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 | ₩3,782 | ₩3,795 | ₩3,594 | ₩3,594 | -4.96% | 1.1만 |
| 2026.09.28–2026.10.02 | ₩3,916 | ₩3,916 | ₩3,755 | ₩3,822 | -2.40% | 7.8천 |
| 2026.09.21–2026.09.25 | ₩3,896 | ₩4,023 | ₩3,795 | ₩3,916 | +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 | ₩3,809 | ₩4,023 | ₩3,782 | ₩3,970 | +4.23% | 4.3만 |
| 2026.08.31–2026.09.04 | ₩3,889 | ₩4,006 | ₩3,789 | ₩3,809 | -2.07% | 3.9만 |
| 2026.08.24–2026.08.28 | ₩4,245 | ₩4,292 | ₩3,849 | ₩3,916 | -7.74% | 9.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,828 |
| ₩3,487 |
| ₩4,090 |
| -6.44% |
| 30만 |
| 2026.08.10–2026.08.14 | ₩4,439 | ₩4,640 | ₩4,251 | ₩4,251 | -4.23% | 1.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,385 | ₩5,016 | ₩4,278 | ₩4,560 | +3.98% | 2.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,761 | ₩5,029 | ₩4,385 | ₩4,412 | -7.32% | 2.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,774 | ₩5,324 | ₩4,721 | ₩5,110 | +7.02% | 2.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,291 | ₩5,291 | ₩4,788 | ₩4,788 | -9.51% | 3.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,271 | ₩5,545 | ₩4,935 | ₩5,324 | +1.02% | 3.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,887 | ₩5,887 | ₩4,962 | ₩5,445 | -7.52% | 10만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,560 | ₩6,236 | ₩4,318 | ₩5,713 | +25.29% | 31.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,782 | ₩4,600 | ₩3,266 | ₩4,573 | +20.92% | 55.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,345 | ₩4,560 | ₩3,715 | ₩3,862 | -11.11% | 39.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,805 | ₩7,805 | ₩4,198 | ₩4,654 | -40.38% | 167.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,634 | ₩8,315 | ₩3,514 | ₩8,234 | +126.57% | 2497.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,144 | ₩4,949 | ₩3,569 | ₩3,634 | -12.30% | 4.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,292 | ₩4,359 | ₩3,983 | ₩4,224 | -1.56% | 3.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,439 | ₩4,801 | ₩4,077 | ₩4,321 | -2.66% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,627 | ₩4,687 | ₩4,077 | ₩4,194 | -9.36% | 7.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩4,680 | ₩4,761 | ₩4,525 | ₩4,525 | -3.32% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,694 | ₩4,828 | ₩4,338 | ₩4,714 | +0.43% | 1.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,305 | ₩4,788 | ₩4,305 | ₩4,607 | +7.01% | 3천 |
|---|
| 2026.03.30–2026.04.02 | ₩4,962 | ₩5,056 | ₩4,694 | ₩4,788 | -3.51% | 8.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩5,894 | ₩5,901 | ₩4,962 | ₩5,096 | -13.54% | 3.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,317 | ₩6,410 | ₩6,035 | ₩6,196 | -1.91% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,048 | ₩6,250 | ₩5,794 | ₩5,901 | -2.44% | 2만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,102 | ₩6,531 | ₩6,035 | ₩6,071 | -0.51% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,914 | ₩6,223 | ₩5,861 | ₩6,182 | +4.54% | 3.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩6,960 | ₩6,960 | ₩5,834 | ₩6,035 | -13.29% | 2.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,511 | ₩6,706 | ₩6,400 | ₩6,437 | -1.13% | 6.1천 |
|---|
| 2026.02.02–2026.02.06 | ₩6,506 | ₩6,657 | ₩6,404 | ₩6,511 | +0.08% | 7.9천 |
|---|
| 2026.01.26–2026.01.30 | ₩7,001 | ₩7,121 | ₩6,357 | ₩6,628 | -5.33% | 1.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,376 | ₩7,376 | ₩6,866 | ₩6,974 | -5.45% | 8.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩7,951 | ₩7,951 | ₩7,363 | ₩7,537 | -5.21% | 7.2천 |
|---|
| 2026.01.05–2026.01.09 | ₩8,208 | ₩8,382 | ₩7,564 | ₩7,564 | -7.84% | 6.8천 |
|---|
| 2025.12.29–2026.01.02 | ₩8,315 | ₩8,315 | ₩7,832 | ₩7,939 | -4.52% | 2.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩7,835 | ₩8,690 | ₩7,835 | ₩8,583 | +9.55% | 1.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,819 | ₩8,771 | ₩7,363 | ₩8,114 | +3.77% | 2.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,047 | ₩8,047 | ₩7,376 | ₩7,805 | -3.00% | 2만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,778 | ₩7,953 | ₩7,255 | ₩7,953 | +2.24% | 2.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,084 | ₩8,033 | ₩7,077 | ₩7,778 | +9.81% | 3만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,778 | ₩9,361 | ₩6,488 | ₩6,866 | -11.72% | 9.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,607 | ₩8,020 | ₩7,322 | ₩7,666 | +0.78% | 6.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩8,436 | ₩8,717 | ₩7,322 | ₩7,591 | -10.02% | 1.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,187 | ₩9,361 | ₩8,704 | ₩8,717 | -5.11% | 9.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩9,307 | ₩9,388 | ₩8,784 | ₩8,918 | -4.18% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,803 | ₩9,938 | ₩9,294 | ₩9,736 | -0.68% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,387 | ₩10,387 | ₩9,401 | ₩9,924 | -4.45% | 1.4만 |
|---|
