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 | ₩3,587 | ₩3,594 | ₩3,587 | ₩3,587 | 0.00% | 7.2천 |
| 2026.10.08 | ₩3,590 | ₩3,600 | ₩3,590 | ₩3,600 | +0.30% | 400 |
| 2026.10.07 | ₩3,602 | ₩3,639 | ₩3,600 | ₩3,639 | +1.04% | 800 |
| 2026.10.06 | ₩3,721 | ₩3,721 | ₩3,721 | ₩3,721 | 0.00% | 0 |
| 2026.10.05 | ₩3,774 | ₩3,788 | ₩3,721 | ₩3,721 | -1.42% | 2.5천 |
| 2026.10.02 | ₩3,814 | ₩3,814 | ₩3,814 | ₩3,814 | 0.00% | 1.1천 |
| 2026.10.01 | ₩3,747 | ₩3,881 | ₩3,747 | ₩3,881 | +3.57% | 500 |
| 2026.09.30 | ₩3,908 | ₩3,908 | ₩3,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.37% |
| 5.9천 |
| 2026.09.29 | ₩3,908 | ₩3,908 | ₩3,908 | ₩3,908 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩3,908 | ₩3,908 | ₩3,908 | ₩3,908 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩3,908 | ₩3,908 | ₩3,908 | ₩3,908 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩3,901 | ₩3,908 | ₩3,901 | ₩3,908 | +0.17% | 500 |
|---|
| 2026.09.23 | ₩3,801 | ₩3,895 | ₩3,788 | ₩3,895 | +2.46% | 1.5천 |
|---|
| 2026.09.22 | ₩3,788 | ₩3,921 | ₩3,788 | ₩3,921 | +3.53% | 1.3천 |
|---|
| 2026.09.21 | ₩3,888 | ₩4,015 | ₩3,788 | ₩3,788 | -2.58% | 1.7천 |
|---|
| 2026.09.18 | ₩3,881 | ₩4,015 | ₩3,747 | ₩4,015 | +3.45% | 1.5만 |
|---|
| 2026.09.17 | ₩4,015 | ₩4,015 | ₩3,962 | ₩4,015 | 0.00% | 2.9만 |
|---|
| 2026.09.16 | ₩3,881 | ₩3,881 | ₩3,761 | ₩3,881 | 0.00% | 2천 |
|---|
| 2026.09.15 | ₩4,015 | ₩4,015 | ₩3,828 | ₩3,895 | -3.00% | 3.4천 |
|---|
| 2026.09.14 | ₩4,015 | ₩4,015 | ₩3,855 | ₩4,015 | 0.00% | 3.1천 |
|---|
| 2026.09.11 | ₩3,948 | ₩4,015 | ₩3,948 | ₩3,962 | +0.34% | 1.6천 |
|---|
| 2026.09.10 | ₩3,881 | ₩3,962 | ₩3,841 | ₩3,962 | +2.07% | 3.9천 |
|---|
| 2026.09.09 | ₩3,895 | ₩4,007 | ₩3,895 | ₩3,948 | +1.37% | 1.7천 |
|---|
| 2026.09.08 | ₩3,801 | ₩4,015 | ₩3,774 | ₩3,901 | +2.64% | 3.6만 |
|---|
| 2026.09.04 | ₩3,814 | ₩3,998 | ₩3,801 | ₩3,801 | -0.35% | 6.7천 |
|---|
| 2026.09.03 | ₩3,921 | ₩3,942 | ₩3,814 | ₩3,814 | -2.73% | 1.2만 |
|---|
| 2026.09.02 | ₩3,801 | ₩3,881 | ₩3,801 | ₩3,881 | +2.11% | 6.5천 |
|---|
| 2026.09.01 | ₩3,781 | ₩3,946 | ₩3,781 | ₩3,881 | +2.65% | 7.2천 |
|---|
| 2026.08.31 | ₩3,881 | ₩3,948 | ₩3,881 | ₩3,929 | +1.24% | 7.1천 |
|---|
| 2026.08.28 | ₩3,841 | ₩3,921 | ₩3,841 | ₩3,908 | +1.74% | 2.6천 |
|---|
| 2026.08.27 | ₩3,948 | ₩3,948 | ₩3,895 | ₩3,935 | -0.34% | 1.4천 |
|---|
| 2026.08.26 | ₩4,015 | ₩4,015 | ₩3,881 | ₩3,881 | -3.33% | 1.4만 |
|---|
| 2026.08.25 | ₩4,002 | ₩4,015 | ₩3,948 | ₩3,988 | -0.33% | 2.4만 |
|---|
| 2026.08.24 | ₩4,236 | ₩4,283 | ₩3,962 | ₩3,988 | -5.85% | 5.5만 |
|---|
| 2026.08.21 | ₩3,694 | ₩4,283 | ₩3,694 | ₩4,082 | +10.51% | 2.5만 |
|---|
| 2026.08.20 | ₩4,189 | ₩4,818 | ₩3,480 | ₩3,935 | -6.07% | 26.5만 |
|---|
| 2026.08.19 | ₩4,121 | ₩4,216 | ₩4,015 | ₩4,176 | +1.33% | 2.3천 |
|---|
| 2026.08.18 | ₩4,149 | ₩4,176 | ₩4,149 | ₩4,149 | 0.00% | 2.3천 |
|---|
| 2026.08.17 | ₩4,363 | ₩4,363 | ₩4,256 | ₩4,256 | -2.45% | 5.9천 |
|---|
| 2026.08.14 | ₩4,243 | ₩4,417 | ₩4,243 | ₩4,243 | 0.00% | 5.1천 |
|---|
| 2026.08.13 | ₩4,557 | ₩4,631 | ₩4,403 | ₩4,403 | -3.38% | 2천 |
|---|
| 2026.08.12 | ₩4,484 | ₩4,550 | ₩4,443 | ₩4,443 | -0.90% | 2.7천 |
|---|
| 2026.08.11 | ₩4,550 | ₩4,550 | ₩4,484 | ₩4,484 | -1.47% | 3.8천 |
|---|
| 2026.08.10 | ₩4,430 | ₩4,617 | ₩4,430 | ₩4,430 | 0.00% | 2.1천 |
|---|
| 2026.08.07 | ₩4,671 | ₩4,791 | ₩4,550 | ₩4,550 | -2.58% | 7.1천 |
|---|
| 2026.08.06 | ₩4,778 | ₩5,006 | ₩4,751 | ₩4,751 | -0.56% | 8.4천 |
|---|
| 2026.08.05 | ₩4,443 | ₩4,577 | ₩4,269 | ₩4,269 | -3.92% | 4.8천 |
|---|
| 2026.08.04 | ₩4,470 | ₩4,524 | ₩4,417 | ₩4,417 | -1.20% | 4.8천 |
|---|
| 2026.08.03 | ₩4,377 | ₩4,470 | ₩4,377 | ₩4,430 | +1.22% | 3.3천 |
|---|
| 2026.07.31 | ₩4,443 | ₩4,443 | ₩4,390 | ₩4,403 | -0.90% | 1.4천 |
|---|
| 2026.07.30 | ₩4,671 | ₩4,711 | ₩4,377 | ₩4,544 | -2.72% | 1.1만 |
|---|
| 2026.07.29 | ₩4,979 | ₩5,019 | ₩4,698 | ₩4,711 | -5.38% | 1.3만 |
|---|
| 2026.07.28 | ₩4,738 | ₩4,738 | ₩4,738 | ₩4,738 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩4,751 | ₩4,751 | ₩4,738 | ₩4,738 | -0.28% | 1.4천 |
|---|
| 2026.07.24 | ₩5,099 | ₩5,099 | ₩5,099 | ₩5,099 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩5,099 | ₩5,099 | ₩5,099 | ₩5,099 | 0.00% | 4.3천 |
|---|
| 2026.07.22 | ₩4,898 | ₩5,313 | ₩4,805 | ₩5,153 | +5.19% | 1.2만 |
|---|
| 2026.07.21 | ₩4,724 | ₩4,724 | ₩4,724 | ₩4,724 | 0.00% | 600 |
|---|
| 2026.07.20 | ₩4,765 | ₩4,765 | ₩4,711 | ₩4,738 | -0.56% | 7.4천 |
|---|
| 2026.07.17 | ₩4,778 | ₩4,778 | ₩4,778 | ₩4,778 | 0.00% | 4천 |
|---|
| 2026.07.16 | ₩5,153 | ₩5,153 | ₩4,952 | ₩5,006 | -2.86% | 5.4천 |
|---|
| 2026.07.15 | ₩4,992 | ₩5,006 | ₩4,912 | ₩4,925 | -1.34% | 6.8천 |
|---|
| 2026.07.14 | ₩5,059 | ₩5,072 | ₩4,992 | ₩4,992 | -1.32% | 6.4천 |
|---|
| 2026.07.13 | ₩5,280 | ₩5,280 | ₩5,019 | ₩5,019 | -4.94% | 1만 |
|---|
| 2026.07.10 | ₩4,992 | ₩5,313 | ₩4,992 | ₩5,313 | +6.43% | 8.7천 |
|---|
| 2026.07.09 | ₩5,072 | ₩5,374 | ₩5,046 | ₩5,287 | +4.22% | 8.1천 |
|---|
| 2026.07.08 | ₩5,032 | ₩5,153 | ₩5,032 | ₩5,113 | +1.60% | 6.5천 |
|---|
| 2026.07.07 | ₩5,380 | ₩5,380 | ₩4,925 | ₩4,979 | -7.46% | 5천 |
|---|
| 2026.07.06 | ₩5,260 | ₩5,534 | ₩5,226 | ₩5,380 | +2.29% | 5.7천 |
|---|
| 2026.07.02 | ₩5,487 | ₩5,748 | ₩5,287 | ₩5,434 | -0.98% | 2.3만 |
|---|
| 2026.07.01 | ₩5,340 | ₩5,715 | ₩5,233 | ₩5,447 | +2.01% | 3.7만 |
|---|
| 2026.06.30 | ₩5,233 | ₩5,394 | ₩4,952 | ₩5,246 | +0.26% | 1.5만 |
|---|
| 2026.06.29 | ₩5,875 | ₩5,875 | ₩5,220 | ₩5,407 | -7.97% | 2.5만 |
|---|
| 2026.06.26 | ₩5,722 | ₩6,157 | ₩5,447 | ₩5,701 | -0.35% | 2.9만 |
|---|
| 2026.06.25 | ₩5,340 | ₩6,157 | ₩5,340 | ₩5,996 | +12.28% | 3.3만 |
|---|
| 2026.06.24 | ₩5,822 | ₩6,223 | ₩5,380 | ₩5,474 | -5.98% | 6.3만 |
|---|
| 2026.06.23 | ₩5,380 | ₩6,036 | ₩5,340 | ₩6,036 | +12.19% | 4.9만 |
|---|
| 2026.06.22 | ₩4,550 | ₩5,742 | ₩4,310 | ₩5,554 | +22.06% | 13.9만 |
|---|
| 2026.06.18 | ₩3,553 | ₩4,591 | ₩3,440 | ₩4,564 | +28.44% | 15.9만 |
|---|
| 2026.06.17 | ₩3,466 | ₩3,533 | ₩3,259 | ₩3,533 | +1.93% | 18.2만 |
|---|
| 2026.06.16 | ₩3,774 | ₩3,892 | ₩3,413 | ₩3,453 | -8.51% | 11.1만 |
|---|
| 2026.06.15 | ₩3,774 | ₩4,082 | ₩3,667 | ₩3,841 | +1.77% | 10.2만 |
|---|
| 2026.06.12 | ₩3,868 | ₩4,189 | ₩3,707 | ₩3,855 | -0.35% | 5.2만 |
|---|
| 2026.06.11 | ₩3,868 | ₩4,185 | ₩3,808 | ₩4,042 | +4.50% | 4.3만 |
|---|
| 2026.06.10 | ₩4,216 | ₩4,283 | ₩3,761 | ₩3,841 | -8.89% | 10.5만 |
|---|
| 2026.06.09 | ₩4,015 | ₩4,399 | ₩4,015 | ₩4,229 | +5.33% | 10.4만 |
|---|
| 2026.06.08 | ₩4,336 | ₩4,550 | ₩4,082 | ₩4,082 | -5.86% | 9.2만 |
|---|
| 2026.06.05 | ₩4,417 | ₩4,872 | ₩4,390 | ₩4,644 | +5.15% | 7.2만 |
|---|
| 2026.06.04 | ₩4,390 | ₩4,667 | ₩4,323 | ₩4,564 | +3.96% | 9.8만 |
|---|
| 2026.06.03 | ₩4,628 | ₩5,139 | ₩4,443 | ₩4,537 | -1.97% | 26.1만 |
|---|
| 2026.06.02 | ₩4,898 | ₩5,621 | ₩4,189 | ₩5,099 | +4.10% | 42.7만 |
|---|
| 2026.06.01 | ₩7,789 | ₩7,789 | ₩5,581 | ₩5,822 | -25.26% | 81.7만 |
|---|
| 2026.05.29 | ₩6,906 | ₩8,298 | ₩5,608 | ₩8,218 | +18.99% | 2497.4만 |
|---|
| 2026.05.28 | ₩3,580 | ₩3,640 | ₩3,580 | ₩3,640 | +1.68% | 500 |
|---|
| 2026.05.27 | ₩3,507 | ₩3,681 | ₩3,507 | ₩3,681 | +4.96% | 2천 |
|---|
| 2026.05.26 | ₩3,627 | ₩3,681 | ₩3,627 | ₩3,681 | +1.48% | 2.8천 |
|---|
| 2026.05.22 | ₩3,881 | ₩3,881 | ₩3,561 | ₩3,627 | -6.55% | 3.1천 |
|---|
| 2026.05.21 | ₩4,417 | ₩4,417 | ₩4,008 | ₩4,008 | -9.24% | 900 |
|---|
| 2026.05.20 | ₩4,149 | ₩4,229 | ₩4,149 | ₩4,229 | +1.94% | 1.5천 |
|---|
| 2026.05.19 | ₩4,069 | ₩4,269 | ₩3,975 | ₩4,136 | +1.64% | 6.7천 |
|---|
| 2026.05.18 | ₩4,136 | ₩4,939 | ₩4,015 | ₩4,055 | -1.94% | 2.9만 |
|---|
| 2026.05.15 | ₩4,188 | ₩4,350 | ₩3,975 | ₩4,216 | +0.67% | 7.7천 |
|---|
| 2026.05.14 | ₩4,082 | ₩4,310 | ₩4,082 | ₩4,216 | +3.28% | 2.3천 |
|---|
| 2026.05.13 | ₩4,350 | ₩4,350 | ₩3,975 | ₩4,149 | -4.62% | 1.1만 |
|---|
| 2026.05.12 | ₩4,283 | ₩4,283 | ₩4,203 | ₩4,203 | -1.87% | 8.6천 |
|---|
| 2026.05.11 | ₩4,283 | ₩4,310 | ₩4,283 | ₩4,310 | +0.62% | 1.5천 |
|---|
| 2026.05.08 | ₩4,312 | ₩4,312 | ₩4,312 | ₩4,312 | 0.00% | 500 |
|---|
| 2026.05.07 | ₩4,350 | ₩4,350 | ₩4,269 | ₩4,269 | -1.85% | 900 |
|---|
| 2026.05.06 | ₩4,256 | ₩4,791 | ₩4,243 | ₩4,403 | +3.46% | 6천 |
|---|
| 2026.05.05 | ₩4,604 | ₩4,604 | ₩4,247 | ₩4,247 | -7.76% | 3.4천 |
|---|
| 2026.05.04 | ₩4,430 | ₩4,443 | ₩4,069 | ₩4,069 | -8.16% | 1.2천 |
|---|
| 2026.05.01 | ₩4,323 | ₩4,323 | ₩4,069 | ₩4,185 | -3.19% | 3.6천 |
|---|
| 2026.04.30 | ₩4,550 | ₩4,644 | ₩4,310 | ₩4,310 | -5.29% | 2.3천 |
|---|
| 2026.04.29 | ₩4,359 | ₩4,359 | ₩4,359 | ₩4,359 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩4,603 | ₩4,603 | ₩4,603 | ₩4,603 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,617 | ₩4,678 | ₩4,300 | ₩4,603 | -0.32% | 1.5천 |
|---|
| 2026.04.24 | ₩4,516 | ₩4,516 | ₩4,516 | ₩4,516 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩4,724 | ₩4,738 | ₩4,724 | ₩4,738 | +0.28% | 1.3천 |
|---|
| 2026.04.22 | ₩4,631 | ₩4,724 | ₩4,631 | ₩4,724 | +2.02% | 1.9천 |
|---|
| 2026.04.21 | ₩4,745 | ₩4,745 | ₩4,537 | ₩4,724 | -0.42% | 6.8천 |
|---|
| 2026.04.20 | ₩4,671 | ₩4,751 | ₩4,550 | ₩4,751 | +1.72% | 2.2천 |
|---|
| 2026.04.17 | ₩4,818 | ₩4,818 | ₩4,704 | ₩4,704 | -2.36% | 700 |
|---|
| 2026.04.16 | ₩4,390 | ₩4,711 | ₩4,350 | ₩4,567 | +4.02% | 8천 |
|---|
| 2026.04.15 | ₩4,377 | ₩4,377 | ₩4,330 | ₩4,336 | -0.92% | 2.1천 |
|---|
| 2026.04.14 | ₩4,724 | ₩4,724 | ₩4,591 | ₩4,591 | -2.83% | 1.4천 |
|---|
| 2026.04.13 | ₩4,684 | ₩4,793 | ₩4,336 | ₩4,793 | +2.31% | 1.7천 |
|---|
| 2026.04.10 | ₩4,597 | ₩4,597 | ₩4,597 | ₩4,597 | 0.00% | 1천 |
|---|
| 2026.04.09 | ₩4,514 | ₩4,720 | ₩4,514 | ₩4,698 | +4.06% | 500 |
|---|
| 2026.04.08 | ₩4,778 | ₩4,778 | ₩4,778 | ₩4,778 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩4,457 | ₩4,778 | ₩4,457 | ₩4,778 | +7.21% | 500 |
|---|
| 2026.04.06 | ₩4,296 | ₩4,778 | ₩4,296 | ₩4,778 | +11.21% | 700 |
|---|
| 2026.04.02 | ₩4,932 | ₩4,939 | ₩4,724 | ₩4,778 | -3.12% | 1.4천 |
|---|
| 2026.04.01 | ₩4,885 | ₩4,885 | ₩4,885 | ₩4,885 | 0.00% | 1.5천 |
|---|
| 2026.03.31 | ₩4,684 | ₩4,789 | ₩4,684 | ₩4,698 | +0.29% | 2천 |
|---|
| 2026.03.30 | ₩4,952 | ₩5,046 | ₩4,684 | ₩4,885 | -1.35% | 3.4천 |
|---|
| 2026.03.27 | ₩5,099 | ₩5,099 | ₩5,086 | ₩5,086 | -0.26% | 700 |
|---|
| 2026.03.26 | ₩5,287 | ₩5,287 | ₩5,032 | ₩5,086 | -3.80% | 9.5천 |
|---|
| 2026.03.25 | ₩5,447 | ₩5,447 | ₩4,952 | ₩5,166 | -5.16% | 1.2만 |
|---|
| 2026.03.24 | ₩5,708 | ₩5,708 | ₩5,461 | ₩5,461 | -4.34% | 1천 |
|---|
| 2026.03.23 | ₩5,882 | ₩5,889 | ₩5,394 | ₩5,528 | -6.03% | 1.6만 |
|---|
| 2026.03.20 | ₩6,296 | ₩6,296 | ₩6,183 | ₩6,183 | -1.79% | 8.4천 |
|---|
| 2026.03.19 | ₩6,312 | ₩6,312 | ₩6,036 | ₩6,183 | -2.04% | 4.9천 |
|---|
| 2026.03.18 | ₩6,199 | ₩6,223 | ₩6,183 | ₩6,223 | +0.39% | 800 |
|---|
| 2026.03.17 | ₩6,371 | ₩6,397 | ₩6,223 | ₩6,223 | -2.31% | 4.9천 |
|---|
| 2026.03.16 | ₩6,304 | ₩6,304 | ₩6,023 | ₩6,237 | -1.06% | 2.2천 |
|---|
| 2026.03.13 | ₩5,902 | ₩6,210 | ₩5,889 | ₩5,889 | -0.23% | 1.1만 |
|---|
| 2026.03.12 | ₩5,782 | ₩5,902 | ₩5,782 | ₩5,902 | +2.08% | 1.5천 |
|---|
| 2026.03.11 | ₩5,902 | ₩5,956 | ₩5,902 | ₩5,916 | +0.23% | 1.8천 |
|---|
| 2026.03.10 | ₩5,902 | ₩6,237 | ₩5,902 | ₩6,023 | +2.04% | 5천 |
|---|
| 2026.03.09 | ₩6,036 | ₩6,036 | ₩6,036 | ₩6,036 | 0.00% | 800 |
|---|
| 2026.03.06 | ₩6,059 | ₩6,059 | ₩6,059 | ₩6,059 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩6,223 | ₩6,223 | ₩6,049 | ₩6,059 | -2.65% | 5천 |
|---|
| 2026.03.04 | ₩6,210 | ₩6,210 | ₩6,210 | ₩6,210 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩6,023 | ₩6,331 | ₩6,023 | ₩6,210 | +3.11% | 7.4천 |
|---|
| 2026.03.02 | ₩6,090 | ₩6,518 | ₩6,023 | ₩6,023 | -1.10% | 2.8천 |
|---|
| 2026.02.27 | ₩6,170 | ₩6,170 | ₩6,170 | ₩6,170 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩6,090 | ₩6,090 | ₩6,090 | ₩6,090 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩6,210 | ₩6,210 | ₩6,090 | ₩6,090 | -1.94% | 1.6천 |
|---|
| 2026.02.24 | ₩6,116 | ₩6,116 | ₩6,049 | ₩6,049 | -1.09% | 400 |
|---|
| 2026.02.23 | ₩5,902 | ₩5,902 | ₩5,849 | ₩5,849 | -0.91% | 1.1천 |
|---|
| 2026.02.20 | ₩5,889 | ₩6,190 | ₩5,822 | ₩6,023 | +2.27% | 3.4천 |
|---|
| 2026.02.19 | ₩6,304 | ₩6,304 | ₩6,203 | ₩6,223 | -1.27% | 1.9천 |
|---|
| 2026.02.18 | ₩6,157 | ₩6,458 | ₩5,822 | ₩5,822 | -5.43% | 8.1천 |
|---|
| 2026.02.17 | ₩6,946 | ₩6,946 | ₩5,862 | ₩5,896 | -15.13% | 8.2천 |
|---|
| 2026.02.13 | ₩6,652 | ₩6,652 | ₩6,387 | ₩6,424 | -3.42% | 2천 |
|---|
| 2026.02.12 | ₩6,571 | ₩6,571 | ₩6,558 | ₩6,558 | -0.20% | 1천 |
|---|
| 2026.02.11 | ₩6,692 | ₩6,692 | ₩6,692 | ₩6,692 | 0.00% | 400 |
|---|
| 2026.02.10 | ₩6,612 | ₩6,612 | ₩6,525 | ₩6,612 | 0.00% | 2천 |
|---|
| 2026.02.09 | ₩6,498 | ₩6,505 | ₩6,498 | ₩6,505 | +0.10% | 700 |
|---|
| 2026.02.06 | ₩6,391 | ₩6,612 | ₩6,391 | ₩6,498 | +1.68% | 2.7천 |
|---|
| 2026.02.05 | ₩6,438 | ₩6,612 | ₩6,438 | ₩6,612 | +2.70% | 1.6천 |
|---|
| 2026.02.04 | ₩6,605 | ₩6,605 | ₩6,605 | ₩6,605 | 0.00% | 600 |
|---|
| 2026.02.03 | ₩6,514 | ₩6,644 | ₩6,514 | ₩6,644 | +1.99% | 1.4천 |
|---|
| 2026.02.02 | ₩6,492 | ₩6,632 | ₩6,492 | ₩6,632 | +2.14% | 1.6천 |
|---|
| 2026.01.30 | ₩6,614 | ₩6,614 | ₩6,614 | ₩6,614 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩6,397 | ₩6,679 | ₩6,397 | ₩6,614 | +3.39% | 3.9천 |
|---|
| 2026.01.28 | ₩6,732 | ₩6,812 | ₩6,732 | ₩6,759 | +0.40% | 1.5천 |
|---|
| 2026.01.27 | ₩7,080 | ₩7,107 | ₩7,080 | ₩7,107 | +0.38% | 2.2천 |
|---|
| 2026.01.26 | ₩6,986 | ₩6,986 | ₩6,344 | ₩6,986 | 0.00% | 7.6천 |
|---|
| 2026.01.23 | ₩6,960 | ₩6,960 | ₩6,960 | ₩6,960 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩6,960 | ₩6,960 | ₩6,960 | ₩6,960 | 0.00% | 700 |
|---|
| 2026.01.21 | ₩6,893 | ₩6,948 | ₩6,853 | ₩6,853 | -0.58% | 1.7천 |
|---|
| 2026.01.20 | ₩7,361 | ₩7,361 | ₩6,933 | ₩6,960 | -5.45% | 5.8천 |
|---|
| 2026.01.16 | ₩7,495 | ₩7,522 | ₩7,495 | ₩7,522 | +0.36% | 600 |
|---|
| 2026.01.15 | ₩7,548 | ₩7,548 | ₩7,348 | ₩7,348 | -2.66% | 2.4천 |
|---|
| 2026.01.14 | ₩7,575 | ₩7,575 | ₩7,562 | ₩7,562 | -0.18% | 1.2천 |
|---|
| 2026.01.13 | ₩7,531 | ₩7,531 | ₩7,531 | ₩7,531 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩7,935 | ₩7,935 | ₩7,482 | ₩7,662 | -3.44% | 2.8천 |
|---|
| 2026.01.09 | ₩7,548 | ₩7,548 | ₩7,548 | ₩7,548 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩7,923 | ₩8,365 | ₩7,799 | ₩8,365 | +5.57% | 2.8천 |
|---|
| 2026.01.07 | ₩7,910 | ₩8,100 | ₩7,910 | ₩8,100 | +2.40% | 500 |
|---|
| 2026.01.06 | ₩7,950 | ₩7,950 | ₩7,950 | ₩7,950 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩8,191 | ₩8,191 | ₩7,937 | ₩7,950 | -2.94% | 3.1천 |
|---|
| 2026.01.02 | ₩7,923 | ₩7,923 | ₩7,923 | ₩7,923 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩7,923 | ₩7,923 | ₩7,923 | ₩7,923 | 0.00% | 600 |
|---|
| 2025.12.30 | ₩7,816 | ₩8,164 | ₩7,816 | ₩7,896 | +1.03% | 700 |
|---|
| 2025.12.29 | ₩8,298 | ₩8,298 | ₩8,030 | ₩8,030 | -3.23% | 1.2천 |
|---|
| 2025.12.26 | ₩8,525 | ₩8,646 | ₩8,231 | ₩8,566 | +0.47% | 4천 |
|---|
| 2025.12.24 | ₩8,342 | ₩8,673 | ₩8,339 | ₩8,485 | +1.72% | 3.3천 |
|---|
| 2025.12.23 | ₩8,017 | ₩8,271 | ₩8,017 | ₩8,271 | +3.17% | 2.1천 |
|---|
| 2025.12.22 | ₩7,819 | ₩8,351 | ₩7,819 | ₩8,244 | +5.44% | 4.1천 |
|---|
| 2025.12.19 | ₩8,030 | ₩8,472 | ₩7,348 | ₩8,097 | +0.83% | 9.3천 |
|---|
| 2025.12.18 | ₩7,709 | ₩8,753 | ₩7,709 | ₩8,231 | +6.77% | 1.1만 |
|---|
| 2025.12.17 | ₩7,763 | ₩7,763 | ₩7,763 | ₩7,763 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩7,763 | ₩7,763 | ₩7,763 | ₩7,763 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩7,803 | ₩7,895 | ₩7,763 | ₩7,763 | -0.51% | 4.7천 |
|---|
| 2025.12.12 | ₩7,767 | ₩7,876 | ₩7,767 | ₩7,789 | +0.29% | 4.4천 |
|---|
| 2025.12.11 | ₩7,629 | ₩7,763 | ₩7,629 | ₩7,763 | +1.75% | 1.1천 |
|---|
| 2025.12.10 | ₩7,499 | ₩7,937 | ₩7,499 | ₩7,669 | +2.27% | 700 |
|---|
| 2025.12.09 | ₩7,388 | ₩7,977 | ₩7,361 | ₩7,361 | -0.36% | 6.9천 |
|---|
| 2025.12.08 | ₩8,030 | ₩8,030 | ₩7,629 | ₩7,830 | -2.50% | 6.8천 |
|---|
| 2025.12.05 | ₩7,498 | ₩7,937 | ₩7,495 | ₩7,937 | +5.86% | 7.3천 |
|---|
| 2025.12.04 | ₩7,749 | ₩7,749 | ₩7,468 | ₩7,482 | -3.45% | 5.7천 |
|---|
| 2025.12.03 | ₩7,241 | ₩7,241 | ₩7,241 | ₩7,241 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩7,548 | ₩7,548 | ₩7,241 | ₩7,241 | -4.08% | 1.6천 |
|---|
| 2025.12.01 | ₩7,763 | ₩7,830 | ₩7,548 | ₩7,548 | -2.76% | 6.1천 |
|---|
| 2025.11.28 | ₩7,736 | ₩7,763 | ₩7,416 | ₩7,763 | +0.35% | 2천 |
|---|
| 2025.11.26 | ₩7,656 | ₩7,656 | ₩7,354 | ₩7,495 | -2.10% | 4.2천 |
|---|
| 2025.11.25 | ₩7,348 | ₩8,017 | ₩7,334 | ₩7,696 | +4.74% | 9.4천 |
|---|
| 2025.11.24 | ₩7,069 | ₩7,816 | ₩7,063 | ₩7,334 | +3.75% | 1.4만 |
|---|
| 2025.11.21 | ₩7,388 | ₩7,609 | ₩6,475 | ₩6,853 | -7.25% | 5만 |
|---|
| 2025.11.20 | ₩9,342 | ₩9,342 | ₩6,826 | ₩7,682 | -17.77% | 3.9만 |
|---|
| 2025.11.19 | ₩8,017 | ₩9,181 | ₩8,017 | ₩8,860 | +10.52% | 8.7천 |
|---|
| 2025.11.18 | ₩7,308 | ₩7,308 | ₩7,308 | ₩7,308 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩7,763 | ₩7,763 | ₩7,763 | ₩7,763 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩7,650 | ₩7,650 | ₩7,650 | ₩7,650 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩7,726 | ₩8,004 | ₩7,726 | ₩8,004 | +3.59% | 1.2천 |
|---|
| 2025.11.12 | ₩7,696 | ₩7,696 | ₩7,696 | ₩7,696 | 0.00% | 800 |
|---|
| 2025.11.11 | ₩7,682 | ₩7,682 | ₩7,682 | ₩7,682 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩7,591 | ₩7,682 | ₩7,308 | ₩7,682 | +1.20% | 4.2천 |
|---|
| 2025.11.07 | ₩7,308 | ₩7,575 | ₩7,308 | ₩7,575 | +3.66% | 1.8천 |
|---|
| 2025.11.06 | ₩7,870 | ₩7,870 | ₩7,870 | ₩7,870 | 0.00% | 1천 |
|---|
| 2025.11.05 | ₩8,325 | ₩8,325 | ₩7,870 | ₩7,870 | -5.47% | 6.6천 |
|---|
| 2025.11.04 | ₩8,525 | ₩8,525 | ₩8,525 | ₩8,525 | 0.00% | 700 |
|---|
| 2025.11.03 | ₩8,418 | ₩8,699 | ₩8,298 | ₩8,699 | +3.34% | 1.2천 |
|---|
| 2025.10.31 | ₩9,342 | ₩9,342 | ₩8,686 | ₩8,699 | -6.88% | 2.1천 |
|---|
| 2025.10.30 | ₩8,967 | ₩8,967 | ₩8,954 | ₩8,967 | 0.00% | 1.2천 |
|---|
| 2025.10.29 | ₩8,914 | ₩8,970 | ₩8,914 | ₩8,970 | +0.63% | 1천 |
|---|
| 2025.10.28 | ₩9,088 | ₩9,342 | ₩9,088 | ₩9,342 | +2.80% | 3.4천 |
|---|
| 2025.10.27 | ₩9,168 | ₩9,168 | ₩9,101 | ₩9,101 | -0.73% | 1.5천 |
|---|
| 2025.10.24 | ₩8,967 | ₩9,355 | ₩8,766 | ₩8,900 | -0.75% | 5.7천 |
|---|
| 2025.10.23 | ₩9,101 | ₩9,155 | ₩9,101 | ₩9,155 | +0.59% | 800 |
|---|
| 2025.10.22 | ₩9,342 | ₩9,342 | ₩9,141 | ₩9,315 | -0.29% | 2.1천 |
|---|
| 2025.10.21 | ₩9,254 | ₩9,315 | ₩9,254 | ₩9,315 | +0.67% | 6.7천 |
|---|
| 2025.10.20 | ₩9,288 | ₩9,369 | ₩9,128 | ₩9,235 | -0.58% | 1.7천 |
|---|
| 2025.10.17 | ₩9,395 | ₩9,743 | ₩9,275 | ₩9,717 | +3.42% | 1.1만 |
|---|
| 2025.10.16 | ₩9,877 | ₩9,877 | ₩9,877 | ₩9,877 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩9,743 | ₩9,917 | ₩9,743 | ₩9,917 | +1.79% | 1.1천 |
|---|
| 2025.10.14 | ₩9,745 | ₩9,745 | ₩9,745 | ₩9,745 | 0.00% | 400 |
|---|
| 2025.10.13 | ₩9,784 | ₩9,824 | ₩9,784 | ₩9,824 | +0.41% | 1천 |
|---|
| 2025.10.10 | ₩10,366 | ₩10,366 | ₩9,382 | ₩9,904 | -4.45% | 1.4만 |
|---|
