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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,781 | ₩3,795 | ₩3,594 | ₩3,594 | -4.96% | 1.1만 |
| 2026.09.28–2026.10.02 | ₩3,915 | ₩3,915 | ₩3,755 | ₩3,822 | -2.40% | 7.8천 |
| 2026.09.21–2026.09.25 | ₩3,895 | ₩4,023 | ₩3,795 | ₩3,915 | +0.52% | 5천 |
| 2026.09.14–2026.09.18 | ₩4,023 | ₩4,023 | ₩3,755 | ₩4,023 | 0.00% | 5.2만 |
| 2026.09.08–2026.09.11 | ₩3,808 | ₩4,023 | ₩3,781 | ₩3,969 | +4.23% | 4.3만 |
| 2026.08.31–2026.09.04 | ₩3,889 | ₩4,005 | ₩3,788 | ₩3,808 | -2.07% | 3.9만 |
| 2026.08.24–2026.08.28 | ₩4,244 | ₩4,291 | ₩3,848 | ₩3,915 | -7.74% | 9.8만 |
| 2026.08.17–2026.08.21 | ₩4,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,827 |
| ₩3,486 |
| ₩4,090 |
| -6.44% |
| 30만 |
| 2026.08.10–2026.08.14 | ₩4,438 | ₩4,640 | ₩4,251 | ₩4,251 | -4.23% | 1.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,385 | ₩5,015 | ₩4,277 | ₩4,559 | +3.98% | 2.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,760 | ₩5,028 | ₩4,385 | ₩4,412 | -7.32% | 2.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,774 | ₩5,323 | ₩4,720 | ₩5,109 | +7.02% | 2.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,290 | ₩5,290 | ₩4,787 | ₩4,787 | -9.51% | 3.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,270 | ₩5,545 | ₩4,935 | ₩5,323 | +1.02% | 3.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,887 | ₩5,887 | ₩4,961 | ₩5,444 | -7.52% | 10만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,559 | ₩6,235 | ₩4,318 | ₩5,712 | +25.29% | 31.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,781 | ₩4,599 | ₩3,265 | ₩4,572 | +20.92% | 55.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,345 | ₩4,559 | ₩3,714 | ₩3,862 | -11.11% | 39.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,804 | ₩7,804 | ₩4,197 | ₩4,653 | -40.38% | 167.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,634 | ₩8,314 | ₩3,513 | ₩8,233 | +126.57% | 2497.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,143 | ₩4,948 | ₩3,568 | ₩3,634 | -12.30% | 4.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,291 | ₩4,358 | ₩3,982 | ₩4,224 | -1.56% | 3.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,438 | ₩4,800 | ₩4,076 | ₩4,320 | -2.66% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,626 | ₩4,686 | ₩4,076 | ₩4,193 | -9.36% | 7.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩4,680 | ₩4,760 | ₩4,524 | ₩4,524 | -3.32% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,693 | ₩4,827 | ₩4,338 | ₩4,713 | +0.43% | 1.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,304 | ₩4,787 | ₩4,304 | ₩4,606 | +7.01% | 3천 |
|---|
| 2026.03.30–2026.04.02 | ₩4,961 | ₩5,055 | ₩4,693 | ₩4,787 | -3.51% | 8.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩5,893 | ₩5,900 | ₩4,961 | ₩5,095 | -13.54% | 3.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,316 | ₩6,410 | ₩6,034 | ₩6,195 | -1.91% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,047 | ₩6,249 | ₩5,793 | ₩5,900 | -2.44% | 2만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,101 | ₩6,530 | ₩6,034 | ₩6,070 | -0.51% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,913 | ₩6,222 | ₩5,860 | ₩6,182 | +4.54% | 3.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩6,959 | ₩6,959 | ₩5,833 | ₩6,034 | -13.29% | 2.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,510 | ₩6,705 | ₩6,399 | ₩6,436 | -1.13% | 6.1천 |
|---|
| 2026.02.02–2026.02.06 | ₩6,505 | ₩6,656 | ₩6,403 | ₩6,510 | +0.08% | 7.9천 |
|---|
| 2026.01.26–2026.01.30 | ₩6,999 | ₩7,120 | ₩6,356 | ₩6,627 | -5.33% | 1.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,375 | ₩7,375 | ₩6,865 | ₩6,973 | -5.45% | 8.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩7,950 | ₩7,950 | ₩7,362 | ₩7,536 | -5.21% | 7.2천 |
|---|
| 2026.01.05–2026.01.09 | ₩8,206 | ₩8,381 | ₩7,563 | ₩7,563 | -7.84% | 6.8천 |
|---|
| 2025.12.29–2026.01.02 | ₩8,314 | ₩8,314 | ₩7,831 | ₩7,938 | -4.52% | 2.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩7,834 | ₩8,689 | ₩7,834 | ₩8,582 | +9.55% | 1.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,817 | ₩8,769 | ₩7,362 | ₩8,112 | +3.77% | 2.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,045 | ₩8,045 | ₩7,375 | ₩7,804 | -3.00% | 2만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,777 | ₩7,952 | ₩7,254 | ₩7,952 | +2.24% | 2.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,083 | ₩8,032 | ₩7,076 | ₩7,777 | +9.81% | 3만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,777 | ₩9,359 | ₩6,487 | ₩6,865 | -11.72% | 9.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,606 | ₩8,019 | ₩7,321 | ₩7,665 | +0.78% | 6.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩8,434 | ₩8,716 | ₩7,321 | ₩7,589 | -10.02% | 1.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,185 | ₩9,359 | ₩8,702 | ₩8,716 | -5.11% | 9.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩9,306 | ₩9,386 | ₩8,783 | ₩8,917 | -4.18% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,802 | ₩9,936 | ₩9,292 | ₩9,735 | -0.68% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,385 | ₩10,385 | ₩9,400 | ₩9,923 | -4.45% | 1.4만 |
|---|
