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 | ₩3,779 | ₩3,792 | ₩3,591 | ₩3,591 | -4.96% | 1.1만 |
| 2026.09.28–2026.10.02 | ₩3,913 | ₩3,913 | ₩3,752 | ₩3,819 | -2.40% | 7.8천 |
| 2026.09.21–2026.09.25 | ₩3,893 | ₩4,020 | ₩3,792 | ₩3,913 | +0.52% | 5천 |
| 2026.09.14–2026.09.18 | ₩4,020 | ₩4,020 | ₩3,752 | ₩4,020 | 0.00% | 5.2만 |
| 2026.09.08–2026.09.11 | ₩3,806 | ₩4,020 | ₩3,779 | ₩3,966 | +4.23% | 4.3만 |
| 2026.08.31–2026.09.04 | ₩3,886 | ₩4,003 | ₩3,786 | ₩3,806 | -2.07% | 3.9만 |
| 2026.08.24–2026.08.28 | ₩4,241 | ₩4,288 | ₩3,846 | ₩3,913 | -7.74% | 9.8만 |
| 2026.08.17–2026.08.21 | ₩4,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,824 |
| ₩3,484 |
| ₩4,087 |
| -6.44% |
| 30만 |
| 2026.08.10–2026.08.14 | ₩4,435 | ₩4,636 | ₩4,248 | ₩4,248 | -4.23% | 1.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,382 | ₩5,012 | ₩4,275 | ₩4,556 | +3.98% | 2.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,757 | ₩5,025 | ₩4,382 | ₩4,409 | -7.32% | 2.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,770 | ₩5,320 | ₩4,717 | ₩5,105 | +7.02% | 2.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,286 | ₩5,286 | ₩4,784 | ₩4,784 | -9.51% | 3.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,266 | ₩5,541 | ₩4,931 | ₩5,320 | +1.02% | 3.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,883 | ₩5,883 | ₩4,958 | ₩5,440 | -7.52% | 10만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,556 | ₩6,231 | ₩4,315 | ₩5,708 | +25.29% | 31.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,779 | ₩4,596 | ₩3,263 | ₩4,569 | +20.92% | 55.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,342 | ₩4,556 | ₩3,712 | ₩3,859 | -11.11% | 39.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,799 | ₩7,799 | ₩4,194 | ₩4,650 | -40.38% | 167.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,631 | ₩8,308 | ₩3,511 | ₩8,228 | +126.57% | 2497.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,141 | ₩4,945 | ₩3,566 | ₩3,631 | -12.30% | 4.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,288 | ₩4,355 | ₩3,980 | ₩4,221 | -1.56% | 3.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,435 | ₩4,797 | ₩4,074 | ₩4,318 | -2.66% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,623 | ₩4,683 | ₩4,074 | ₩4,190 | -9.36% | 7.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩4,677 | ₩4,757 | ₩4,521 | ₩4,521 | -3.32% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,690 | ₩4,824 | ₩4,335 | ₩4,710 | +0.43% | 1.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,301 | ₩4,784 | ₩4,301 | ₩4,603 | +7.01% | 3천 |
|---|
| 2026.03.30–2026.04.02 | ₩4,958 | ₩5,052 | ₩4,690 | ₩4,784 | -3.51% | 8.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩5,889 | ₩5,896 | ₩4,958 | ₩5,092 | -13.54% | 3.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,311 | ₩6,405 | ₩6,030 | ₩6,191 | -1.91% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,043 | ₩6,244 | ₩5,789 | ₩5,896 | -2.44% | 2만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,097 | ₩6,526 | ₩6,030 | ₩6,066 | -0.51% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,909 | ₩6,218 | ₩5,856 | ₩6,177 | +4.54% | 3.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩6,955 | ₩6,955 | ₩5,829 | ₩6,030 | -13.29% | 2.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,506 | ₩6,700 | ₩6,395 | ₩6,432 | -1.13% | 6.1천 |
|---|
| 2026.02.02–2026.02.06 | ₩6,500 | ₩6,652 | ₩6,399 | ₩6,506 | +0.08% | 7.9천 |
|---|
| 2026.01.26–2026.01.30 | ₩6,995 | ₩7,116 | ₩6,352 | ₩6,622 | -5.33% | 1.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,370 | ₩7,370 | ₩6,861 | ₩6,968 | -5.45% | 8.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩7,945 | ₩7,945 | ₩7,357 | ₩7,531 | -5.21% | 7.2천 |
|---|
| 2026.01.05–2026.01.09 | ₩8,201 | ₩8,375 | ₩7,558 | ₩7,558 | -7.84% | 6.8천 |
|---|
| 2025.12.29–2026.01.02 | ₩8,308 | ₩8,308 | ₩7,826 | ₩7,933 | -4.52% | 2.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩7,828 | ₩8,683 | ₩7,828 | ₩8,576 | +9.55% | 1.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,812 | ₩8,764 | ₩7,357 | ₩8,107 | +3.77% | 2.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,040 | ₩8,040 | ₩7,370 | ₩7,799 | -3.00% | 2만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,772 | ₩7,946 | ₩7,250 | ₩7,946 | +2.24% | 2.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,078 | ₩8,027 | ₩7,071 | ₩7,772 | +9.81% | 3만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,772 | ₩9,353 | ₩6,483 | ₩6,861 | -11.72% | 9.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,601 | ₩8,013 | ₩7,317 | ₩7,660 | +0.78% | 6.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩8,429 | ₩8,710 | ₩7,317 | ₩7,585 | -10.02% | 1.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,179 | ₩9,353 | ₩8,697 | ₩8,710 | -5.11% | 9.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩9,300 | ₩9,380 | ₩8,777 | ₩8,911 | -4.18% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,796 | ₩9,930 | ₩9,286 | ₩9,729 | -0.68% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,378 | ₩10,378 | ₩9,394 | ₩9,916 | -4.45% | 1.4만 |
|---|
