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 | ₩3,602 | ₩3,595 | ₩3,595 | 0.00% | 7.2천 |
| 2026.10.08 | ₩3,598 | ₩3,609 | ₩3,598 | ₩3,609 | +0.30% | 400 |
| 2026.10.07 | ₩3,610 | ₩3,648 | ₩3,609 | ₩3,648 | +1.04% | 800 |
| 2026.10.06 | ₩3,730 | ₩3,730 | ₩3,730 | ₩3,730 | 0.00% | 0 |
| 2026.10.05 | ₩3,783 | ₩3,797 | ₩3,730 | ₩3,730 | -1.42% | 2.5천 |
| 2026.10.02 | ₩3,823 | ₩3,823 | ₩3,823 | ₩3,823 | 0.00% | 1.1천 |
| 2026.10.01 | ₩3,756 | ₩3,891 | ₩3,756 | ₩3,891 | +3.57% | 500 |
| 2026.09.30 | ₩3,917 | ₩3,917 | ₩3,857 |
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 | ₩3,911 | ₩3,917 | ₩3,911 | ₩3,917 | +0.17% | 500 |
|---|
| 2026.09.23 | ₩3,810 | ₩3,904 | ₩3,797 | ₩3,904 | +2.46% | 1.5천 |
|---|
| 2026.09.22 | ₩3,797 | ₩3,931 | ₩3,797 | ₩3,931 | +3.53% | 1.3천 |
|---|
| 2026.09.21 | ₩3,897 | ₩4,025 | ₩3,797 | ₩3,797 | -2.58% | 1.7천 |
|---|
| 2026.09.18 | ₩3,891 | ₩4,025 | ₩3,756 | ₩4,025 | +3.45% | 1.5만 |
|---|
| 2026.09.17 | ₩4,025 | ₩4,025 | ₩3,971 | ₩4,025 | 0.00% | 2.9만 |
|---|
| 2026.09.16 | ₩3,891 | ₩3,891 | ₩3,770 | ₩3,891 | 0.00% | 2천 |
|---|
| 2026.09.15 | ₩4,025 | ₩4,025 | ₩3,837 | ₩3,904 | -3.00% | 3.4천 |
|---|
| 2026.09.14 | ₩4,025 | ₩4,025 | ₩3,864 | ₩4,025 | 0.00% | 3.1천 |
|---|
| 2026.09.11 | ₩3,958 | ₩4,025 | ₩3,958 | ₩3,971 | +0.34% | 1.6천 |
|---|
| 2026.09.10 | ₩3,891 | ₩3,971 | ₩3,850 | ₩3,971 | +2.07% | 3.9천 |
|---|
| 2026.09.09 | ₩3,904 | ₩4,017 | ₩3,904 | ₩3,958 | +1.37% | 1.7천 |
|---|
| 2026.09.08 | ₩3,810 | ₩4,025 | ₩3,783 | ₩3,911 | +2.64% | 3.6만 |
|---|
| 2026.09.04 | ₩3,823 | ₩4,007 | ₩3,810 | ₩3,810 | -0.35% | 6.7천 |
|---|
| 2026.09.03 | ₩3,931 | ₩3,951 | ₩3,823 | ₩3,823 | -2.73% | 1.2만 |
|---|
| 2026.09.02 | ₩3,810 | ₩3,891 | ₩3,810 | ₩3,891 | +2.11% | 6.5천 |
|---|
| 2026.09.01 | ₩3,790 | ₩3,955 | ₩3,790 | ₩3,891 | +2.65% | 7.2천 |
|---|
| 2026.08.31 | ₩3,891 | ₩3,958 | ₩3,891 | ₩3,939 | +1.24% | 7.1천 |
|---|
| 2026.08.28 | ₩3,850 | ₩3,931 | ₩3,850 | ₩3,917 | +1.74% | 2.6천 |
|---|
| 2026.08.27 | ₩3,958 | ₩3,958 | ₩3,904 | ₩3,944 | -0.34% | 1.4천 |
|---|
| 2026.08.26 | ₩4,025 | ₩4,025 | ₩3,891 | ₩3,891 | -3.33% | 1.4만 |
|---|
| 2026.08.25 | ₩4,011 | ₩4,025 | ₩3,958 | ₩3,998 | -0.33% | 2.4만 |
|---|
| 2026.08.24 | ₩4,246 | ₩4,293 | ₩3,971 | ₩3,998 | -5.85% | 5.5만 |
|---|
| 2026.08.21 | ₩3,703 | ₩4,293 | ₩3,703 | ₩4,092 | +10.51% | 2.5만 |
|---|
| 2026.08.20 | ₩4,199 | ₩4,830 | ₩3,488 | ₩3,944 | -6.07% | 26.5만 |
|---|
| 2026.08.19 | ₩4,131 | ₩4,226 | ₩4,025 | ₩4,186 | +1.33% | 2.3천 |
|---|
| 2026.08.18 | ₩4,159 | ₩4,186 | ₩4,159 | ₩4,159 | 0.00% | 2.3천 |
|---|
| 2026.08.17 | ₩4,374 | ₩4,374 | ₩4,266 | ₩4,266 | -2.45% | 5.9천 |
|---|
| 2026.08.14 | ₩4,253 | ₩4,427 | ₩4,253 | ₩4,253 | 0.00% | 5.1천 |
|---|
| 2026.08.13 | ₩4,568 | ₩4,642 | ₩4,414 | ₩4,414 | -3.38% | 2천 |
|---|
| 2026.08.12 | ₩4,494 | ₩4,561 | ₩4,454 | ₩4,454 | -0.90% | 2.7천 |
|---|
| 2026.08.11 | ₩4,561 | ₩4,561 | ₩4,494 | ₩4,494 | -1.47% | 3.8천 |
|---|
| 2026.08.10 | ₩4,441 | ₩4,628 | ₩4,441 | ₩4,441 | 0.00% | 2.1천 |
|---|
| 2026.08.07 | ₩4,682 | ₩4,803 | ₩4,561 | ₩4,561 | -2.58% | 7.1천 |
|---|
| 2026.08.06 | ₩4,789 | ₩5,017 | ₩4,763 | ₩4,763 | -0.56% | 8.4천 |
|---|
| 2026.08.05 | ₩4,454 | ₩4,588 | ₩4,280 | ₩4,280 | -3.92% | 4.8천 |
|---|
| 2026.08.04 | ₩4,481 | ₩4,535 | ₩4,427 | ₩4,427 | -1.20% | 4.8천 |
|---|
| 2026.08.03 | ₩4,387 | ₩4,481 | ₩4,387 | ₩4,441 | +1.22% | 3.3천 |
|---|
| 2026.07.31 | ₩4,454 | ₩4,454 | ₩4,400 | ₩4,414 | -0.90% | 1.4천 |
|---|
| 2026.07.30 | ₩4,682 | ₩4,722 | ₩4,387 | ₩4,555 | -2.72% | 1.1만 |
|---|
| 2026.07.29 | ₩4,991 | ₩5,031 | ₩4,709 | ₩4,722 | -5.38% | 1.3만 |
|---|
| 2026.07.28 | ₩4,749 | ₩4,749 | ₩4,749 | ₩4,749 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩4,763 | ₩4,763 | ₩4,749 | ₩4,749 | -0.28% | 1.4천 |
|---|
| 2026.07.24 | ₩5,111 | ₩5,111 | ₩5,111 | ₩5,111 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩5,111 | ₩5,111 | ₩5,111 | ₩5,111 | 0.00% | 4.3천 |
|---|
| 2026.07.22 | ₩4,910 | ₩5,326 | ₩4,816 | ₩5,165 | +5.19% | 1.2만 |
|---|
| 2026.07.21 | ₩4,736 | ₩4,736 | ₩4,736 | ₩4,736 | 0.00% | 600 |
|---|
| 2026.07.20 | ₩4,776 | ₩4,776 | ₩4,722 | ₩4,749 | -0.56% | 7.4천 |
|---|
| 2026.07.17 | ₩4,789 | ₩4,789 | ₩4,789 | ₩4,789 | 0.00% | 4천 |
|---|
| 2026.07.16 | ₩5,165 | ₩5,165 | ₩4,964 | ₩5,017 | -2.86% | 5.4천 |
|---|
| 2026.07.15 | ₩5,004 | ₩5,017 | ₩4,924 | ₩4,937 | -1.34% | 6.8천 |
|---|
| 2026.07.14 | ₩5,071 | ₩5,085 | ₩5,004 | ₩5,004 | -1.32% | 6.4천 |
|---|
| 2026.07.13 | ₩5,292 | ₩5,292 | ₩5,031 | ₩5,031 | -4.94% | 1만 |
|---|
| 2026.07.10 | ₩5,004 | ₩5,326 | ₩5,004 | ₩5,326 | +6.43% | 8.7천 |
|---|
| 2026.07.09 | ₩5,085 | ₩5,386 | ₩5,058 | ₩5,299 | +4.22% | 8.1천 |
|---|
| 2026.07.08 | ₩5,044 | ₩5,165 | ₩5,044 | ₩5,125 | +1.60% | 6.5천 |
|---|
| 2026.07.07 | ₩5,393 | ₩5,393 | ₩4,937 | ₩4,991 | -7.46% | 5천 |
|---|
| 2026.07.06 | ₩5,272 | ₩5,547 | ₩5,239 | ₩5,393 | +2.29% | 5.7천 |
|---|
| 2026.07.02 | ₩5,500 | ₩5,762 | ₩5,299 | ₩5,447 | -0.98% | 2.3만 |
|---|
| 2026.07.01 | ₩5,353 | ₩5,729 | ₩5,246 | ₩5,460 | +2.01% | 3.7만 |
|---|
| 2026.06.30 | ₩5,246 | ₩5,407 | ₩4,964 | ₩5,259 | +0.26% | 1.5만 |
|---|
| 2026.06.29 | ₩5,889 | ₩5,889 | ₩5,232 | ₩5,420 | -7.97% | 2.5만 |
|---|
| 2026.06.26 | ₩5,735 | ₩6,171 | ₩5,460 | ₩5,715 | -0.35% | 2.9만 |
|---|
| 2026.06.25 | ₩5,353 | ₩6,171 | ₩5,353 | ₩6,010 | +12.28% | 3.3만 |
|---|
| 2026.06.24 | ₩5,836 | ₩6,238 | ₩5,393 | ₩5,487 | -5.98% | 6.3만 |
|---|
| 2026.06.23 | ₩5,393 | ₩6,050 | ₩5,353 | ₩6,050 | +12.19% | 4.9만 |
|---|
| 2026.06.22 | ₩4,561 | ₩5,755 | ₩4,320 | ₩5,568 | +22.06% | 13.9만 |
|---|
| 2026.06.18 | ₩3,562 | ₩4,602 | ₩3,448 | ₩4,575 | +28.44% | 15.9만 |
|---|
| 2026.06.17 | ₩3,475 | ₩3,542 | ₩3,267 | ₩3,542 | +1.93% | 18.2만 |
|---|
| 2026.06.16 | ₩3,783 | ₩3,901 | ₩3,421 | ₩3,461 | -8.51% | 11.1만 |
|---|
| 2026.06.15 | ₩3,783 | ₩4,092 | ₩3,676 | ₩3,850 | +1.77% | 10.2만 |
|---|
| 2026.06.12 | ₩3,877 | ₩4,199 | ₩3,716 | ₩3,864 | -0.35% | 5.2만 |
|---|
| 2026.06.11 | ₩3,877 | ₩4,195 | ₩3,817 | ₩4,052 | +4.50% | 4.3만 |
|---|
| 2026.06.10 | ₩4,226 | ₩4,293 | ₩3,770 | ₩3,850 | -8.89% | 10.5만 |
|---|
| 2026.06.09 | ₩4,025 | ₩4,410 | ₩4,025 | ₩4,239 | +5.33% | 10.4만 |
|---|
| 2026.06.08 | ₩4,347 | ₩4,561 | ₩4,092 | ₩4,092 | -5.86% | 9.2만 |
|---|
| 2026.06.05 | ₩4,427 | ₩4,883 | ₩4,400 | ₩4,655 | +5.15% | 7.2만 |
|---|
| 2026.06.04 | ₩4,400 | ₩4,678 | ₩4,333 | ₩4,575 | +3.96% | 9.8만 |
|---|
| 2026.06.03 | ₩4,639 | ₩5,152 | ₩4,454 | ₩4,548 | -1.97% | 26.1만 |
|---|
| 2026.06.02 | ₩4,910 | ₩5,635 | ₩4,199 | ₩5,111 | +4.10% | 42.7만 |
|---|
| 2026.06.01 | ₩7,808 | ₩7,808 | ₩5,594 | ₩5,836 | -25.26% | 81.7만 |
|---|
| 2026.05.29 | ₩6,923 | ₩8,318 | ₩5,621 | ₩8,237 | +18.99% | 2497.4만 |
|---|
| 2026.05.28 | ₩3,589 | ₩3,649 | ₩3,589 | ₩3,649 | +1.68% | 500 |
|---|
| 2026.05.27 | ₩3,515 | ₩3,689 | ₩3,515 | ₩3,689 | +4.96% | 2천 |
|---|
| 2026.05.26 | ₩3,636 | ₩3,689 | ₩3,636 | ₩3,689 | +1.48% | 2.8천 |
|---|
| 2026.05.22 | ₩3,891 | ₩3,891 | ₩3,570 | ₩3,636 | -6.55% | 3.1천 |
|---|
| 2026.05.21 | ₩4,427 | ₩4,427 | ₩4,018 | ₩4,018 | -9.24% | 900 |
|---|
| 2026.05.20 | ₩4,159 | ₩4,239 | ₩4,159 | ₩4,239 | +1.94% | 1.5천 |
|---|
| 2026.05.19 | ₩4,078 | ₩4,280 | ₩3,984 | ₩4,145 | +1.64% | 6.7천 |
|---|
| 2026.05.18 | ₩4,145 | ₩4,950 | ₩4,025 | ₩4,065 | -1.94% | 2.9만 |
|---|
| 2026.05.15 | ₩4,198 | ₩4,360 | ₩3,984 | ₩4,226 | +0.67% | 7.7천 |
|---|
| 2026.05.14 | ₩4,092 | ₩4,320 | ₩4,092 | ₩4,226 | +3.28% | 2.3천 |
|---|
| 2026.05.13 | ₩4,360 | ₩4,360 | ₩3,984 | ₩4,159 | -4.62% | 1.1만 |
|---|
| 2026.05.12 | ₩4,293 | ₩4,293 | ₩4,213 | ₩4,213 | -1.87% | 8.6천 |
|---|
| 2026.05.11 | ₩4,293 | ₩4,320 | ₩4,293 | ₩4,320 | +0.62% | 1.5천 |
|---|
| 2026.05.08 | ₩4,323 | ₩4,323 | ₩4,323 | ₩4,323 | 0.00% | 500 |
|---|
| 2026.05.07 | ₩4,360 | ₩4,360 | ₩4,280 | ₩4,280 | -1.85% | 900 |
|---|
| 2026.05.06 | ₩4,266 | ₩4,803 | ₩4,253 | ₩4,414 | +3.46% | 6천 |
|---|
| 2026.05.05 | ₩4,615 | ₩4,615 | ₩4,257 | ₩4,257 | -7.76% | 3.4천 |
|---|
| 2026.05.04 | ₩4,441 | ₩4,454 | ₩4,078 | ₩4,078 | -8.16% | 1.2천 |
|---|
| 2026.05.01 | ₩4,333 | ₩4,333 | ₩4,078 | ₩4,195 | -3.19% | 3.6천 |
|---|
| 2026.04.30 | ₩4,561 | ₩4,655 | ₩4,320 | ₩4,320 | -5.29% | 2.3천 |
|---|
| 2026.04.29 | ₩4,369 | ₩4,369 | ₩4,369 | ₩4,369 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩4,614 | ₩4,614 | ₩4,614 | ₩4,614 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,628 | ₩4,689 | ₩4,310 | ₩4,614 | -0.32% | 1.5천 |
|---|
| 2026.04.24 | ₩4,526 | ₩4,526 | ₩4,526 | ₩4,526 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩4,736 | ₩4,749 | ₩4,736 | ₩4,749 | +0.28% | 1.3천 |
|---|
| 2026.04.22 | ₩4,642 | ₩4,736 | ₩4,642 | ₩4,736 | +2.02% | 1.9천 |
|---|
| 2026.04.21 | ₩4,756 | ₩4,756 | ₩4,548 | ₩4,736 | -0.42% | 6.8천 |
|---|
| 2026.04.20 | ₩4,682 | ₩4,763 | ₩4,561 | ₩4,763 | +1.72% | 2.2천 |
|---|
| 2026.04.17 | ₩4,830 | ₩4,830 | ₩4,716 | ₩4,716 | -2.36% | 700 |
|---|
| 2026.04.16 | ₩4,400 | ₩4,722 | ₩4,360 | ₩4,577 | +4.02% | 8천 |
|---|
| 2026.04.15 | ₩4,387 | ₩4,387 | ₩4,340 | ₩4,347 | -0.92% | 2.1천 |
|---|
| 2026.04.14 | ₩4,736 | ₩4,736 | ₩4,602 | ₩4,602 | -2.83% | 1.4천 |
|---|
| 2026.04.13 | ₩4,695 | ₩4,804 | ₩4,347 | ₩4,804 | +2.31% | 1.7천 |
|---|
| 2026.04.10 | ₩4,608 | ₩4,608 | ₩4,608 | ₩4,608 | 0.00% | 1천 |
|---|
| 2026.04.09 | ₩4,525 | ₩4,732 | ₩4,525 | ₩4,709 | +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 | ₩4,944 | ₩4,950 | ₩4,736 | ₩4,789 | -3.12% | 1.4천 |
|---|
| 2026.04.01 | ₩4,897 | ₩4,897 | ₩4,897 | ₩4,897 | 0.00% | 1.5천 |
|---|
| 2026.03.31 | ₩4,695 | ₩4,800 | ₩4,695 | ₩4,709 | +0.29% | 2천 |
|---|
| 2026.03.30 | ₩4,964 | ₩5,058 | ₩4,695 | ₩4,897 | -1.35% | 3.4천 |
|---|
| 2026.03.27 | ₩5,111 | ₩5,111 | ₩5,098 | ₩5,098 | -0.26% | 700 |
|---|
| 2026.03.26 | ₩5,299 | ₩5,299 | ₩5,044 | ₩5,098 | -3.80% | 9.5천 |
|---|
| 2026.03.25 | ₩5,460 | ₩5,460 | ₩4,964 | ₩5,178 | -5.16% | 1.2만 |
|---|
| 2026.03.24 | ₩5,722 | ₩5,722 | ₩5,474 | ₩5,474 | -4.34% | 1천 |
|---|
| 2026.03.23 | ₩5,896 | ₩5,903 | ₩5,407 | ₩5,541 | -6.03% | 1.6만 |
|---|
| 2026.03.20 | ₩6,311 | ₩6,311 | ₩6,198 | ₩6,198 | -1.79% | 8.4천 |
|---|
| 2026.03.19 | ₩6,327 | ₩6,327 | ₩6,050 | ₩6,198 | -2.04% | 4.9천 |
|---|
| 2026.03.18 | ₩6,214 | ₩6,238 | ₩6,198 | ₩6,238 | +0.39% | 800 |
|---|
| 2026.03.17 | ₩6,386 | ₩6,413 | ₩6,238 | ₩6,238 | -2.31% | 4.9천 |
|---|
| 2026.03.16 | ₩6,319 | ₩6,319 | ₩6,037 | ₩6,252 | -1.06% | 2.2천 |
|---|
| 2026.03.13 | ₩5,916 | ₩6,225 | ₩5,903 | ₩5,903 | -0.23% | 1.1만 |
|---|
| 2026.03.12 | ₩5,796 | ₩5,916 | ₩5,796 | ₩5,916 | +2.08% | 1.5천 |
|---|
| 2026.03.11 | ₩5,916 | ₩5,970 | ₩5,916 | ₩5,930 | +0.23% | 1.8천 |
|---|
| 2026.03.10 | ₩5,916 | ₩6,252 | ₩5,916 | ₩6,037 | +2.04% | 5천 |
|---|
| 2026.03.09 | ₩6,050 | ₩6,050 | ₩6,050 | ₩6,050 | 0.00% | 800 |
|---|
| 2026.03.06 | ₩6,073 | ₩6,073 | ₩6,073 | ₩6,073 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩6,238 | ₩6,238 | ₩6,064 | ₩6,073 | -2.65% | 5천 |
|---|
| 2026.03.04 | ₩6,225 | ₩6,225 | ₩6,225 | ₩6,225 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩6,037 | ₩6,346 | ₩6,037 | ₩6,225 | +3.11% | 7.4천 |
|---|
| 2026.03.02 | ₩6,104 | ₩6,533 | ₩6,037 | ₩6,037 | -1.10% | 2.8천 |
|---|
| 2026.02.27 | ₩6,185 | ₩6,185 | ₩6,185 | ₩6,185 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩6,104 | ₩6,104 | ₩6,104 | ₩6,104 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩6,225 | ₩6,225 | ₩6,104 | ₩6,104 | -1.94% | 1.6천 |
|---|
| 2026.02.24 | ₩6,131 | ₩6,131 | ₩6,064 | ₩6,064 | -1.09% | 400 |
|---|
| 2026.02.23 | ₩5,916 | ₩5,916 | ₩5,863 | ₩5,863 | -0.91% | 1.1천 |
|---|
| 2026.02.20 | ₩5,903 | ₩6,205 | ₩5,836 | ₩6,037 | +2.27% | 3.4천 |
|---|
| 2026.02.19 | ₩6,319 | ₩6,319 | ₩6,218 | ₩6,238 | -1.27% | 1.9천 |
|---|
| 2026.02.18 | ₩6,171 | ₩6,473 | ₩5,836 | ₩5,836 | -5.43% | 8.1천 |
|---|
| 2026.02.17 | ₩6,963 | ₩6,963 | ₩5,876 | ₩5,910 | -15.13% | 8.2천 |
|---|
| 2026.02.13 | ₩6,668 | ₩6,668 | ₩6,402 | ₩6,440 | -3.42% | 2천 |
|---|
| 2026.02.12 | ₩6,587 | ₩6,587 | ₩6,574 | ₩6,574 | -0.20% | 1천 |
|---|
| 2026.02.11 | ₩6,708 | ₩6,708 | ₩6,708 | ₩6,708 | 0.00% | 400 |
|---|
| 2026.02.10 | ₩6,627 | ₩6,627 | ₩6,540 | ₩6,627 | 0.00% | 2천 |
|---|
| 2026.02.09 | ₩6,513 | ₩6,520 | ₩6,513 | ₩6,520 | +0.10% | 700 |
|---|
| 2026.02.06 | ₩6,406 | ₩6,627 | ₩6,406 | ₩6,513 | +1.68% | 2.7천 |
|---|
| 2026.02.05 | ₩6,453 | ₩6,627 | ₩6,453 | ₩6,627 | +2.70% | 1.6천 |
|---|
| 2026.02.04 | ₩6,621 | ₩6,621 | ₩6,621 | ₩6,621 | 0.00% | 600 |
|---|
| 2026.02.03 | ₩6,529 | ₩6,660 | ₩6,529 | ₩6,660 | +1.99% | 1.4천 |
|---|
| 2026.02.02 | ₩6,508 | ₩6,647 | ₩6,508 | ₩6,647 | +2.14% | 1.6천 |
|---|
| 2026.01.30 | ₩6,630 | ₩6,630 | ₩6,630 | ₩6,630 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩6,413 | ₩6,694 | ₩6,413 | ₩6,630 | +3.39% | 3.9천 |
|---|
| 2026.01.28 | ₩6,748 | ₩6,829 | ₩6,748 | ₩6,775 | +0.40% | 1.5천 |
|---|
| 2026.01.27 | ₩7,097 | ₩7,124 | ₩7,097 | ₩7,124 | +0.38% | 2.2천 |
|---|
| 2026.01.26 | ₩7,003 | ₩7,003 | ₩6,359 | ₩7,003 | 0.00% | 7.6천 |
|---|
| 2026.01.23 | ₩6,976 | ₩6,976 | ₩6,976 | ₩6,976 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩6,976 | ₩6,976 | ₩6,976 | ₩6,976 | 0.00% | 700 |
|---|
| 2026.01.21 | ₩6,909 | ₩6,964 | ₩6,869 | ₩6,869 | -0.58% | 1.7천 |
|---|
| 2026.01.20 | ₩7,379 | ₩7,379 | ₩6,949 | ₩6,976 | -5.45% | 5.8천 |
|---|
| 2026.01.16 | ₩7,513 | ₩7,540 | ₩7,513 | ₩7,540 | +0.36% | 600 |
|---|
| 2026.01.15 | ₩7,566 | ₩7,566 | ₩7,365 | ₩7,365 | -2.66% | 2.4천 |
|---|
| 2026.01.14 | ₩7,593 | ₩7,593 | ₩7,580 | ₩7,580 | -0.18% | 1.2천 |
|---|
| 2026.01.13 | ₩7,549 | ₩7,549 | ₩7,549 | ₩7,549 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩7,954 | ₩7,954 | ₩7,499 | ₩7,680 | -3.44% | 2.8천 |
|---|
| 2026.01.09 | ₩7,566 | ₩7,566 | ₩7,566 | ₩7,566 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩7,942 | ₩8,385 | ₩7,817 | ₩8,385 | +5.57% | 2.8천 |
|---|
| 2026.01.07 | ₩7,929 | ₩8,119 | ₩7,929 | ₩8,119 | +2.40% | 500 |
|---|
| 2026.01.06 | ₩7,969 | ₩7,969 | ₩7,969 | ₩7,969 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩8,210 | ₩8,210 | ₩7,956 | ₩7,969 | -2.94% | 3.1천 |
|---|
| 2026.01.02 | ₩7,942 | ₩7,942 | ₩7,942 | ₩7,942 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩7,942 | ₩7,942 | ₩7,942 | ₩7,942 | 0.00% | 600 |
|---|
| 2025.12.30 | ₩7,835 | ₩8,184 | ₩7,835 | ₩7,915 | +1.03% | 700 |
|---|
| 2025.12.29 | ₩8,318 | ₩8,318 | ₩8,049 | ₩8,049 | -3.23% | 1.2천 |
|---|
| 2025.12.26 | ₩8,546 | ₩8,667 | ₩8,251 | ₩8,586 | +0.47% | 4천 |
|---|
| 2025.12.24 | ₩8,362 | ₩8,693 | ₩8,359 | ₩8,506 | +1.72% | 3.3천 |
|---|
| 2025.12.23 | ₩8,036 | ₩8,291 | ₩8,036 | ₩8,291 | +3.17% | 2.1천 |
|---|
| 2025.12.22 | ₩7,837 | ₩8,371 | ₩7,837 | ₩8,264 | +5.44% | 4.1천 |
|---|
| 2025.12.19 | ₩8,049 | ₩8,492 | ₩7,365 | ₩8,116 | +0.83% | 9.3천 |
|---|
| 2025.12.18 | ₩7,727 | ₩8,774 | ₩7,727 | ₩8,251 | +6.77% | 1.1만 |
|---|
| 2025.12.17 | ₩7,781 | ₩7,781 | ₩7,781 | ₩7,781 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩7,781 | ₩7,781 | ₩7,781 | ₩7,781 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩7,821 | ₩7,914 | ₩7,781 | ₩7,781 | -0.51% | 4.7천 |
|---|
| 2025.12.12 | ₩7,785 | ₩7,895 | ₩7,785 | ₩7,808 | +0.29% | 4.4천 |
|---|
| 2025.12.11 | ₩7,647 | ₩7,781 | ₩7,647 | ₩7,781 | +1.75% | 1.1천 |
|---|
| 2025.12.10 | ₩7,517 | ₩7,956 | ₩7,517 | ₩7,687 | +2.27% | 700 |
|---|
| 2025.12.09 | ₩7,405 | ₩7,996 | ₩7,379 | ₩7,379 | -0.36% | 6.9천 |
|---|
| 2025.12.08 | ₩8,049 | ₩8,049 | ₩7,647 | ₩7,848 | -2.50% | 6.8천 |
|---|
| 2025.12.05 | ₩7,515 | ₩7,956 | ₩7,513 | ₩7,956 | +5.86% | 7.3천 |
|---|
| 2025.12.04 | ₩7,768 | ₩7,768 | ₩7,486 | ₩7,499 | -3.45% | 5.7천 |
|---|
| 2025.12.03 | ₩7,258 | ₩7,258 | ₩7,258 | ₩7,258 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩7,566 | ₩7,566 | ₩7,258 | ₩7,258 | -4.08% | 1.6천 |
|---|
| 2025.12.01 | ₩7,781 | ₩7,848 | ₩7,566 | ₩7,566 | -2.76% | 6.1천 |
|---|
| 2025.11.28 | ₩7,754 | ₩7,781 | ₩7,434 | ₩7,781 | +0.35% | 2천 |
|---|
| 2025.11.26 | ₩7,674 | ₩7,674 | ₩7,372 | ₩7,513 | -2.10% | 4.2천 |
|---|
| 2025.11.25 | ₩7,365 | ₩8,036 | ₩7,352 | ₩7,714 | +4.74% | 9.4천 |
|---|
| 2025.11.24 | ₩7,086 | ₩7,835 | ₩7,079 | ₩7,352 | +3.75% | 1.4만 |
|---|
| 2025.11.21 | ₩7,405 | ₩7,627 | ₩6,491 | ₩6,869 | -7.25% | 5만 |
|---|
| 2025.11.20 | ₩9,364 | ₩9,364 | ₩6,842 | ₩7,701 | -17.77% | 3.9만 |
|---|
| 2025.11.19 | ₩8,036 | ₩9,203 | ₩8,036 | ₩8,881 | +10.52% | 8.7천 |
|---|
| 2025.11.18 | ₩7,325 | ₩7,325 | ₩7,325 | ₩7,325 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩7,781 | ₩7,781 | ₩7,781 | ₩7,781 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩7,668 | ₩7,668 | ₩7,668 | ₩7,668 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩7,745 | ₩8,023 | ₩7,745 | ₩8,023 | +3.59% | 1.2천 |
|---|
| 2025.11.12 | ₩7,714 | ₩7,714 | ₩7,714 | ₩7,714 | 0.00% | 800 |
|---|
| 2025.11.11 | ₩7,701 | ₩7,701 | ₩7,701 | ₩7,701 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩7,609 | ₩7,701 | ₩7,325 | ₩7,701 | +1.20% | 4.2천 |
|---|
| 2025.11.07 | ₩7,325 | ₩7,593 | ₩7,325 | ₩7,593 | +3.66% | 1.8천 |
|---|
| 2025.11.06 | ₩7,888 | ₩7,888 | ₩7,888 | ₩7,888 | 0.00% | 1천 |
|---|
| 2025.11.05 | ₩8,345 | ₩8,345 | ₩7,888 | ₩7,888 | -5.47% | 6.6천 |
|---|
| 2025.11.04 | ₩8,546 | ₩8,546 | ₩8,546 | ₩8,546 | 0.00% | 700 |
|---|
| 2025.11.03 | ₩8,438 | ₩8,720 | ₩8,318 | ₩8,720 | +3.34% | 1.2천 |
|---|
| 2025.10.31 | ₩9,364 | ₩9,364 | ₩8,707 | ₩8,720 | -6.88% | 2.1천 |
|---|
| 2025.10.30 | ₩8,989 | ₩8,989 | ₩8,975 | ₩8,989 | 0.00% | 1.2천 |
|---|
| 2025.10.29 | ₩8,935 | ₩8,991 | ₩8,935 | ₩8,991 | +0.63% | 1천 |
|---|
| 2025.10.28 | ₩9,109 | ₩9,364 | ₩9,109 | ₩9,364 | +2.80% | 3.4천 |
|---|
| 2025.10.27 | ₩9,190 | ₩9,190 | ₩9,123 | ₩9,123 | -0.73% | 1.5천 |
|---|
| 2025.10.24 | ₩8,989 | ₩9,378 | ₩8,787 | ₩8,921 | -0.75% | 5.7천 |
|---|
| 2025.10.23 | ₩9,123 | ₩9,176 | ₩9,123 | ₩9,176 | +0.59% | 800 |
|---|
| 2025.10.22 | ₩9,364 | ₩9,364 | ₩9,163 | ₩9,337 | -0.29% | 2.1천 |
|---|
| 2025.10.21 | ₩9,276 | ₩9,337 | ₩9,276 | ₩9,337 | +0.67% | 6.7천 |
|---|
| 2025.10.20 | ₩9,310 | ₩9,391 | ₩9,150 | ₩9,257 | -0.58% | 1.7천 |
|---|
| 2025.10.17 | ₩9,418 | ₩9,767 | ₩9,297 | ₩9,740 | +3.42% | 1.1만 |
|---|
| 2025.10.16 | ₩9,901 | ₩9,901 | ₩9,901 | ₩9,901 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩9,767 | ₩9,941 | ₩9,767 | ₩9,941 | +1.79% | 1.1천 |
|---|
| 2025.10.14 | ₩9,768 | ₩9,768 | ₩9,768 | ₩9,768 | 0.00% | 400 |
|---|
| 2025.10.13 | ₩9,807 | ₩9,847 | ₩9,807 | ₩9,847 | +0.41% | 1천 |
|---|
| 2025.10.10 | ₩10,390 | ₩10,390 | ₩9,404 | ₩9,928 | -4.45% | 1.4만 |
|---|
