.06 | ₩4,788 | ₩5,016 | ₩4,761 | ₩4,761 | -0.56% | 8.4천 |
|---|
| 2026.08.05 | ₩4,453 | ₩4,587 | ₩4,278 | ₩4,278 | -3.92% | 4.8천 |
|---|
| 2026.08.04 | ₩4,479 | ₩4,533 | ₩4,426 | ₩4,426 | -1.20% | 4.8천 |
|---|
| 2026.08.03 | ₩4,386 | ₩4,479 | ₩4,386 | ₩4,439 | +1.22% | 3.3천 |
|---|
| 2026.07.31 | ₩4,453 | ₩4,453 | ₩4,399 | ₩4,412 | -0.90% | 1.4천 |
|---|
| 2026.07.30 | ₩4,681 | ₩4,721 | ₩4,386 | ₩4,553 | -2.72% | 1.1만 |
|---|
| 2026.07.29 | ₩4,989 | ₩5,029 | ₩4,707 | ₩4,721 | -5.38% | 1.3만 |
|---|
| 2026.07.28 | ₩4,748 | ₩4,748 | ₩4,748 | ₩4,748 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩4,761 | ₩4,761 | ₩4,748 | ₩4,748 | -0.28% | 1.4천 |
|---|
| 2026.07.24 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 4.3천 |
|---|
| 2026.07.22 | ₩4,909 | ₩5,324 | ₩4,815 | ₩5,163 | +5.19% | 1.2만 |
|---|
| 2026.07.21 | ₩4,734 | ₩4,734 | ₩4,734 | ₩4,734 | 0.00% | 600 |
|---|
| 2026.07.20 | ₩4,774 | ₩4,774 | ₩4,721 | ₩4,748 | -0.56% | 7.4천 |
|---|
| 2026.07.17 | ₩4,788 | ₩4,788 | ₩4,788 | ₩4,788 | 0.00% | 4천 |
|---|
| 2026.07.16 | ₩5,163 | ₩5,163 | ₩4,962 | ₩5,016 | -2.86% | 5.4천 |
|---|
| 2026.07.15 | ₩5,002 | ₩5,016 | ₩4,922 | ₩4,935 | -1.34% | 6.8천 |
|---|
| 2026.07.14 | ₩5,070 | ₩5,083 | ₩5,002 | ₩5,002 | -1.32% | 6.4천 |
|---|
| 2026.07.13 | ₩5,291 | ₩5,291 | ₩5,029 | ₩5,029 | -4.94% | 1만 |
|---|
| 2026.07.10 | ₩5,002 | ₩5,324 | ₩5,002 | ₩5,324 | +6.43% | 8.7천 |
|---|
| 2026.07.09 | ₩5,083 | ₩5,385 | ₩5,056 | ₩5,298 | +4.22% | 8.1천 |
|---|
| 2026.07.08 | ₩5,043 | ₩5,163 | ₩5,043 | ₩5,123 | +1.60% | 6.5천 |
|---|
| 2026.07.07 | ₩5,391 | ₩5,391 | ₩4,935 | ₩4,989 | -7.46% | 5천 |
|---|
| 2026.07.06 | ₩5,271 | ₩5,546 | ₩5,237 | ₩5,391 | +2.29% | 5.7천 |
|---|
| 2026.07.02 | ₩5,499 | ₩5,760 | ₩5,298 | ₩5,445 | -0.98% | 2.3만 |
|---|
| 2026.07.01 | ₩5,351 | ₩5,727 | ₩5,244 | ₩5,458 | +2.01% | 3.7만 |
|---|
| 2026.06.30 | ₩5,244 | ₩5,405 | ₩4,962 | ₩5,257 | +0.26% | 1.5만 |
|---|
| 2026.06.29 | ₩5,888 | ₩5,888 | ₩5,230 | ₩5,418 | -7.97% | 2.5만 |
|---|
| 2026.06.26 | ₩5,733 | ₩6,169 | ₩5,458 | ₩5,713 | -0.35% | 2.9만 |
|---|
| 2026.06.25 | ₩5,351 | ₩6,169 | ₩5,351 | ₩6,008 | +12.28% | 3.3만 |
|---|
| 2026.06.24 | ₩5,834 | ₩6,236 | ₩5,391 | ₩5,485 | -5.98% | 6.3만 |
|---|
| 2026.06.23 | ₩5,391 | ₩6,049 | ₩5,351 | ₩6,049 | +12.19% | 4.9만 |
|---|
| 2026.06.22 | ₩4,560 | ₩5,753 | ₩4,318 | ₩5,566 | +22.06% | 13.9만 |
|---|
| 2026.06.18 | ₩3,561 | ₩4,600 | ₩3,447 | ₩4,573 | +28.44% | 15.9만 |
|---|
| 2026.06.17 | ₩3,474 | ₩3,541 | ₩3,266 | ₩3,541 | +1.93% | 18.2만 |
|---|
| 2026.06.16 | ₩3,782 | ₩3,900 | ₩3,420 | ₩3,460 | -8.51% | 11.1만 |
|---|
| 2026.06.15 | ₩3,782 | ₩4,090 | ₩3,675 | ₩3,849 | +1.77% | 10.2만 |
|---|
| 2026.06.12 | ₩3,876 | ₩4,198 | ₩3,715 | ₩3,862 | -0.35% | 5.2만 |
|---|
| 2026.06.11 | ₩3,876 | ₩4,194 | ₩3,816 | ₩4,050 | +4.50% | 4.3만 |
|---|
| 2026.06.10 | ₩4,225 | ₩4,292 | ₩3,769 | ₩3,849 | -8.89% | 10.5만 |
|---|
| 2026.06.09 | ₩4,023 | ₩4,408 | ₩4,023 | ₩4,238 | +5.33% | 10.4만 |
|---|
| 2026.06.08 | ₩4,345 | ₩4,560 | ₩4,090 | ₩4,090 | -5.86% | 9.2만 |
|---|
| 2026.06.05 | ₩4,426 | ₩4,882 | ₩4,399 | ₩4,654 | +5.15% | 7.2만 |
|---|
| 2026.06.04 | ₩4,399 | ₩4,677 | ₩4,332 | ₩4,573 | +3.96% | 9.8만 |
|---|
| 2026.06.03 | ₩4,638 | ₩5,150 | ₩4,453 | ₩4,546 | -1.97% | 26.1만 |
|---|
| 2026.06.02 | ₩4,909 | ₩5,633 | ₩4,198 | ₩5,110 | +4.10% | 42.7만 |
|---|
| 2026.06.01 | ₩7,805 | ₩7,805 | ₩5,593 | ₩5,834 | -25.26% | 81.7만 |
|---|
| 2026.05.29 | ₩6,920 | ₩8,315 | ₩5,619 | ₩8,235 | +18.99% | 2497.4만 |
|---|
| 2026.05.28 | ₩3,588 | ₩3,648 | ₩3,588 | ₩3,648 | +1.68% | 500 |
|---|
| 2026.05.27 | ₩3,514 | ₩3,688 | ₩3,514 | ₩3,688 | +4.96% | 2천 |
|---|
| 2026.05.26 | ₩3,634 | ₩3,688 | ₩3,634 | ₩3,688 | +1.48% | 2.8천 |
|---|
| 2026.05.22 | ₩3,889 | ₩3,889 | ₩3,569 | ₩3,634 | -6.55% | 3.1천 |
|---|
| 2026.05.21 | ₩4,426 | ₩4,426 | ₩4,017 | ₩4,017 | -9.24% | 900 |
|---|
| 2026.05.20 | ₩4,158 | ₩4,238 | ₩4,158 | ₩4,238 | +1.94% | 1.5천 |
|---|
| 2026.05.19 | ₩4,077 | ₩4,278 | ₩3,983 | ₩4,144 | +1.64% | 6.7천 |
|---|
| 2026.05.18 | ₩4,144 | ₩4,949 | ₩4,023 | ₩4,064 | -1.94% | 2.9만 |
|---|
| 2026.05.15 | ₩4,196 | ₩4,359 | ₩3,983 | ₩4,225 | +0.67% | 7.7천 |
|---|
| 2026.05.14 | ₩4,090 | ₩4,318 | ₩4,090 | ₩4,225 | +3.28% | 2.3천 |
|---|
| 2026.05.13 | ₩4,359 | ₩4,359 | ₩3,983 | ₩4,158 | -4.62% | 1.1만 |
|---|
| 2026.05.12 | ₩4,292 | ₩4,292 | ₩4,211 | ₩4,211 | -1.87% | 8.6천 |
|---|
| 2026.05.11 | ₩4,292 | ₩4,318 | ₩4,292 | ₩4,318 | +0.62% | 1.5천 |
|---|
| 2026.05.08 | ₩4,321 | ₩4,321 | ₩4,321 | ₩4,321 | 0.00% | 500 |
|---|
| 2026.05.07 | ₩4,359 | ₩4,359 | ₩4,278 | ₩4,278 | -1.85% | 900 |
|---|
| 2026.05.06 | ₩4,265 | ₩4,801 | ₩4,251 | ₩4,412 | +3.46% | 6천 |
|---|
| 2026.05.05 | ₩4,614 | ₩4,614 | ₩4,255 | ₩4,255 | -7.76% | 3.4천 |
|---|
| 2026.05.04 | ₩4,439 | ₩4,453 | ₩4,077 | ₩4,077 | -8.16% | 1.2천 |
|---|
| 2026.05.01 | ₩4,332 | ₩4,332 | ₩4,077 | ₩4,194 | -3.19% | 3.6천 |
|---|
| 2026.04.30 | ₩4,560 | ₩4,654 | ₩4,318 | ₩4,318 | -5.29% | 2.3천 |
|---|
| 2026.04.29 | ₩4,368 | ₩4,368 | ₩4,368 | ₩4,368 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩4,612 | ₩4,612 | ₩4,612 | ₩4,612 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,627 | ₩4,687 | ₩4,309 | ₩4,612 | -0.32% | 1.5천 |
|---|
| 2026.04.24 | ₩4,525 | ₩4,525 | ₩4,525 | ₩4,525 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩4,734 | ₩4,748 | ₩4,734 | ₩4,748 | +0.28% | 1.3천 |
|---|
| 2026.04.22 | ₩4,640 | ₩4,734 | ₩4,640 | ₩4,734 | +2.02% | 1.9천 |
|---|
| 2026.04.21 | ₩4,754 | ₩4,754 | ₩4,546 | ₩4,734 | -0.42% | 6.8천 |
|---|
| 2026.04.20 | ₩4,681 | ₩4,761 | ₩4,560 | ₩4,761 | +1.72% | 2.2천 |
|---|
| 2026.04.17 | ₩4,828 | ₩4,828 | ₩4,714 | ₩4,714 | -2.36% | 700 |
|---|
| 2026.04.16 | ₩4,399 | ₩4,721 | ₩4,359 | ₩4,576 | +4.02% | 8천 |
|---|
| 2026.04.15 | ₩4,386 | ₩4,386 | ₩4,339 | ₩4,345 | -0.92% | 2.1천 |
|---|
| 2026.04.14 | ₩4,734 | ₩4,734 | ₩4,600 | ₩4,600 | -2.83% | 1.4천 |
|---|
| 2026.04.13 | ₩4,694 | ₩4,803 | ₩4,345 | ₩4,803 | +2.31% | 1.7천 |
|---|
| 2026.04.10 | ₩4,607 | ₩4,607 | ₩4,607 | ₩4,607 | 0.00% | 1천 |
|---|
| 2026.04.09 | ₩4,524 | ₩4,730 | ₩4,524 | ₩4,707 | +4.06% | 500 |
|---|
| 2026.04.08 | ₩4,788 | ₩4,788 | ₩4,788 | ₩4,788 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩4,466 | ₩4,788 | ₩4,466 | ₩4,788 | +7.21% | 500 |
|---|
| 2026.04.06 | ₩4,305 | ₩4,788 | ₩4,305 | ₩4,788 | +11.21% | 700 |
|---|
| 2026.04.02 | ₩4,942 | ₩4,949 | ₩4,734 | ₩4,788 | -3.12% | 1.4천 |
|---|
| 2026.04.01 | ₩4,895 | ₩4,895 | ₩4,895 | ₩4,895 | 0.00% | 1.5천 |
|---|
| 2026.03.31 | ₩4,694 | ₩4,799 | ₩4,694 | ₩4,707 | +0.29% | 2천 |
|---|
| 2026.03.30 | ₩4,962 | ₩5,056 | ₩4,694 | ₩4,895 | -1.35% | 3.4천 |
|---|
| 2026.03.27 | ₩5,110 | ₩5,110 | ₩5,096 | ₩5,096 | -0.26% | 700 |
|---|
| 2026.03.26 | ₩5,298 | ₩5,298 | ₩5,043 | ₩5,096 | -3.80% | 9.5천 |
|---|
| 2026.03.25 | ₩5,458 | ₩5,458 | ₩4,962 | ₩5,177 | -5.16% | 1.2만 |
|---|
| 2026.03.24 | ₩5,720 | ₩5,720 | ₩5,472 | ₩5,472 | -4.34% | 1천 |
|---|
| 2026.03.23 | ₩5,894 | ₩5,901 | ₩5,405 | ₩5,539 | -6.03% | 1.6만 |
|---|
| 2026.03.20 | ₩6,309 | ₩6,309 | ₩6,196 | ₩6,196 | -1.79% | 8.4천 |
|---|
| 2026.03.19 | ₩6,325 | ₩6,325 | ₩6,049 | ₩6,196 | -2.04% | 4.9천 |
|---|
| 2026.03.18 | ₩6,212 | ₩6,236 | ₩6,196 | ₩6,236 | +0.39% | 800 |
|---|
| 2026.03.17 | ₩6,384 | ₩6,411 | ₩6,236 | ₩6,236 | -2.31% | 4.9천 |
|---|
| 2026.03.16 | ₩6,317 | ₩6,317 | ₩6,035 | ₩6,250 | -1.06% | 2.2천 |
|---|
| 2026.03.13 | ₩5,914 | ₩6,223 | ₩5,901 | ₩5,901 | -0.23% | 1.1만 |
|---|
| 2026.03.12 | ₩5,794 | ₩5,914 | ₩5,794 | ₩5,914 | +2.08% | 1.5천 |
|---|
| 2026.03.11 | ₩5,914 | ₩5,968 | ₩5,914 | ₩5,928 | +0.23% | 1.8천 |
|---|
| 2026.03.10 | ₩5,914 | ₩6,250 | ₩5,914 | ₩6,035 | +2.04% | 5천 |
|---|
| 2026.03.09 | ₩6,049 | ₩6,049 | ₩6,049 | ₩6,049 | 0.00% | 800 |
|---|
| 2026.03.06 | ₩6,071 | ₩6,071 | ₩6,071 | ₩6,071 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩6,236 | ₩6,236 | ₩6,062 | ₩6,071 | -2.65% | 5천 |
|---|
| 2026.03.04 | ₩6,223 | ₩6,223 | ₩6,223 | ₩6,223 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩6,035 | ₩6,344 | ₩6,035 | ₩6,223 | +3.11% | 7.4천 |
|---|
| 2026.03.02 | ₩6,102 | ₩6,531 | ₩6,035 | ₩6,035 | -1.10% | 2.8천 |
|---|
| 2026.02.27 | ₩6,183 | ₩6,183 | ₩6,183 | ₩6,183 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩6,102 | ₩6,102 | ₩6,102 | ₩6,102 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩6,223 | ₩6,223 | ₩6,102 | ₩6,102 | -1.94% | 1.6천 |
|---|
| 2026.02.24 | ₩6,129 | ₩6,129 | ₩6,062 | ₩6,062 | -1.09% | 400 |
|---|
| 2026.02.23 | ₩5,914 | ₩5,914 | ₩5,861 | ₩5,861 | -0.91% | 1.1천 |
|---|
| 2026.02.20 | ₩5,901 | ₩6,203 | ₩5,834 | ₩6,035 | +2.27% | 3.4천 |
|---|
| 2026.02.19 | ₩6,317 | ₩6,317 | ₩6,216 | ₩6,236 | -1.27% | 1.9천 |
|---|
| 2026.02.18 | ₩6,169 | ₩6,471 | ₩5,834 | ₩5,834 | -5.43% | 8.1천 |
|---|
| 2026.02.17 | ₩6,961 | ₩6,961 | ₩5,874 | ₩5,908 | -15.13% | 8.2천 |
|---|
| 2026.02.13 | ₩6,665 | ₩6,665 | ₩6,400 | ₩6,437 | -3.42% | 2천 |
|---|
| 2026.02.12 | ₩6,585 | ₩6,585 | ₩6,572 | ₩6,572 | -0.20% | 1천 |
|---|
| 2026.02.11 | ₩6,706 | ₩6,706 | ₩6,706 | ₩6,706 | 0.00% | 400 |
|---|
| 2026.02.10 | ₩6,625 | ₩6,625 | ₩6,538 | ₩6,625 | 0.00% | 2천 |
|---|
| 2026.02.09 | ₩6,511 | ₩6,518 | ₩6,511 | ₩6,518 | +0.10% | 700 |
|---|
| 2026.02.06 | ₩6,404 | ₩6,625 | ₩6,404 | ₩6,511 | +1.68% | 2.7천 |
|---|
| 2026.02.05 | ₩6,451 | ₩6,625 | ₩6,451 | ₩6,625 | +2.70% | 1.6천 |
|---|
| 2026.02.04 | ₩6,619 | ₩6,619 | ₩6,619 | ₩6,619 | 0.00% | 600 |
|---|
| 2026.02.03 | ₩6,527 | ₩6,657 | ₩6,527 | ₩6,657 | +1.99% | 1.4천 |
|---|
| 2026.02.02 | ₩6,506 | ₩6,645 | ₩6,506 | ₩6,645 | +2.14% | 1.6천 |
|---|
| 2026.01.30 | ₩6,628 | ₩6,628 | ₩6,628 | ₩6,628 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩6,411 | ₩6,692 | ₩6,411 | ₩6,628 | +3.39% | 3.9천 |
|---|
| 2026.01.28 | ₩6,746 | ₩6,826 | ₩6,746 | ₩6,773 | +0.40% | 1.5천 |
|---|
| 2026.01.27 | ₩7,095 | ₩7,121 | ₩7,095 | ₩7,121 | +0.38% | 2.2천 |
|---|
| 2026.01.26 | ₩7,001 | ₩7,001 | ₩6,357 | ₩7,001 | 0.00% | 7.6천 |
|---|
| 2026.01.23 | ₩6,974 | ₩6,974 | ₩6,974 | ₩6,974 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩6,974 | ₩6,974 | ₩6,974 | ₩6,974 | 0.00% | 700 |
|---|
| 2026.01.21 | ₩6,907 | ₩6,962 | ₩6,867 | ₩6,867 | -0.58% | 1.7천 |
|---|
| 2026.01.20 | ₩7,376 | ₩7,376 | ₩6,947 | ₩6,974 | -5.45% | 5.8천 |
|---|
| 2026.01.16 | ₩7,510 | ₩7,537 | ₩7,510 | ₩7,537 | +0.36% | 600 |
|---|
| 2026.01.15 | ₩7,564 | ₩7,564 | ₩7,363 | ₩7,363 | -2.66% | 2.4천 |
|---|
| 2026.01.14 | ₩7,591 | ₩7,591 | ₩7,577 | ₩7,577 | -0.18% | 1.2천 |
|---|
| 2026.01.13 | ₩7,547 | ₩7,547 | ₩7,547 | ₩7,547 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩7,952 | ₩7,952 | ₩7,497 | ₩7,678 | -3.44% | 2.8천 |
|---|
| 2026.01.09 | ₩7,564 | ₩7,564 | ₩7,564 | ₩7,564 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩7,940 | ₩8,382 | ₩7,815 | ₩8,382 | +5.57% | 2.8천 |
|---|
| 2026.01.07 | ₩7,926 | ₩8,117 | ₩7,926 | ₩8,117 | +2.40% | 500 |
|---|
| 2026.01.06 | ₩7,966 | ₩7,966 | ₩7,966 | ₩7,966 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩8,208 | ₩8,208 | ₩7,953 | ₩7,966 | -2.94% | 3.1천 |
|---|
| 2026.01.02 | ₩7,940 | ₩7,940 | ₩7,940 | ₩7,940 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩7,940 | ₩7,940 | ₩7,940 | ₩7,940 | 0.00% | 600 |
|---|
| 2025.12.30 | ₩7,832 | ₩8,181 | ₩7,832 | ₩7,913 | +1.03% | 700 |
|---|
| 2025.12.29 | ₩8,315 | ₩8,315 | ₩8,047 | ₩8,047 | -3.23% | 1.2천 |
|---|
| 2025.12.26 | ₩8,543 | ₩8,664 | ₩8,248 | ₩8,583 | +0.47% | 4천 |
|---|
| 2025.12.24 | ₩8,359 | ₩8,691 | ₩8,357 | ₩8,503 | +1.72% | 3.3천 |
|---|
| 2025.12.23 | ₩8,033 | ₩8,288 | ₩8,033 | ₩8,288 | +3.17% | 2.1천 |
|---|
| 2025.12.22 | ₩7,835 | ₩8,369 | ₩7,835 | ₩8,261 | +5.44% | 4.1천 |
|---|
| 2025.12.19 | ₩8,047 | ₩8,489 | ₩7,363 | ₩8,114 | +0.83% | 9.3천 |
|---|
| 2025.12.18 | ₩7,725 | ₩8,771 | ₩7,725 | ₩8,248 | +6.77% | 1.1만 |
|---|
| 2025.12.17 | ₩7,779 | ₩7,779 | ₩7,779 | ₩7,779 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩7,779 | ₩7,779 | ₩7,779 | ₩7,779 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩7,819 | ₩7,911 | ₩7,779 | ₩7,779 | -0.51% | 4.7천 |
|---|
| 2025.12.12 | ₩7,783 | ₩7,893 | ₩7,783 | ₩7,805 | +0.29% | 4.4천 |
|---|
| 2025.12.11 | ₩7,644 | ₩7,779 | ₩7,644 | ₩7,779 | +1.75% | 1.1천 |
|---|
| 2025.12.10 | ₩7,514 | ₩7,953 | ₩7,514 | ₩7,685 | +2.27% | 700 |
|---|
| 2025.12.09 | ₩7,403 | ₩7,993 | ₩7,376 | ₩7,376 | -0.36% | 6.9천 |
|---|
| 2025.12.08 | ₩8,047 | ₩8,047 | ₩7,644 | ₩7,846 | -2.50% | 6.8천 |
|---|
| 2025.12.05 | ₩7,513 | ₩7,953 | ₩7,510 | ₩7,953 | +5.86% | 7.3천 |
|---|
| 2025.12.04 | ₩7,765 | ₩7,765 | ₩7,484 | ₩7,497 | -3.45% | 5.7천 |
|---|
| 2025.12.03 | ₩7,256 | ₩7,256 | ₩7,256 | ₩7,256 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩7,564 | ₩7,564 | ₩7,256 | ₩7,256 | -4.08% | 1.6천 |
|---|
| 2025.12.01 | ₩7,779 | ₩7,846 | ₩7,564 | ₩7,564 | -2.76% | 6.1천 |
|---|
| 2025.11.28 | ₩7,752 | ₩7,779 | ₩7,431 | ₩7,779 | +0.35% | 2천 |
|---|
| 2025.11.26 | ₩7,671 | ₩7,671 | ₩7,370 | ₩7,510 | -2.10% | 4.2천 |
|---|
| 2025.11.25 | ₩7,363 | ₩8,033 | ₩7,349 | ₩7,712 | +4.74% | 9.4천 |
|---|
| 2025.11.24 | ₩7,084 | ₩7,832 | ₩7,077 | ₩7,349 | +3.75% | 1.4만 |
|---|
| 2025.11.21 | ₩7,403 | ₩7,624 | ₩6,488 | ₩6,867 | -7.25% | 5만 |
|---|
| 2025.11.20 | ₩9,361 | ₩9,361 | ₩6,840 | ₩7,698 | -17.77% | 3.9만 |
|---|
| 2025.11.19 | ₩8,033 | ₩9,200 | ₩8,033 | ₩8,878 | +10.52% | 8.7천 |
|---|
| 2025.11.18 | ₩7,323 | ₩7,323 | ₩7,323 | ₩7,323 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩7,779 | ₩7,779 | ₩7,779 | ₩7,779 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩7,666 | ₩7,666 | ₩7,666 | ₩7,666 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩7,742 | ₩8,020 | ₩7,742 | ₩8,020 | +3.59% | 1.2천 |
|---|
| 2025.11.12 | ₩7,712 | ₩7,712 | ₩7,712 | ₩7,712 | 0.00% | 800 |
|---|
| 2025.11.11 | ₩7,698 | ₩7,698 | ₩7,698 | ₩7,698 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩7,607 | ₩7,698 | ₩7,323 | ₩7,698 | +1.20% | 4.2천 |
|---|
| 2025.11.07 | ₩7,323 | ₩7,591 | ₩7,323 | ₩7,591 | +3.66% | 1.8천 |
|---|
| 2025.11.06 | ₩7,886 | ₩7,886 | ₩7,886 | ₩7,886 | 0.00% | 1천 |
|---|
| 2025.11.05 | ₩8,342 | ₩8,342 | ₩7,886 | ₩7,886 | -5.47% | 6.6천 |
|---|
| 2025.11.04 | ₩8,543 | ₩8,543 | ₩8,543 | ₩8,543 | 0.00% | 700 |
|---|
| 2025.11.03 | ₩8,436 | ₩8,717 | ₩8,315 | ₩8,717 | +3.34% | 1.2천 |
|---|
| 2025.10.31 | ₩9,361 | ₩9,361 | ₩8,704 | ₩8,717 | -6.88% | 2.1천 |
|---|
| 2025.10.30 | ₩8,986 | ₩8,986 | ₩8,972 | ₩8,986 | 0.00% | 1.2천 |
|---|
| 2025.10.29 | ₩8,932 | ₩8,988 | ₩8,932 | ₩8,988 | +0.63% | 1천 |
|---|
| 2025.10.28 | ₩9,106 | ₩9,361 | ₩9,106 | ₩9,361 | +2.80% | 3.4천 |
|---|
| 2025.10.27 | ₩9,187 | ₩9,187 | ₩9,120 | ₩9,120 | -0.73% | 1.5천 |
|---|
| 2025.10.24 | ₩8,986 | ₩9,375 | ₩8,784 | ₩8,919 | -0.75% | 5.7천 |
|---|
| 2025.10.23 | ₩9,120 | ₩9,173 | ₩9,120 | ₩9,173 | +0.59% | 800 |
|---|
| 2025.10.22 | ₩9,361 | ₩9,361 | ₩9,160 | ₩9,334 | -0.29% | 2.1천 |
|---|
| 2025.10.21 | ₩9,273 | ₩9,334 | ₩9,273 | ₩9,334 | +0.67% | 6.7천 |
|---|
| 2025.10.20 | ₩9,308 | ₩9,388 | ₩9,147 | ₩9,254 | -0.58% | 1.7천 |
|---|
| 2025.10.17 | ₩9,415 | ₩9,763 | ₩9,294 | ₩9,737 | +3.42% | 1.1만 |
|---|
| 2025.10.16 | ₩9,898 | ₩9,898 | ₩9,898 | ₩9,898 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩9,763 | ₩9,938 | ₩9,763 | ₩9,938 | +1.79% | 1.1천 |
|---|
| 2025.10.14 | ₩9,765 | ₩9,765 | ₩9,765 | ₩9,765 | 0.00% | 400 |
|---|
| 2025.10.13 | ₩9,804 | ₩9,844 | ₩9,804 | ₩9,844 | +0.41% | 1천 |
|---|
| 2025.10.10 | ₩10,387 | ₩10,387 | ₩9,401 | ₩9,924 | -4.45% | 1.4만 |
|---|
