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 | ₩3,595 | ₩3,601 | ₩3,595 | ₩3,595 | 0.00% | 7.2천 |
| 2026.10.08 | ₩3,597 | ₩3,608 | ₩3,597 | ₩3,608 | +0.30% | 400 |
| 2026.10.07 | ₩3,610 | ₩3,647 | ₩3,608 | ₩3,647 | +1.04% | 800 |
| 2026.10.06 | ₩3,729 | ₩3,729 | ₩3,729 | ₩3,729 | 0.00% | 0 |
| 2026.10.05 | ₩3,783 | ₩3,796 | ₩3,729 | ₩3,729 | -1.42% | 2.5천 |
| 2026.10.02 | ₩3,823 | ₩3,823 | ₩3,823 | ₩3,823 | 0.00% | 1.1천 |
| 2026.10.01 | ₩3,756 | ₩3,890 | ₩3,756 | ₩3,890 | +3.57% | 500 |
| 2026.09.30 | ₩3,917 | ₩3,917 | ₩3,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.37% |
| 5.9천 |
| 2026.09.29 | ₩3,917 | ₩3,917 | ₩3,917 | ₩3,917 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩3,917 | ₩3,917 | ₩3,917 | ₩3,917 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩3,917 | ₩3,917 | ₩3,917 | ₩3,917 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩3,910 | ₩3,917 | ₩3,910 | ₩3,917 | +0.17% | 500 |
|---|
| 2026.09.23 | ₩3,809 | ₩3,903 | ₩3,796 | ₩3,903 | +2.46% | 1.5천 |
|---|
| 2026.09.22 | ₩3,796 | ₩3,930 | ₩3,796 | ₩3,930 | +3.53% | 1.3천 |
|---|
| 2026.09.21 | ₩3,897 | ₩4,024 | ₩3,796 | ₩3,796 | -2.58% | 1.7천 |
|---|
| 2026.09.18 | ₩3,890 | ₩4,024 | ₩3,756 | ₩4,024 | +3.45% | 1.5만 |
|---|
| 2026.09.17 | ₩4,024 | ₩4,024 | ₩3,970 | ₩4,024 | 0.00% | 2.9만 |
|---|
| 2026.09.16 | ₩3,890 | ₩3,890 | ₩3,769 | ₩3,890 | 0.00% | 2천 |
|---|
| 2026.09.15 | ₩4,024 | ₩4,024 | ₩3,836 | ₩3,903 | -3.00% | 3.4천 |
|---|
| 2026.09.14 | ₩4,024 | ₩4,024 | ₩3,863 | ₩4,024 | 0.00% | 3.1천 |
|---|
| 2026.09.11 | ₩3,957 | ₩4,024 | ₩3,957 | ₩3,970 | +0.34% | 1.6천 |
|---|
| 2026.09.10 | ₩3,890 | ₩3,970 | ₩3,850 | ₩3,970 | +2.07% | 3.9천 |
|---|
| 2026.09.09 | ₩3,903 | ₩4,016 | ₩3,903 | ₩3,957 | +1.37% | 1.7천 |
|---|
| 2026.09.08 | ₩3,809 | ₩4,024 | ₩3,783 | ₩3,910 | +2.64% | 3.6만 |
|---|
| 2026.09.04 | ₩3,823 | ₩4,007 | ₩3,809 | ₩3,809 | -0.35% | 6.7천 |
|---|
| 2026.09.03 | ₩3,930 | ₩3,950 | ₩3,823 | ₩3,823 | -2.73% | 1.2만 |
|---|
| 2026.09.02 | ₩3,809 | ₩3,890 | ₩3,809 | ₩3,890 | +2.11% | 6.5천 |
|---|
| 2026.09.01 | ₩3,789 | ₩3,954 | ₩3,789 | ₩3,890 | +2.65% | 7.2천 |
|---|
| 2026.08.31 | ₩3,890 | ₩3,957 | ₩3,890 | ₩3,938 | +1.24% | 7.1천 |
|---|
| 2026.08.28 | ₩3,850 | ₩3,930 | ₩3,850 | ₩3,917 | +1.74% | 2.6천 |
|---|
| 2026.08.27 | ₩3,957 | ₩3,957 | ₩3,903 | ₩3,944 | -0.34% | 1.4천 |
|---|
| 2026.08.26 | ₩4,024 | ₩4,024 | ₩3,890 | ₩3,890 | -3.33% | 1.4만 |
|---|
| 2026.08.25 | ₩4,011 | ₩4,024 | ₩3,957 | ₩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 | ₩4,091 | +10.51% | 2.5만 |
|---|
| 2026.08.20 | ₩4,198 | ₩4,829 | ₩3,487 | ₩3,944 | -6.07% | 26.5만 |
|---|
| 2026.08.19 | ₩4,130 | ₩4,225 | ₩4,024 | ₩4,185 | +1.33% | 2.3천 |
|---|
| 2026.08.18 | ₩4,158 | ₩4,185 | ₩4,158 | ₩4,158 | 0.00% | 2.3천 |
|---|
| 2026.08.17 | ₩4,373 | ₩4,373 | ₩4,265 | ₩4,265 | -2.45% | 5.9천 |
|---|
| 2026.08.14 | ₩4,252 | ₩4,426 | ₩4,252 | ₩4,252 | 0.00% | 5.1천 |
|---|
| 2026.08.13 | ₩4,567 | ₩4,641 | ₩4,413 | ₩4,413 | -3.38% | 2천 |
|---|
| 2026.08.12 | ₩4,493 | ₩4,561 | ₩4,453 | ₩4,453 | -0.90% | 2.7천 |
|---|
| 2026.08.11 | ₩4,561 | ₩4,561 | ₩4,493 | ₩4,493 | -1.47% | 3.8천 |
|---|
| 2026.08.10 | ₩4,440 | ₩4,628 | ₩4,440 | ₩4,440 | 0.00% | 2.1천 |
|---|
| 2026.08.07 | ₩4,681 | ₩4,802 | ₩4,561 | ₩4,561 | -2.58% | 7.1천 |
|---|
| 2026.08.06 | ₩4,789 | ₩5,017 | ₩4,762 | ₩4,762 | -0.56% | 8.4천 |
|---|
| 2026.08.05 | ₩4,453 | ₩4,587 | ₩4,279 | ₩4,279 | -3.92% | 4.8천 |
|---|
| 2026.08.04 | ₩4,480 | ₩4,534 | ₩4,426 | ₩4,426 | -1.20% | 4.8천 |
|---|
| 2026.08.03 | ₩4,386 | ₩4,480 | ₩4,386 | ₩4,440 | +1.22% | 3.3천 |
|---|
| 2026.07.31 | ₩4,453 | ₩4,453 | ₩4,400 | ₩4,413 | -0.90% | 1.4천 |
|---|
| 2026.07.30 | ₩4,681 | ₩4,721 | ₩4,386 | ₩4,554 | -2.72% | 1.1만 |
|---|
| 2026.07.29 | ₩4,990 | ₩5,030 | ₩4,708 | ₩4,721 | -5.38% | 1.3만 |
|---|
| 2026.07.28 | ₩4,748 | ₩4,748 | ₩4,748 | ₩4,748 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩4,762 | ₩4,762 | ₩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 | ₩5,325 | ₩4,815 | ₩5,164 | +5.19% | 1.2만 |
|---|
| 2026.07.21 | ₩4,735 | ₩4,735 | ₩4,735 | ₩4,735 | 0.00% | 600 |
|---|
| 2026.07.20 | ₩4,775 | ₩4,775 | ₩4,721 | ₩4,748 | -0.56% | 7.4천 |
|---|
| 2026.07.17 | ₩4,789 | ₩4,789 | ₩4,789 | ₩4,789 | 0.00% | 4천 |
|---|
| 2026.07.16 | ₩5,164 | ₩5,164 | ₩4,963 | ₩5,017 | -2.86% | 5.4천 |
|---|
| 2026.07.15 | ₩5,003 | ₩5,017 | ₩4,923 | ₩4,936 | -1.34% | 6.8천 |
|---|
| 2026.07.14 | ₩5,070 | ₩5,084 | ₩5,003 | ₩5,003 | -1.32% | 6.4천 |
|---|
| 2026.07.13 | ₩5,292 | ₩5,292 | ₩5,030 | ₩5,030 | -4.94% | 1만 |
|---|
| 2026.07.10 | ₩5,003 | ₩5,325 | ₩5,003 | ₩5,325 | +6.43% | 8.7천 |
|---|
| 2026.07.09 | ₩5,084 | ₩5,385 | ₩5,057 | ₩5,298 | +4.22% | 8.1천 |
|---|
| 2026.07.08 | ₩5,043 | ₩5,164 | ₩5,043 | ₩5,124 | +1.60% | 6.5천 |
|---|
| 2026.07.07 | ₩5,392 | ₩5,392 | ₩4,936 | ₩4,990 | -7.46% | 5천 |
|---|
| 2026.07.06 | ₩5,271 | ₩5,546 | ₩5,238 | ₩5,392 | +2.29% | 5.7천 |
|---|
| 2026.07.02 | ₩5,499 | ₩5,761 | ₩5,298 | ₩5,446 | -0.98% | 2.3만 |
|---|
| 2026.07.01 | ₩5,352 | ₩5,727 | ₩5,245 | ₩5,459 | +2.01% | 3.7만 |
|---|
| 2026.06.30 | ₩5,245 | ₩5,406 | ₩4,963 | ₩5,258 | +0.26% | 1.5만 |
|---|
| 2026.06.29 | ₩5,888 | ₩5,888 | ₩5,231 | ₩5,419 | -7.97% | 2.5만 |
|---|
| 2026.06.26 | ₩5,734 | ₩6,170 | ₩5,459 | ₩5,714 | -0.35% | 2.9만 |
|---|
| 2026.06.25 | ₩5,352 | ₩6,170 | ₩5,352 | ₩6,009 | +12.28% | 3.3만 |
|---|
| 2026.06.24 | ₩5,835 | ₩6,237 | ₩5,392 | ₩5,486 | -5.98% | 6.3만 |
|---|
| 2026.06.23 | ₩5,392 | ₩6,049 | ₩5,352 | ₩6,049 | +12.19% | 4.9만 |
|---|
| 2026.06.22 | ₩4,561 | ₩5,754 | ₩4,319 | ₩5,567 | +22.06% | 13.9만 |
|---|
| 2026.06.18 | ₩3,561 | ₩4,601 | ₩3,447 | ₩4,574 | +28.44% | 15.9만 |
|---|
| 2026.06.17 | ₩3,474 | ₩3,541 | ₩3,266 | ₩3,541 | +1.93% | 18.2만 |
|---|
| 2026.06.16 | ₩3,783 | ₩3,901 | ₩3,420 | ₩3,461 | -8.51% | 11.1만 |
|---|
| 2026.06.15 | ₩3,783 | ₩4,091 | ₩3,675 | ₩3,850 | +1.77% | 10.2만 |
|---|
| 2026.06.12 | ₩3,876 | ₩4,198 | ₩3,715 | ₩3,863 | -0.35% | 5.2만 |
|---|
| 2026.06.11 | ₩3,876 | ₩4,194 | ₩3,816 | ₩4,051 | +4.50% | 4.3만 |
|---|
| 2026.06.10 | ₩4,225 | ₩4,292 | ₩3,769 | ₩3,850 | -8.89% | 10.5만 |
|---|
| 2026.06.09 | ₩4,024 | ₩4,409 | ₩4,024 | ₩4,239 | +5.33% | 10.4만 |
|---|
| 2026.06.08 | ₩4,346 | ₩4,561 | ₩4,091 | ₩4,091 | -5.86% | 9.2만 |
|---|
| 2026.06.05 | ₩4,426 | ₩4,882 | ₩4,400 | ₩4,654 | +5.15% | 7.2만 |
|---|
| 2026.06.04 | ₩4,400 | ₩4,677 | ₩4,332 | ₩4,574 | +3.96% | 9.8만 |
|---|
| 2026.06.03 | ₩4,638 | ₩5,151 | ₩4,453 | ₩4,547 | -1.97% | 26.1만 |
|---|
| 2026.06.02 | ₩4,909 | ₩5,634 | ₩4,198 | ₩5,110 | +4.10% | 42.7만 |
|---|
| 2026.06.01 | ₩7,807 | ₩7,807 | ₩5,593 | ₩5,835 | -25.26% | 81.7만 |
|---|
| 2026.05.29 | ₩6,921 | ₩8,316 | ₩5,620 | ₩8,236 | +18.99% | 2497.4만 |
|---|
| 2026.05.28 | ₩3,588 | ₩3,648 | ₩3,588 | ₩3,648 | +1.68% | 500 |
|---|
| 2026.05.27 | ₩3,514 | ₩3,689 | ₩3,514 | ₩3,689 | +4.96% | 2천 |
|---|
| 2026.05.26 | ₩3,635 | ₩3,689 | ₩3,635 | ₩3,689 | +1.48% | 2.8천 |
|---|
| 2026.05.22 | ₩3,890 | ₩3,890 | ₩3,569 | ₩3,635 | -6.55% | 3.1천 |
|---|
| 2026.05.21 | ₩4,426 | ₩4,426 | ₩4,017 | ₩4,017 | -9.24% | 900 |
|---|
| 2026.05.20 | ₩4,158 | ₩4,239 | ₩4,158 | ₩4,239 | +1.94% | 1.5천 |
|---|
| 2026.05.19 | ₩4,078 | ₩4,279 | ₩3,984 | ₩4,145 | +1.64% | 6.7천 |
|---|
| 2026.05.18 | ₩4,145 | ₩4,950 | ₩4,024 | ₩4,064 | -1.94% | 2.9만 |
|---|
| 2026.05.15 | ₩4,197 | ₩4,359 | ₩3,984 | ₩4,225 | +0.67% | 7.7천 |
|---|
| 2026.05.14 | ₩4,091 | ₩4,319 | ₩4,091 | ₩4,225 | +3.28% | 2.3천 |
|---|
| 2026.05.13 | ₩4,359 | ₩4,359 | ₩3,984 | ₩4,158 | -4.62% | 1.1만 |
|---|
| 2026.05.12 | ₩4,292 | ₩4,292 | ₩4,212 | ₩4,212 | -1.87% | 8.6천 |
|---|
| 2026.05.11 | ₩4,292 | ₩4,319 | ₩4,292 | ₩4,319 | +0.62% | 1.5천 |
|---|
| 2026.05.08 | ₩4,322 | ₩4,322 | ₩4,322 | ₩4,322 | 0.00% | 500 |
|---|
| 2026.05.07 | ₩4,359 | ₩4,359 | ₩4,279 | ₩4,279 | -1.85% | 900 |
|---|
| 2026.05.06 | ₩4,265 | ₩4,802 | ₩4,252 | ₩4,413 | +3.46% | 6천 |
|---|
| 2026.05.05 | ₩4,614 | ₩4,614 | ₩4,256 | ₩4,256 | -7.76% | 3.4천 |
|---|
| 2026.05.04 | ₩4,440 | ₩4,453 | ₩4,078 | ₩4,078 | -8.16% | 1.2천 |
|---|
| 2026.05.01 | ₩4,332 | ₩4,332 | ₩4,078 | ₩4,194 | -3.19% | 3.6천 |
|---|
| 2026.04.30 | ₩4,561 | ₩4,654 | ₩4,319 | ₩4,319 | -5.29% | 2.3천 |
|---|
| 2026.04.29 | ₩4,369 | ₩4,369 | ₩4,369 | ₩4,369 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩4,613 | ₩4,613 | ₩4,613 | ₩4,613 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,628 | ₩4,688 | ₩4,310 | ₩4,613 | -0.32% | 1.5천 |
|---|
| 2026.04.24 | ₩4,526 | ₩4,526 | ₩4,526 | ₩4,526 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩4,735 | ₩4,748 | ₩4,735 | ₩4,748 | +0.28% | 1.3천 |
|---|
| 2026.04.22 | ₩4,641 | ₩4,735 | ₩4,641 | ₩4,735 | +2.02% | 1.9천 |
|---|
| 2026.04.21 | ₩4,755 | ₩4,755 | ₩4,547 | ₩4,735 | -0.42% | 6.8천 |
|---|
| 2026.04.20 | ₩4,681 | ₩4,762 | ₩4,561 | ₩4,762 | +1.72% | 2.2천 |
|---|
| 2026.04.17 | ₩4,829 | ₩4,829 | ₩4,715 | ₩4,715 | -2.36% | 700 |
|---|
| 2026.04.16 | ₩4,400 | ₩4,721 | ₩4,359 | ₩4,577 | +4.02% | 8천 |
|---|
| 2026.04.15 | ₩4,386 | ₩4,386 | ₩4,339 | ₩4,346 | -0.92% | 2.1천 |
|---|
| 2026.04.14 | ₩4,735 | ₩4,735 | ₩4,601 | ₩4,601 | -2.83% | 1.4천 |
|---|
| 2026.04.13 | ₩4,695 | ₩4,803 | ₩4,346 | ₩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 | ₩4,731 | ₩4,524 | ₩4,708 | +4.06% | 500 |
|---|
| 2026.04.08 | ₩4,789 | ₩4,789 | ₩4,789 | ₩4,789 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩4,467 | ₩4,789 | ₩4,467 | ₩4,789 | +7.21% | 500 |
|---|
| 2026.04.06 | ₩4,306 | ₩4,789 | ₩4,306 | ₩4,789 | +11.21% | 700 |
|---|
| 2026.04.02 | ₩4,943 | ₩4,950 | ₩4,735 | ₩4,789 | -3.12% | 1.4천 |
|---|
| 2026.04.01 | ₩4,896 | ₩4,896 | ₩4,896 | ₩4,896 | 0.00% | 1.5천 |
|---|
| 2026.03.31 | ₩4,695 | ₩4,799 | ₩4,695 | ₩4,708 | +0.29% | 2천 |
|---|
| 2026.03.30 | ₩4,963 | ₩5,057 | ₩4,695 | ₩4,896 | -1.35% | 3.4천 |
|---|
| 2026.03.27 | ₩5,110 | ₩5,110 | ₩5,097 | ₩5,097 | -0.26% | 700 |
|---|
| 2026.03.26 | ₩5,298 | ₩5,298 | ₩5,043 | ₩5,097 | -3.80% | 9.5천 |
|---|
| 2026.03.25 | ₩5,459 | ₩5,459 | ₩4,963 | ₩5,178 | -5.16% | 1.2만 |
|---|
| 2026.03.24 | ₩5,721 | ₩5,721 | ₩5,473 | ₩5,473 | -4.34% | 1천 |
|---|
| 2026.03.23 | ₩5,895 | ₩5,902 | ₩5,406 | ₩5,540 | -6.03% | 1.6만 |
|---|
| 2026.03.20 | ₩6,310 | ₩6,310 | ₩6,197 | ₩6,197 | -1.79% | 8.4천 |
|---|
| 2026.03.19 | ₩6,326 | ₩6,326 | ₩6,049 | ₩6,197 | -2.04% | 4.9천 |
|---|
| 2026.03.18 | ₩6,213 | ₩6,237 | ₩6,197 | ₩6,237 | +0.39% | 800 |
|---|
| 2026.03.17 | ₩6,385 | ₩6,412 | ₩6,237 | ₩6,237 | -2.31% | 4.9천 |
|---|
| 2026.03.16 | ₩6,318 | ₩6,318 | ₩6,036 | ₩6,251 | -1.06% | 2.2천 |
|---|
| 2026.03.13 | ₩5,915 | ₩6,224 | ₩5,902 | ₩5,902 | -0.23% | 1.1만 |
|---|
| 2026.03.12 | ₩5,795 | ₩5,915 | ₩5,795 | ₩5,915 | +2.08% | 1.5천 |
|---|
| 2026.03.11 | ₩5,915 | ₩5,969 | ₩5,915 | ₩5,929 | +0.23% | 1.8천 |
|---|
| 2026.03.10 | ₩5,915 | ₩6,251 | ₩5,915 | ₩6,036 | +2.04% | 5천 |
|---|
| 2026.03.09 | ₩6,049 | ₩6,049 | ₩6,049 | ₩6,049 | 0.00% | 800 |
|---|
| 2026.03.06 | ₩6,072 | ₩6,072 | ₩6,072 | ₩6,072 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩6,237 | ₩6,237 | ₩6,063 | ₩6,072 | -2.65% | 5천 |
|---|
| 2026.03.04 | ₩6,224 | ₩6,224 | ₩6,224 | ₩6,224 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩6,036 | ₩6,344 | ₩6,036 | ₩6,224 | +3.11% | 7.4천 |
|---|
| 2026.03.02 | ₩6,103 | ₩6,532 | ₩6,036 | ₩6,036 | -1.10% | 2.8천 |
|---|
| 2026.02.27 | ₩6,184 | ₩6,184 | ₩6,184 | ₩6,184 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩6,103 | ₩6,103 | ₩6,103 | ₩6,103 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩6,224 | ₩6,224 | ₩6,103 | ₩6,103 | -1.94% | 1.6천 |
|---|
| 2026.02.24 | ₩6,130 | ₩6,130 | ₩6,063 | ₩6,063 | -1.09% | 400 |
|---|
| 2026.02.23 | ₩5,915 | ₩5,915 | ₩5,862 | ₩5,862 | -0.91% | 1.1천 |
|---|
| 2026.02.20 | ₩5,902 | ₩6,204 | ₩5,835 | ₩6,036 | +2.27% | 3.4천 |
|---|
| 2026.02.19 | ₩6,318 | ₩6,318 | ₩6,217 | ₩6,237 | -1.27% | 1.9천 |
|---|
| 2026.02.18 | ₩6,170 | ₩6,472 | ₩5,835 | ₩5,835 | -5.43% | 8.1천 |
|---|
| 2026.02.17 | ₩6,962 | ₩6,962 | ₩5,875 | ₩5,909 | -15.13% | 8.2천 |
|---|
| 2026.02.13 | ₩6,666 | ₩6,666 | ₩6,401 | ₩6,438 | -3.42% | 2천 |
|---|
| 2026.02.12 | ₩6,586 | ₩6,586 | ₩6,573 | ₩6,573 | -0.20% | 1천 |
|---|
| 2026.02.11 | ₩6,707 | ₩6,707 | ₩6,707 | ₩6,707 | 0.00% | 400 |
|---|
| 2026.02.10 | ₩6,626 | ₩6,626 | ₩6,539 | ₩6,626 | 0.00% | 2천 |
|---|
| 2026.02.09 | ₩6,512 | ₩6,519 | ₩6,512 | ₩6,519 | +0.10% | 700 |
|---|
| 2026.02.06 | ₩6,405 | ₩6,626 | ₩6,405 | ₩6,512 | +1.68% | 2.7천 |
|---|
| 2026.02.05 | ₩6,452 | ₩6,626 | ₩6,452 | ₩6,626 | +2.70% | 1.6천 |
|---|
| 2026.02.04 | ₩6,619 | ₩6,619 | ₩6,619 | ₩6,619 | 0.00% | 600 |
|---|
| 2026.02.03 | ₩6,528 | ₩6,658 | ₩6,528 | ₩6,658 | +1.99% | 1.4천 |
|---|
| 2026.02.02 | ₩6,507 | ₩6,646 | ₩6,507 | ₩6,646 | +2.14% | 1.6천 |
|---|
| 2026.01.30 | ₩6,629 | ₩6,629 | ₩6,629 | ₩6,629 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩6,412 | ₩6,693 | ₩6,412 | ₩6,629 | +3.39% | 3.9천 |
|---|
| 2026.01.28 | ₩6,747 | ₩6,827 | ₩6,747 | ₩6,774 | +0.40% | 1.5천 |
|---|
| 2026.01.27 | ₩7,096 | ₩7,122 | ₩7,096 | ₩7,122 | +0.38% | 2.2천 |
|---|
| 2026.01.26 | ₩7,002 | ₩7,002 | ₩6,358 | ₩7,002 | 0.00% | 7.6천 |
|---|
| 2026.01.23 | ₩6,975 | ₩6,975 | ₩6,975 | ₩6,975 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩6,975 | ₩6,975 | ₩6,975 | ₩6,975 | 0.00% | 700 |
|---|
| 2026.01.21 | ₩6,908 | ₩6,963 | ₩6,868 | ₩6,868 | -0.58% | 1.7천 |
|---|
| 2026.01.20 | ₩7,377 | ₩7,377 | ₩6,948 | ₩6,975 | -5.45% | 5.8천 |
|---|
| 2026.01.16 | ₩7,511 | ₩7,538 | ₩7,511 | ₩7,538 | +0.36% | 600 |
|---|
| 2026.01.15 | ₩7,565 | ₩7,565 | ₩7,364 | ₩7,364 | -2.66% | 2.4천 |
|---|
| 2026.01.14 | ₩7,592 | ₩7,592 | ₩7,579 | ₩7,579 | -0.18% | 1.2천 |
|---|
| 2026.01.13 | ₩7,548 | ₩7,548 | ₩7,548 | ₩7,548 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩7,953 | ₩7,953 | ₩7,498 | ₩7,679 | -3.44% | 2.8천 |
|---|
| 2026.01.09 | ₩7,565 | ₩7,565 | ₩7,565 | ₩7,565 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩7,941 | ₩8,383 | ₩7,816 | ₩8,383 | +5.57% | 2.8천 |
|---|
| 2026.01.07 | ₩7,927 | ₩8,118 | ₩7,927 | ₩8,118 | +2.40% | 500 |
|---|
| 2026.01.06 | ₩7,968 | ₩7,968 | ₩7,968 | ₩7,968 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩8,209 | ₩8,209 | ₩7,954 | ₩7,968 | -2.94% | 3.1천 |
|---|
| 2026.01.02 | ₩7,941 | ₩7,941 | ₩7,941 | ₩7,941 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩7,941 | ₩7,941 | ₩7,941 | ₩7,941 | 0.00% | 600 |
|---|
| 2025.12.30 | ₩7,833 | ₩8,182 | ₩7,833 | ₩7,914 | +1.03% | 700 |
|---|
| 2025.12.29 | ₩8,316 | ₩8,316 | ₩8,048 | ₩8,048 | -3.23% | 1.2천 |
|---|
| 2025.12.26 | ₩8,544 | ₩8,665 | ₩8,249 | ₩8,585 | +0.47% | 4천 |
|---|
| 2025.12.24 | ₩8,361 | ₩8,692 | ₩8,358 | ₩8,504 | +1.72% | 3.3천 |
|---|
| 2025.12.23 | ₩8,035 | ₩8,289 | ₩8,035 | ₩8,289 | +3.17% | 2.1천 |
|---|
| 2025.12.22 | ₩7,836 | ₩8,370 | ₩7,836 | ₩8,263 | +5.44% | 4.1천 |
|---|
| 2025.12.19 | ₩8,048 | ₩8,491 | ₩7,364 | ₩8,115 | +0.83% | 9.3천 |
|---|
| 2025.12.18 | ₩7,726 | ₩8,772 | ₩7,726 | ₩8,249 | +6.77% | 1.1만 |
|---|
| 2025.12.17 | ₩7,780 | ₩7,780 | ₩7,780 | ₩7,780 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩7,780 | ₩7,780 | ₩7,780 | ₩7,780 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩7,820 | ₩7,913 | ₩7,780 | ₩7,780 | -0.51% | 4.7천 |
|---|
| 2025.12.12 | ₩7,784 | ₩7,894 | ₩7,784 | ₩7,807 | +0.29% | 4.4천 |
|---|
| 2025.12.11 | ₩7,646 | ₩7,780 | ₩7,646 | ₩7,780 | +1.75% | 1.1천 |
|---|
| 2025.12.10 | ₩7,515 | ₩7,954 | ₩7,515 | ₩7,686 | +2.27% | 700 |
|---|
| 2025.12.09 | ₩7,404 | ₩7,994 | ₩7,377 | ₩7,377 | -0.36% | 6.9천 |
|---|
| 2025.12.08 | ₩8,048 | ₩8,048 | ₩7,646 | ₩7,847 | -2.50% | 6.8천 |
|---|
| 2025.12.05 | ₩7,514 | ₩7,954 | ₩7,511 | ₩7,954 | +5.86% | 7.3천 |
|---|
| 2025.12.04 | ₩7,766 | ₩7,766 | ₩7,485 | ₩7,498 | -3.45% | 5.7천 |
|---|
| 2025.12.03 | ₩7,257 | ₩7,257 | ₩7,257 | ₩7,257 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩7,565 | ₩7,565 | ₩7,257 | ₩7,257 | -4.08% | 1.6천 |
|---|
| 2025.12.01 | ₩7,780 | ₩7,847 | ₩7,565 | ₩7,565 | -2.76% | 6.1천 |
|---|
| 2025.11.28 | ₩7,753 | ₩7,780 | ₩7,432 | ₩7,780 | +0.35% | 2천 |
|---|
| 2025.11.26 | ₩7,672 | ₩7,672 | ₩7,371 | ₩7,511 | -2.10% | 4.2천 |
|---|
| 2025.11.25 | ₩7,364 | ₩8,035 | ₩7,350 | ₩7,713 | +4.74% | 9.4천 |
|---|
| 2025.11.24 | ₩7,085 | ₩7,833 | ₩7,078 | ₩7,350 | +3.75% | 1.4만 |
|---|
| 2025.11.21 | ₩7,404 | ₩7,625 | ₩6,489 | ₩6,868 | -7.25% | 5만 |
|---|
| 2025.11.20 | ₩9,362 | ₩9,362 | ₩6,841 | ₩7,699 | -17.77% | 3.9만 |
|---|
| 2025.11.19 | ₩8,035 | ₩9,202 | ₩8,035 | ₩8,880 | +10.52% | 8.7천 |
|---|
| 2025.11.18 | ₩7,324 | ₩7,324 | ₩7,324 | ₩7,324 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩7,780 | ₩7,780 | ₩7,780 | ₩7,780 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩7,667 | ₩7,667 | ₩7,667 | ₩7,667 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩7,743 | ₩8,021 | ₩7,743 | ₩8,021 | +3.59% | 1.2천 |
|---|
| 2025.11.12 | ₩7,713 | ₩7,713 | ₩7,713 | ₩7,713 | 0.00% | 800 |
|---|
| 2025.11.11 | ₩7,699 | ₩7,699 | ₩7,699 | ₩7,699 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩7,608 | ₩7,699 | ₩7,324 | ₩7,699 | +1.20% | 4.2천 |
|---|
| 2025.11.07 | ₩7,324 | ₩7,592 | ₩7,324 | ₩7,592 | +3.66% | 1.8천 |
|---|
| 2025.11.06 | ₩7,887 | ₩7,887 | ₩7,887 | ₩7,887 | 0.00% | 1천 |
|---|
| 2025.11.05 | ₩8,343 | ₩8,343 | ₩7,887 | ₩7,887 | -5.47% | 6.6천 |
|---|
| 2025.11.04 | ₩8,544 | ₩8,544 | ₩8,544 | ₩8,544 | 0.00% | 700 |
|---|
| 2025.11.03 | ₩8,437 | ₩8,719 | ₩8,316 | ₩8,719 | +3.34% | 1.2천 |
|---|
| 2025.10.31 | ₩9,362 | ₩9,362 | ₩8,705 | ₩8,719 | -6.88% | 2.1천 |
|---|
| 2025.10.30 | ₩8,987 | ₩8,987 | ₩8,973 | ₩8,987 | 0.00% | 1.2천 |
|---|
| 2025.10.29 | ₩8,933 | ₩8,990 | ₩8,933 | ₩8,990 | +0.63% | 1천 |
|---|
| 2025.10.28 | ₩9,108 | ₩9,362 | ₩9,108 | ₩9,362 | +2.80% | 3.4천 |
|---|
| 2025.10.27 | ₩9,188 | ₩9,188 | ₩9,121 | ₩9,121 | -0.73% | 1.5천 |
|---|
| 2025.10.24 | ₩8,987 | ₩9,376 | ₩8,786 | ₩8,920 | -0.75% | 5.7천 |
|---|
| 2025.10.23 | ₩9,121 | ₩9,175 | ₩9,121 | ₩9,175 | +0.59% | 800 |
|---|
| 2025.10.22 | ₩9,362 | ₩9,362 | ₩9,161 | ₩9,336 | -0.29% | 2.1천 |
|---|
| 2025.10.21 | ₩9,274 | ₩9,336 | ₩9,274 | ₩9,336 | +0.67% | 6.7천 |
|---|
| 2025.10.20 | ₩9,309 | ₩9,389 | ₩9,148 | ₩9,255 | -0.58% | 1.7천 |
|---|
| 2025.10.17 | ₩9,416 | ₩9,765 | ₩9,295 | ₩9,738 | +3.42% | 1.1만 |
|---|
| 2025.10.16 | ₩9,899 | ₩9,899 | ₩9,899 | ₩9,899 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩9,765 | ₩9,939 | ₩9,765 | ₩9,939 | +1.79% | 1.1천 |
|---|
| 2025.10.14 | ₩9,766 | ₩9,766 | ₩9,766 | ₩9,766 | 0.00% | 400 |
|---|
| 2025.10.13 | ₩9,805 | ₩9,845 | ₩9,805 | ₩9,845 | +0.41% | 1천 |
|---|
| 2025.10.10 | ₩10,389 | ₩10,389 | ₩9,403 | ₩9,926 | -4.45% | 1.4만 |
|---|
