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 | ₩3,601 | ₩3,590 | ₩3,601 | +0.30% | 400 |
| 2026.10.07 | ₩3,602 | ₩3,640 | ₩3,601 | ₩3,640 | +1.04% | 800 |
| 2026.10.06 | ₩3,721 | ₩3,721 | ₩3,721 | ₩3,721 | 0.00% | 0 |
| 2026.10.05 | ₩3,775 | ₩3,788 | ₩3,721 | ₩3,721 | -1.42% | 2.5천 |
| 2026.10.02 | ₩3,815 | ₩3,815 | ₩3,815 | ₩3,815 | 0.00% | 1.1천 |
| 2026.10.01 | ₩3,748 | ₩3,882 | ₩3,748 | ₩3,882 | +3.57% | 500 |
| 2026.09.30 | ₩3,909 | ₩3,909 | ₩3,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.37% |
| 5.9천 |
| 2026.09.29 | ₩3,909 | ₩3,909 | ₩3,909 | ₩3,909 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩3,909 | ₩3,909 | ₩3,909 | ₩3,909 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩3,909 | ₩3,909 | ₩3,909 | ₩3,909 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩3,902 | ₩3,909 | ₩3,902 | ₩3,909 | +0.17% | 500 |
|---|
| 2026.09.23 | ₩3,802 | ₩3,895 | ₩3,788 | ₩3,895 | +2.46% | 1.5천 |
|---|
| 2026.09.22 | ₩3,788 | ₩3,922 | ₩3,788 | ₩3,922 | +3.53% | 1.3천 |
|---|
| 2026.09.21 | ₩3,889 | ₩4,016 | ₩3,788 | ₩3,788 | -2.58% | 1.7천 |
|---|
| 2026.09.18 | ₩3,882 | ₩4,016 | ₩3,748 | ₩4,016 | +3.45% | 1.5만 |
|---|
| 2026.09.17 | ₩4,016 | ₩4,016 | ₩3,962 | ₩4,016 | 0.00% | 2.9만 |
|---|
| 2026.09.16 | ₩3,882 | ₩3,882 | ₩3,761 | ₩3,882 | 0.00% | 2천 |
|---|
| 2026.09.15 | ₩4,016 | ₩4,016 | ₩3,828 | ₩3,895 | -3.00% | 3.4천 |
|---|
| 2026.09.14 | ₩4,016 | ₩4,016 | ₩3,855 | ₩4,016 | 0.00% | 3.1천 |
|---|
| 2026.09.11 | ₩3,949 | ₩4,016 | ₩3,949 | ₩3,962 | +0.34% | 1.6천 |
|---|
| 2026.09.10 | ₩3,882 | ₩3,962 | ₩3,842 | ₩3,962 | +2.07% | 3.9천 |
|---|
| 2026.09.09 | ₩3,895 | ₩4,008 | ₩3,895 | ₩3,949 | +1.37% | 1.7천 |
|---|
| 2026.09.08 | ₩3,802 | ₩4,016 | ₩3,775 | ₩3,902 | +2.64% | 3.6만 |
|---|
| 2026.09.04 | ₩3,815 | ₩3,998 | ₩3,802 | ₩3,802 | -0.35% | 6.7천 |
|---|
| 2026.09.03 | ₩3,922 | ₩3,942 | ₩3,815 | ₩3,815 | -2.73% | 1.2만 |
|---|
| 2026.09.02 | ₩3,802 | ₩3,882 | ₩3,802 | ₩3,882 | +2.11% | 6.5천 |
|---|
| 2026.09.01 | ₩3,781 | ₩3,946 | ₩3,781 | ₩3,882 | +2.65% | 7.2천 |
|---|
| 2026.08.31 | ₩3,882 | ₩3,949 | ₩3,882 | ₩3,930 | +1.24% | 7.1천 |
|---|
| 2026.08.28 | ₩3,842 | ₩3,922 | ₩3,842 | ₩3,909 | +1.74% | 2.6천 |
|---|
| 2026.08.27 | ₩3,949 | ₩3,949 | ₩3,895 | ₩3,935 | -0.34% | 1.4천 |
|---|
| 2026.08.26 | ₩4,016 | ₩4,016 | ₩3,882 | ₩3,882 | -3.33% | 1.4만 |
|---|
| 2026.08.25 | ₩4,002 | ₩4,016 | ₩3,949 | ₩3,989 | -0.33% | 2.4만 |
|---|
| 2026.08.24 | ₩4,237 | ₩4,283 | ₩3,962 | ₩3,989 | -5.85% | 5.5만 |
|---|
| 2026.08.21 | ₩3,694 | ₩4,283 | ₩3,694 | ₩4,083 | +10.51% | 2.5만 |
|---|
| 2026.08.20 | ₩4,190 | ₩4,819 | ₩3,480 | ₩3,935 | -6.07% | 26.5만 |
|---|
| 2026.08.19 | ₩4,121 | ₩4,217 | ₩4,016 | ₩4,176 | +1.33% | 2.3천 |
|---|
| 2026.08.18 | ₩4,150 | ₩4,176 | ₩4,150 | ₩4,150 | 0.00% | 2.3천 |
|---|
| 2026.08.17 | ₩4,364 | ₩4,364 | ₩4,257 | ₩4,257 | -2.45% | 5.9천 |
|---|
| 2026.08.14 | ₩4,243 | ₩4,417 | ₩4,243 | ₩4,243 | 0.00% | 5.1천 |
|---|
| 2026.08.13 | ₩4,558 | ₩4,631 | ₩4,404 | ₩4,404 | -3.38% | 2천 |
|---|
| 2026.08.12 | ₩4,484 | ₩4,551 | ₩4,444 | ₩4,444 | -0.90% | 2.7천 |
|---|
| 2026.08.11 | ₩4,551 | ₩4,551 | ₩4,484 | ₩4,484 | -1.47% | 3.8천 |
|---|
| 2026.08.10 | ₩4,431 | ₩4,618 | ₩4,431 | ₩4,431 | 0.00% | 2.1천 |
|---|
| 2026.08.07 | ₩4,672 | ₩4,792 | ₩4,551 | ₩4,551 | -2.58% | 7.1천 |
|---|
| 2026.08.06 | ₩4,779 | ₩5,006 | ₩4,752 | ₩4,752 | -0.56% | 8.4천 |
|---|
| 2026.08.05 | ₩4,444 | ₩4,578 | ₩4,270 | ₩4,270 | -3.92% | 4.8천 |
|---|
| 2026.08.04 | ₩4,471 | ₩4,524 | ₩4,417 | ₩4,417 | -1.20% | 4.8천 |
|---|
| 2026.08.03 | ₩4,377 | ₩4,471 | ₩4,377 | ₩4,431 | +1.22% | 3.3천 |
|---|
| 2026.07.31 | ₩4,444 | ₩4,444 | ₩4,391 | ₩4,404 | -0.90% | 1.4천 |
|---|
| 2026.07.30 | ₩4,672 | ₩4,712 | ₩4,377 | ₩4,544 | -2.72% | 1.1만 |
|---|
| 2026.07.29 | ₩4,980 | ₩5,020 | ₩4,698 | ₩4,712 | -5.38% | 1.3만 |
|---|
| 2026.07.28 | ₩4,739 | ₩4,739 | ₩4,739 | ₩4,739 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩4,752 | ₩4,752 | ₩4,739 | ₩4,739 | -0.28% | 1.4천 |
|---|
| 2026.07.24 | ₩5,100 | ₩5,100 | ₩5,100 | ₩5,100 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩5,100 | ₩5,100 | ₩5,100 | ₩5,100 | 0.00% | 4.3천 |
|---|
| 2026.07.22 | ₩4,899 | ₩5,314 | ₩4,806 | ₩5,154 | +5.19% | 1.2만 |
|---|
| 2026.07.21 | ₩4,725 | ₩4,725 | ₩4,725 | ₩4,725 | 0.00% | 600 |
|---|
| 2026.07.20 | ₩4,765 | ₩4,765 | ₩4,712 | ₩4,739 | -0.56% | 7.4천 |
|---|
| 2026.07.17 | ₩4,779 | ₩4,779 | ₩4,779 | ₩4,779 | 0.00% | 4천 |
|---|
| 2026.07.16 | ₩5,154 | ₩5,154 | ₩4,953 | ₩5,006 | -2.86% | 5.4천 |
|---|
| 2026.07.15 | ₩4,993 | ₩5,006 | ₩4,913 | ₩4,926 | -1.34% | 6.8천 |
|---|
| 2026.07.14 | ₩5,060 | ₩5,073 | ₩4,993 | ₩4,993 | -1.32% | 6.4천 |
|---|
| 2026.07.13 | ₩5,281 | ₩5,281 | ₩5,020 | ₩5,020 | -4.94% | 1만 |
|---|
| 2026.07.10 | ₩4,993 | ₩5,314 | ₩4,993 | ₩5,314 | +6.43% | 8.7천 |
|---|
| 2026.07.09 | ₩5,073 | ₩5,374 | ₩5,046 | ₩5,287 | +4.22% | 8.1천 |
|---|
| 2026.07.08 | ₩5,033 | ₩5,154 | ₩5,033 | ₩5,113 | +1.60% | 6.5천 |
|---|
| 2026.07.07 | ₩5,381 | ₩5,381 | ₩4,926 | ₩4,980 | -7.46% | 5천 |
|---|
| 2026.07.06 | ₩5,261 | ₩5,535 | ₩5,227 | ₩5,381 | +2.29% | 5.7천 |
|---|
| 2026.07.02 | ₩5,488 | ₩5,749 | ₩5,287 | ₩5,435 | -0.98% | 2.3만 |
|---|
| 2026.07.01 | ₩5,341 | ₩5,716 | ₩5,234 | ₩5,448 | +2.01% | 3.7만 |
|---|
| 2026.06.30 | ₩5,234 | ₩5,394 | ₩4,953 | ₩5,247 | +0.26% | 1.5만 |
|---|
| 2026.06.29 | ₩5,876 | ₩5,876 | ₩5,220 | ₩5,408 | -7.97% | 2.5만 |
|---|
| 2026.06.26 | ₩5,722 | ₩6,157 | ₩5,448 | ₩5,702 | -0.35% | 2.9만 |
|---|
| 2026.06.25 | ₩5,341 | ₩6,157 | ₩5,341 | ₩5,997 | +12.28% | 3.3만 |
|---|
| 2026.06.24 | ₩5,823 | ₩6,224 | ₩5,381 | ₩5,475 | -5.98% | 6.3만 |
|---|
| 2026.06.23 | ₩5,381 | ₩6,037 | ₩5,341 | ₩6,037 | +12.19% | 4.9만 |
|---|
| 2026.06.22 | ₩4,551 | ₩5,743 | ₩4,310 | ₩5,555 | +22.06% | 13.9만 |
|---|
| 2026.06.18 | ₩3,554 | ₩4,591 | ₩3,440 | ₩4,565 | +28.44% | 15.9만 |
|---|
| 2026.06.17 | ₩3,467 | ₩3,534 | ₩3,259 | ₩3,534 | +1.93% | 18.2만 |
|---|
| 2026.06.16 | ₩3,775 | ₩3,893 | ₩3,413 | ₩3,454 | -8.51% | 11.1만 |
|---|
| 2026.06.15 | ₩3,775 | ₩4,083 | ₩3,668 | ₩3,842 | +1.77% | 10.2만 |
|---|
| 2026.06.12 | ₩3,868 | ₩4,190 | ₩3,708 | ₩3,855 | -0.35% | 5.2만 |
|---|
| 2026.06.11 | ₩3,868 | ₩4,186 | ₩3,808 | ₩4,043 | +4.50% | 4.3만 |
|---|
| 2026.06.10 | ₩4,217 | ₩4,283 | ₩3,761 | ₩3,842 | -8.89% | 10.5만 |
|---|
| 2026.06.09 | ₩4,016 | ₩4,400 | ₩4,016 | ₩4,230 | +5.33% | 10.4만 |
|---|
| 2026.06.08 | ₩4,337 | ₩4,551 | ₩4,083 | ₩4,083 | -5.86% | 9.2만 |
|---|
| 2026.06.05 | ₩4,417 | ₩4,872 | ₩4,391 | ₩4,645 | +5.15% | 7.2만 |
|---|
| 2026.06.04 | ₩4,391 | ₩4,668 | ₩4,324 | ₩4,565 | +3.96% | 9.8만 |
|---|
| 2026.06.03 | ₩4,629 | ₩5,140 | ₩4,444 | ₩4,538 | -1.97% | 26.1만 |
|---|
| 2026.06.02 | ₩4,899 | ₩5,622 | ₩4,190 | ₩5,100 | +4.10% | 42.7만 |
|---|
| 2026.06.01 | ₩7,791 | ₩7,791 | ₩5,582 | ₩5,823 | -25.26% | 81.7만 |
|---|
| 2026.05.29 | ₩6,907 | ₩8,299 | ₩5,609 | ₩8,219 | +18.99% | 2497.4만 |
|---|
| 2026.05.28 | ₩3,581 | ₩3,641 | ₩3,581 | ₩3,641 | +1.68% | 500 |
|---|
| 2026.05.27 | ₩3,507 | ₩3,681 | ₩3,507 | ₩3,681 | +4.96% | 2천 |
|---|
| 2026.05.26 | ₩3,628 | ₩3,681 | ₩3,628 | ₩3,681 | +1.48% | 2.8천 |
|---|
| 2026.05.22 | ₩3,882 | ₩3,882 | ₩3,562 | ₩3,628 | -6.55% | 3.1천 |
|---|
| 2026.05.21 | ₩4,417 | ₩4,417 | ₩4,009 | ₩4,009 | -9.24% | 900 |
|---|
| 2026.05.20 | ₩4,150 | ₩4,230 | ₩4,150 | ₩4,230 | +1.94% | 1.5천 |
|---|
| 2026.05.19 | ₩4,069 | ₩4,270 | ₩3,976 | ₩4,136 | +1.64% | 6.7천 |
|---|
| 2026.05.18 | ₩4,136 | ₩4,939 | ₩4,016 | ₩4,056 | -1.94% | 2.9만 |
|---|
| 2026.05.15 | ₩4,188 | ₩4,350 | ₩3,976 | ₩4,217 | +0.67% | 7.7천 |
|---|
| 2026.05.14 | ₩4,083 | ₩4,310 | ₩4,083 | ₩4,217 | +3.28% | 2.3천 |
|---|
| 2026.05.13 | ₩4,350 | ₩4,350 | ₩3,976 | ₩4,150 | -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 | ₩4,313 | ₩4,313 | ₩4,313 | ₩4,313 | 0.00% | 500 |
|---|
| 2026.05.07 | ₩4,350 | ₩4,350 | ₩4,270 | ₩4,270 | -1.85% | 900 |
|---|
| 2026.05.06 | ₩4,257 | ₩4,792 | ₩4,243 | ₩4,404 | +3.46% | 6천 |
|---|
| 2026.05.05 | ₩4,605 | ₩4,605 | ₩4,247 | ₩4,247 | -7.76% | 3.4천 |
|---|
| 2026.05.04 | ₩4,431 | ₩4,444 | ₩4,069 | ₩4,069 | -8.16% | 1.2천 |
|---|
| 2026.05.01 | ₩4,324 | ₩4,324 | ₩4,069 | ₩4,186 | -3.19% | 3.6천 |
|---|
| 2026.04.30 | ₩4,551 | ₩4,645 | ₩4,310 | ₩4,310 | -5.29% | 2.3천 |
|---|
| 2026.04.29 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩4,603 | ₩4,603 | ₩4,603 | ₩4,603 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,618 | ₩4,678 | ₩4,301 | ₩4,603 | -0.32% | 1.5천 |
|---|
| 2026.04.24 | ₩4,516 | ₩4,516 | ₩4,516 | ₩4,516 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩4,725 | ₩4,739 | ₩4,725 | ₩4,739 | +0.28% | 1.3천 |
|---|
| 2026.04.22 | ₩4,631 | ₩4,725 | ₩4,631 | ₩4,725 | +2.02% | 1.9천 |
|---|
| 2026.04.21 | ₩4,745 | ₩4,745 | ₩4,538 | ₩4,725 | -0.42% | 6.8천 |
|---|
| 2026.04.20 | ₩4,672 | ₩4,752 | ₩4,551 | ₩4,752 | +1.72% | 2.2천 |
|---|
| 2026.04.17 | ₩4,819 | ₩4,819 | ₩4,705 | ₩4,705 | -2.36% | 700 |
|---|
| 2026.04.16 | ₩4,391 | ₩4,712 | ₩4,350 | ₩4,567 | +4.02% | 8천 |
|---|
| 2026.04.15 | ₩4,377 | ₩4,377 | ₩4,330 | ₩4,337 | -0.92% | 2.1천 |
|---|
| 2026.04.14 | ₩4,725 | ₩4,725 | ₩4,591 | ₩4,591 | -2.83% | 1.4천 |
|---|
| 2026.04.13 | ₩4,685 | ₩4,793 | ₩4,337 | ₩4,793 | +2.31% | 1.7천 |
|---|
| 2026.04.10 | ₩4,598 | ₩4,598 | ₩4,598 | ₩4,598 | 0.00% | 1천 |
|---|
| 2026.04.09 | ₩4,515 | ₩4,721 | ₩4,515 | ₩4,698 | +4.06% | 500 |
|---|
| 2026.04.08 | ₩4,779 | ₩4,779 | ₩4,779 | ₩4,779 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩4,457 | ₩4,779 | ₩4,457 | ₩4,779 | +7.21% | 500 |
|---|
| 2026.04.06 | ₩4,297 | ₩4,779 | ₩4,297 | ₩4,779 | +11.21% | 700 |
|---|
| 2026.04.02 | ₩4,933 | ₩4,939 | ₩4,725 | ₩4,779 | -3.12% | 1.4천 |
|---|
| 2026.04.01 | ₩4,886 | ₩4,886 | ₩4,886 | ₩4,886 | 0.00% | 1.5천 |
|---|
| 2026.03.31 | ₩4,685 | ₩4,789 | ₩4,685 | ₩4,698 | +0.29% | 2천 |
|---|
| 2026.03.30 | ₩4,953 | ₩5,046 | ₩4,685 | ₩4,886 | -1.35% | 3.4천 |
|---|
| 2026.03.27 | ₩5,100 | ₩5,100 | ₩5,087 | ₩5,087 | -0.26% | 700 |
|---|
| 2026.03.26 | ₩5,287 | ₩5,287 | ₩5,033 | ₩5,087 | -3.80% | 9.5천 |
|---|
| 2026.03.25 | ₩5,448 | ₩5,448 | ₩4,953 | ₩5,167 | -5.16% | 1.2만 |
|---|
| 2026.03.24 | ₩5,709 | ₩5,709 | ₩5,461 | ₩5,461 | -4.34% | 1천 |
|---|
| 2026.03.23 | ₩5,883 | ₩5,890 | ₩5,394 | ₩5,528 | -6.03% | 1.6만 |
|---|
| 2026.03.20 | ₩6,297 | ₩6,297 | ₩6,184 | ₩6,184 | -1.79% | 8.4천 |
|---|
| 2026.03.19 | ₩6,313 | ₩6,313 | ₩6,037 | ₩6,184 | -2.04% | 4.9천 |
|---|
| 2026.03.18 | ₩6,200 | ₩6,224 | ₩6,184 | ₩6,224 | +0.39% | 800 |
|---|
| 2026.03.17 | ₩6,372 | ₩6,398 | ₩6,224 | ₩6,224 | -2.31% | 4.9천 |
|---|
| 2026.03.16 | ₩6,305 | ₩6,305 | ₩6,024 | ₩6,238 | -1.06% | 2.2천 |
|---|
| 2026.03.13 | ₩5,903 | ₩6,211 | ₩5,890 | ₩5,890 | -0.23% | 1.1만 |
|---|
| 2026.03.12 | ₩5,783 | ₩5,903 | ₩5,783 | ₩5,903 | +2.08% | 1.5천 |
|---|
| 2026.03.11 | ₩5,903 | ₩5,957 | ₩5,903 | ₩5,917 | +0.23% | 1.8천 |
|---|
| 2026.03.10 | ₩5,903 | ₩6,238 | ₩5,903 | ₩6,024 | +2.04% | 5천 |
|---|
| 2026.03.09 | ₩6,037 | ₩6,037 | ₩6,037 | ₩6,037 | 0.00% | 800 |
|---|
| 2026.03.06 | ₩6,060 | ₩6,060 | ₩6,060 | ₩6,060 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩6,224 | ₩6,224 | ₩6,050 | ₩6,060 | -2.65% | 5천 |
|---|
| 2026.03.04 | ₩6,211 | ₩6,211 | ₩6,211 | ₩6,211 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩6,024 | ₩6,331 | ₩6,024 | ₩6,211 | +3.11% | 7.4천 |
|---|
| 2026.03.02 | ₩6,091 | ₩6,519 | ₩6,024 | ₩6,024 | -1.10% | 2.8천 |
|---|
| 2026.02.27 | ₩6,171 | ₩6,171 | ₩6,171 | ₩6,171 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩6,091 | ₩6,091 | ₩6,091 | ₩6,091 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩6,211 | ₩6,211 | ₩6,091 | ₩6,091 | -1.94% | 1.6천 |
|---|
| 2026.02.24 | ₩6,117 | ₩6,117 | ₩6,050 | ₩6,050 | -1.09% | 400 |
|---|
| 2026.02.23 | ₩5,903 | ₩5,903 | ₩5,850 | ₩5,850 | -0.91% | 1.1천 |
|---|
| 2026.02.20 | ₩5,890 | ₩6,191 | ₩5,823 | ₩6,024 | +2.27% | 3.4천 |
|---|
| 2026.02.19 | ₩6,305 | ₩6,305 | ₩6,204 | ₩6,224 | -1.27% | 1.9천 |
|---|
| 2026.02.18 | ₩6,157 | ₩6,459 | ₩5,823 | ₩5,823 | -5.43% | 8.1천 |
|---|
| 2026.02.17 | ₩6,947 | ₩6,947 | ₩5,863 | ₩5,896 | -15.13% | 8.2천 |
|---|
| 2026.02.13 | ₩6,653 | ₩6,653 | ₩6,388 | ₩6,425 | -3.42% | 2천 |
|---|
| 2026.02.12 | ₩6,572 | ₩6,572 | ₩6,559 | ₩6,559 | -0.20% | 1천 |
|---|
| 2026.02.11 | ₩6,693 | ₩6,693 | ₩6,693 | ₩6,693 | 0.00% | 400 |
|---|
| 2026.02.10 | ₩6,613 | ₩6,613 | ₩6,526 | ₩6,613 | 0.00% | 2천 |
|---|
| 2026.02.09 | ₩6,499 | ₩6,505 | ₩6,499 | ₩6,505 | +0.10% | 700 |
|---|
| 2026.02.06 | ₩6,392 | ₩6,613 | ₩6,392 | ₩6,499 | +1.68% | 2.7천 |
|---|
| 2026.02.05 | ₩6,439 | ₩6,613 | ₩6,439 | ₩6,613 | +2.70% | 1.6천 |
|---|
| 2026.02.04 | ₩6,606 | ₩6,606 | ₩6,606 | ₩6,606 | 0.00% | 600 |
|---|
| 2026.02.03 | ₩6,515 | ₩6,645 | ₩6,515 | ₩6,645 | +1.99% | 1.4천 |
|---|
| 2026.02.02 | ₩6,493 | ₩6,633 | ₩6,493 | ₩6,633 | +2.14% | 1.6천 |
|---|
| 2026.01.30 | ₩6,615 | ₩6,615 | ₩6,615 | ₩6,615 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩6,398 | ₩6,680 | ₩6,398 | ₩6,615 | +3.39% | 3.9천 |
|---|
| 2026.01.28 | ₩6,733 | ₩6,813 | ₩6,733 | ₩6,760 | +0.40% | 1.5천 |
|---|
| 2026.01.27 | ₩7,081 | ₩7,108 | ₩7,081 | ₩7,108 | +0.38% | 2.2천 |
|---|
| 2026.01.26 | ₩6,987 | ₩6,987 | ₩6,345 | ₩6,987 | 0.00% | 7.6천 |
|---|
| 2026.01.23 | ₩6,961 | ₩6,961 | ₩6,961 | ₩6,961 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩6,961 | ₩6,961 | ₩6,961 | ₩6,961 | 0.00% | 700 |
|---|
| 2026.01.21 | ₩6,894 | ₩6,949 | ₩6,854 | ₩6,854 | -0.58% | 1.7천 |
|---|
| 2026.01.20 | ₩7,362 | ₩7,362 | ₩6,934 | ₩6,961 | -5.45% | 5.8천 |
|---|
| 2026.01.16 | ₩7,496 | ₩7,523 | ₩7,496 | ₩7,523 | +0.36% | 600 |
|---|
| 2026.01.15 | ₩7,550 | ₩7,550 | ₩7,349 | ₩7,349 | -2.66% | 2.4천 |
|---|
| 2026.01.14 | ₩7,576 | ₩7,576 | ₩7,563 | ₩7,563 | -0.18% | 1.2천 |
|---|
| 2026.01.13 | ₩7,532 | ₩7,532 | ₩7,532 | ₩7,532 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩7,936 | ₩7,936 | ₩7,483 | ₩7,663 | -3.44% | 2.8천 |
|---|
| 2026.01.09 | ₩7,550 | ₩7,550 | ₩7,550 | ₩7,550 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩7,924 | ₩8,366 | ₩7,800 | ₩8,366 | +5.57% | 2.8천 |
|---|
| 2026.01.07 | ₩7,911 | ₩8,101 | ₩7,911 | ₩8,101 | +2.40% | 500 |
|---|
| 2026.01.06 | ₩7,951 | ₩7,951 | ₩7,951 | ₩7,951 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩8,192 | ₩8,192 | ₩7,938 | ₩7,951 | -2.94% | 3.1천 |
|---|
| 2026.01.02 | ₩7,924 | ₩7,924 | ₩7,924 | ₩7,924 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩7,924 | ₩7,924 | ₩7,924 | ₩7,924 | 0.00% | 600 |
|---|
| 2025.12.30 | ₩7,817 | ₩8,165 | ₩7,817 | ₩7,898 | +1.03% | 700 |
|---|
| 2025.12.29 | ₩8,299 | ₩8,299 | ₩8,031 | ₩8,031 | -3.23% | 1.2천 |
|---|
| 2025.12.26 | ₩8,527 | ₩8,647 | ₩8,232 | ₩8,567 | +0.47% | 4천 |
|---|
| 2025.12.24 | ₩8,343 | ₩8,674 | ₩8,341 | ₩8,487 | +1.72% | 3.3천 |
|---|
| 2025.12.23 | ₩8,018 | ₩8,272 | ₩8,018 | ₩8,272 | +3.17% | 2.1천 |
|---|
| 2025.12.22 | ₩7,820 | ₩8,353 | ₩7,820 | ₩8,246 | +5.44% | 4.1천 |
|---|
| 2025.12.19 | ₩8,031 | ₩8,473 | ₩7,349 | ₩8,098 | +0.83% | 9.3천 |
|---|
| 2025.12.18 | ₩7,710 | ₩8,754 | ₩7,710 | ₩8,232 | +6.77% | 1.1만 |
|---|
| 2025.12.17 | ₩7,764 | ₩7,764 | ₩7,764 | ₩7,764 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩7,764 | ₩7,764 | ₩7,764 | ₩7,764 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩7,804 | ₩7,896 | ₩7,764 | ₩7,764 | -0.51% | 4.7천 |
|---|
| 2025.12.12 | ₩7,768 | ₩7,878 | ₩7,768 | ₩7,791 | +0.29% | 4.4천 |
|---|
| 2025.12.11 | ₩7,630 | ₩7,764 | ₩7,630 | ₩7,764 | +1.75% | 1.1천 |
|---|
| 2025.12.10 | ₩7,500 | ₩7,938 | ₩7,500 | ₩7,670 | +2.27% | 700 |
|---|
| 2025.12.09 | ₩7,389 | ₩7,978 | ₩7,362 | ₩7,362 | -0.36% | 6.9천 |
|---|
| 2025.12.08 | ₩8,031 | ₩8,031 | ₩7,630 | ₩7,831 | -2.50% | 6.8천 |
|---|
| 2025.12.05 | ₩7,499 | ₩7,938 | ₩7,496 | ₩7,938 | +5.86% | 7.3천 |
|---|
| 2025.12.04 | ₩7,750 | ₩7,750 | ₩7,469 | ₩7,483 | -3.45% | 5.7천 |
|---|
| 2025.12.03 | ₩7,242 | ₩7,242 | ₩7,242 | ₩7,242 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩7,550 | ₩7,550 | ₩7,242 | ₩7,242 | -4.08% | 1.6천 |
|---|
| 2025.12.01 | ₩7,764 | ₩7,831 | ₩7,550 | ₩7,550 | -2.76% | 6.1천 |
|---|
| 2025.11.28 | ₩7,737 | ₩7,764 | ₩7,417 | ₩7,764 | +0.35% | 2천 |
|---|
| 2025.11.26 | ₩7,657 | ₩7,657 | ₩7,355 | ₩7,496 | -2.10% | 4.2천 |
|---|
| 2025.11.25 | ₩7,349 | ₩8,018 | ₩7,335 | ₩7,697 | +4.74% | 9.4천 |
|---|
| 2025.11.24 | ₩7,070 | ₩7,817 | ₩7,064 | ₩7,335 | +3.75% | 1.4만 |
|---|
| 2025.11.21 | ₩7,389 | ₩7,610 | ₩6,476 | ₩6,854 | -7.25% | 5만 |
|---|
| 2025.11.20 | ₩9,343 | ₩9,343 | ₩6,827 | ₩7,683 | -17.77% | 3.9만 |
|---|
| 2025.11.19 | ₩8,018 | ₩9,183 | ₩8,018 | ₩8,861 | +10.52% | 8.7천 |
|---|
| 2025.11.18 | ₩7,309 | ₩7,309 | ₩7,309 | ₩7,309 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩7,764 | ₩7,764 | ₩7,764 | ₩7,764 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩7,651 | ₩7,651 | ₩7,651 | ₩7,651 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩7,728 | ₩8,005 | ₩7,728 | ₩8,005 | +3.59% | 1.2천 |
|---|
| 2025.11.12 | ₩7,697 | ₩7,697 | ₩7,697 | ₩7,697 | 0.00% | 800 |
|---|
| 2025.11.11 | ₩7,683 | ₩7,683 | ₩7,683 | ₩7,683 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩7,592 | ₩7,683 | ₩7,309 | ₩7,683 | +1.20% | 4.2천 |
|---|
| 2025.11.07 | ₩7,309 | ₩7,576 | ₩7,309 | ₩7,576 | +3.66% | 1.8천 |
|---|
| 2025.11.06 | ₩7,871 | ₩7,871 | ₩7,871 | ₩7,871 | 0.00% | 1천 |
|---|
| 2025.11.05 | ₩8,326 | ₩8,326 | ₩7,871 | ₩7,871 | -5.47% | 6.6천 |
|---|
| 2025.11.04 | ₩8,527 | ₩8,527 | ₩8,527 | ₩8,527 | 0.00% | 700 |
|---|
| 2025.11.03 | ₩8,420 | ₩8,701 | ₩8,299 | ₩8,701 | +3.34% | 1.2천 |
|---|
| 2025.10.31 | ₩9,343 | ₩9,343 | ₩8,687 | ₩8,701 | -6.88% | 2.1천 |
|---|
| 2025.10.30 | ₩8,968 | ₩8,968 | ₩8,955 | ₩8,968 | 0.00% | 1.2천 |
|---|
| 2025.10.29 | ₩8,915 | ₩8,971 | ₩8,915 | ₩8,971 | +0.63% | 1천 |
|---|
| 2025.10.28 | ₩9,089 | ₩9,343 | ₩9,089 | ₩9,343 | +2.80% | 3.4천 |
|---|
| 2025.10.27 | ₩9,169 | ₩9,169 | ₩9,102 | ₩9,102 | -0.73% | 1.5천 |
|---|
| 2025.10.24 | ₩8,968 | ₩9,357 | ₩8,768 | ₩8,902 | -0.75% | 5.7천 |
|---|
| 2025.10.23 | ₩9,102 | ₩9,156 | ₩9,102 | ₩9,156 | +0.59% | 800 |
|---|
| 2025.10.22 | ₩9,343 | ₩9,343 | ₩9,143 | ₩9,317 | -0.29% | 2.1천 |
|---|
| 2025.10.21 | ₩9,255 | ₩9,317 | ₩9,255 | ₩9,317 | +0.67% | 6.7천 |
|---|
| 2025.10.20 | ₩9,290 | ₩9,370 | ₩9,129 | ₩9,236 | -0.58% | 1.7천 |
|---|
| 2025.10.17 | ₩9,397 | ₩9,745 | ₩9,276 | ₩9,718 | +3.42% | 1.1만 |
|---|
| 2025.10.16 | ₩9,879 | ₩9,879 | ₩9,879 | ₩9,879 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩9,745 | ₩9,919 | ₩9,745 | ₩9,919 | +1.79% | 1.1천 |
|---|
| 2025.10.14 | ₩9,746 | ₩9,746 | ₩9,746 | ₩9,746 | 0.00% | 400 |
|---|
| 2025.10.13 | ₩9,785 | ₩9,825 | ₩9,785 | ₩9,825 | +0.41% | 1천 |
|---|
| 2025.10.10 | ₩10,367 | ₩10,367 | ₩9,383 | ₩9,905 | -4.45% | 1.4만 |
|---|
