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 | ₩3,580 | ₩3,587 | ₩3,580 | ₩3,580 | 0.00% | 7.2천 |
| 2026.10.08 | ₩3,583 | ₩3,594 | ₩3,583 | ₩3,594 | +0.30% | 400 |
| 2026.10.07 | ₩3,595 | ₩3,632 | ₩3,594 | ₩3,632 | +1.04% | 800 |
| 2026.10.06 | ₩3,714 | ₩3,714 | ₩3,714 | ₩3,714 | 0.00% | 0 |
| 2026.10.05 | ₩3,767 | ₩3,781 | ₩3,714 | ₩3,714 | -1.42% | 2.5천 |
| 2026.10.02 | ₩3,807 | ₩3,807 | ₩3,807 | ₩3,807 | 0.00% | 1.1천 |
| 2026.10.01 | ₩3,741 | ₩3,874 | ₩3,741 | ₩3,874 | +3.57% | 500 |
| 2026.09.30 | ₩3,901 | ₩3,901 | ₩3,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.37% |
| 5.9천 |
| 2026.09.29 | ₩3,901 | ₩3,901 | ₩3,901 | ₩3,901 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩3,901 | ₩3,901 | ₩3,901 | ₩3,901 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩3,901 | ₩3,901 | ₩3,901 | ₩3,901 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩3,894 | ₩3,901 | ₩3,894 | ₩3,901 | +0.17% | 500 |
|---|
| 2026.09.23 | ₩3,794 | ₩3,888 | ₩3,781 | ₩3,888 | +2.46% | 1.5천 |
|---|
| 2026.09.22 | ₩3,781 | ₩3,914 | ₩3,781 | ₩3,914 | +3.53% | 1.3천 |
|---|
| 2026.09.21 | ₩3,881 | ₩4,008 | ₩3,781 | ₩3,781 | -2.58% | 1.7천 |
|---|
| 2026.09.18 | ₩3,874 | ₩4,008 | ₩3,741 | ₩4,008 | +3.45% | 1.5만 |
|---|
| 2026.09.17 | ₩4,008 | ₩4,008 | ₩3,954 | ₩4,008 | 0.00% | 2.9만 |
|---|
| 2026.09.16 | ₩3,874 | ₩3,874 | ₩3,754 | ₩3,874 | 0.00% | 2천 |
|---|
| 2026.09.15 | ₩4,008 | ₩4,008 | ₩3,821 | ₩3,888 | -3.00% | 3.4천 |
|---|
| 2026.09.14 | ₩4,008 | ₩4,008 | ₩3,847 | ₩4,008 | 0.00% | 3.1천 |
|---|
| 2026.09.11 | ₩3,941 | ₩4,008 | ₩3,941 | ₩3,954 | +0.34% | 1.6천 |
|---|
| 2026.09.10 | ₩3,874 | ₩3,954 | ₩3,834 | ₩3,954 | +2.07% | 3.9천 |
|---|
| 2026.09.09 | ₩3,888 | ₩4,000 | ₩3,888 | ₩3,941 | +1.37% | 1.7천 |
|---|
| 2026.09.08 | ₩3,794 | ₩4,008 | ₩3,767 | ₩3,894 | +2.64% | 3.6만 |
|---|
| 2026.09.04 | ₩3,807 | ₩3,990 | ₩3,794 | ₩3,794 | -0.35% | 6.7천 |
|---|
| 2026.09.03 | ₩3,914 | ₩3,934 | ₩3,807 | ₩3,807 | -2.73% | 1.2만 |
|---|
| 2026.09.02 | ₩3,794 | ₩3,874 | ₩3,794 | ₩3,874 | +2.11% | 6.5천 |
|---|
| 2026.09.01 | ₩3,774 | ₩3,938 | ₩3,774 | ₩3,874 | +2.65% | 7.2천 |
|---|
| 2026.08.31 | ₩3,874 | ₩3,941 | ₩3,874 | ₩3,922 | +1.24% | 7.1천 |
|---|
| 2026.08.28 | ₩3,834 | ₩3,914 | ₩3,834 | ₩3,901 | +1.74% | 2.6천 |
|---|
| 2026.08.27 | ₩3,941 | ₩3,941 | ₩3,888 | ₩3,928 | -0.34% | 1.4천 |
|---|
| 2026.08.26 | ₩4,008 | ₩4,008 | ₩3,874 | ₩3,874 | -3.33% | 1.4만 |
|---|
| 2026.08.25 | ₩3,994 | ₩4,008 | ₩3,941 | ₩3,981 | -0.33% | 2.4만 |
|---|
| 2026.08.24 | ₩4,228 | ₩4,275 | ₩3,954 | ₩3,981 | -5.85% | 5.5만 |
|---|
| 2026.08.21 | ₩3,687 | ₩4,275 | ₩3,687 | ₩4,075 | +10.51% | 2.5만 |
|---|
| 2026.08.20 | ₩4,181 | ₩4,809 | ₩3,473 | ₩3,928 | -6.07% | 26.5만 |
|---|
| 2026.08.19 | ₩4,113 | ₩4,208 | ₩4,008 | ₩4,168 | +1.33% | 2.3천 |
|---|
| 2026.08.18 | ₩4,141 | ₩4,168 | ₩4,141 | ₩4,141 | 0.00% | 2.3천 |
|---|
| 2026.08.17 | ₩4,355 | ₩4,355 | ₩4,248 | ₩4,248 | -2.45% | 5.9천 |
|---|
| 2026.08.14 | ₩4,235 | ₩4,409 | ₩4,235 | ₩4,235 | 0.00% | 5.1천 |
|---|
| 2026.08.13 | ₩4,549 | ₩4,622 | ₩4,395 | ₩4,395 | -3.38% | 2천 |
|---|
| 2026.08.12 | ₩4,475 | ₩4,542 | ₩4,435 | ₩4,435 | -0.90% | 2.7천 |
|---|
| 2026.08.11 | ₩4,542 | ₩4,542 | ₩4,475 | ₩4,475 | -1.47% | 3.8천 |
|---|
| 2026.08.10 | ₩4,422 | ₩4,609 | ₩4,422 | ₩4,422 | 0.00% | 2.1천 |
|---|
| 2026.08.07 | ₩4,662 | ₩4,783 | ₩4,542 | ₩4,542 | -2.58% | 7.1천 |
|---|
| 2026.08.06 | ₩4,769 | ₩4,996 | ₩4,743 | ₩4,743 | -0.56% | 8.4천 |
|---|
| 2026.08.05 | ₩4,435 | ₩4,569 | ₩4,262 | ₩4,262 | -3.92% | 4.8천 |
|---|
| 2026.08.04 | ₩4,462 | ₩4,515 | ₩4,409 | ₩4,409 | -1.20% | 4.8천 |
|---|
| 2026.08.03 | ₩4,368 | ₩4,462 | ₩4,368 | ₩4,422 | +1.22% | 3.3천 |
|---|
| 2026.07.31 | ₩4,435 | ₩4,435 | ₩4,382 | ₩4,395 | -0.90% | 1.4천 |
|---|
| 2026.07.30 | ₩4,662 | ₩4,702 | ₩4,368 | ₩4,535 | -2.72% | 1.1만 |
|---|
| 2026.07.29 | ₩4,970 | ₩5,010 | ₩4,689 | ₩4,702 | -5.38% | 1.3만 |
|---|
| 2026.07.28 | ₩4,729 | ₩4,729 | ₩4,729 | ₩4,729 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩4,743 | ₩4,743 | ₩4,729 | ₩4,729 | -0.28% | 1.4천 |
|---|
| 2026.07.24 | ₩5,090 | ₩5,090 | ₩5,090 | ₩5,090 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩5,090 | ₩5,090 | ₩5,090 | ₩5,090 | 0.00% | 4.3천 |
|---|
| 2026.07.22 | ₩4,890 | ₩5,304 | ₩4,796 | ₩5,143 | +5.19% | 1.2만 |
|---|
| 2026.07.21 | ₩4,716 | ₩4,716 | ₩4,716 | ₩4,716 | 0.00% | 600 |
|---|
| 2026.07.20 | ₩4,756 | ₩4,756 | ₩4,702 | ₩4,729 | -0.56% | 7.4천 |
|---|
| 2026.07.17 | ₩4,769 | ₩4,769 | ₩4,769 | ₩4,769 | 0.00% | 4천 |
|---|
| 2026.07.16 | ₩5,143 | ₩5,143 | ₩4,943 | ₩4,996 | -2.86% | 5.4천 |
|---|
| 2026.07.15 | ₩4,983 | ₩4,996 | ₩4,903 | ₩4,916 | -1.34% | 6.8천 |
|---|
| 2026.07.14 | ₩5,050 | ₩5,063 | ₩4,983 | ₩4,983 | -1.32% | 6.4천 |
|---|
| 2026.07.13 | ₩5,270 | ₩5,270 | ₩5,010 | ₩5,010 | -4.94% | 1만 |
|---|
| 2026.07.10 | ₩4,983 | ₩5,304 | ₩4,983 | ₩5,304 | +6.43% | 8.7천 |
|---|
| 2026.07.09 | ₩5,063 | ₩5,364 | ₩5,036 | ₩5,277 | +4.22% | 8.1천 |
|---|
| 2026.07.08 | ₩5,023 | ₩5,143 | ₩5,023 | ₩5,103 | +1.60% | 6.5천 |
|---|
| 2026.07.07 | ₩5,370 | ₩5,370 | ₩4,916 | ₩4,970 | -7.46% | 5천 |
|---|
| 2026.07.06 | ₩5,250 | ₩5,524 | ₩5,217 | ₩5,370 | +2.29% | 5.7천 |
|---|
| 2026.07.02 | ₩5,477 | ₩5,738 | ₩5,277 | ₩5,424 | -0.98% | 2.3만 |
|---|
| 2026.07.01 | ₩5,330 | ₩5,704 | ₩5,223 | ₩5,437 | +2.01% | 3.7만 |
|---|
| 2026.06.30 | ₩5,223 | ₩5,384 | ₩4,943 | ₩5,237 | +0.26% | 1.5만 |
|---|
| 2026.06.29 | ₩5,865 | ₩5,865 | ₩5,210 | ₩5,397 | -7.97% | 2.5만 |
|---|
| 2026.06.26 | ₩5,711 | ₩6,145 | ₩5,437 | ₩5,691 | -0.35% | 2.9만 |
|---|
| 2026.06.25 | ₩5,330 | ₩6,145 | ₩5,330 | ₩5,985 | +12.28% | 3.3만 |
|---|
| 2026.06.24 | ₩5,811 | ₩6,212 | ₩5,370 | ₩5,464 | -5.98% | 6.3만 |
|---|
| 2026.06.23 | ₩5,370 | ₩6,025 | ₩5,330 | ₩6,025 | +12.19% | 4.9만 |
|---|
| 2026.06.22 | ₩4,542 | ₩5,731 | ₩4,302 | ₩5,544 | +22.06% | 13.9만 |
|---|
| 2026.06.18 | ₩3,547 | ₩4,582 | ₩3,433 | ₩4,556 | +28.44% | 15.9만 |
|---|
| 2026.06.17 | ₩3,460 | ₩3,527 | ₩3,253 | ₩3,527 | +1.93% | 18.2만 |
|---|
| 2026.06.16 | ₩3,767 | ₩3,885 | ₩3,407 | ₩3,447 | -8.51% | 11.1만 |
|---|
| 2026.06.15 | ₩3,767 | ₩4,075 | ₩3,660 | ₩3,834 | +1.77% | 10.2만 |
|---|
| 2026.06.12 | ₩3,861 | ₩4,181 | ₩3,701 | ₩3,847 | -0.35% | 5.2만 |
|---|
| 2026.06.11 | ₩3,861 | ₩4,177 | ₩3,801 | ₩4,035 | +4.50% | 4.3만 |
|---|
| 2026.06.10 | ₩4,208 | ₩4,275 | ₩3,754 | ₩3,834 | -8.89% | 10.5만 |
|---|
| 2026.06.09 | ₩4,008 | ₩4,391 | ₩4,008 | ₩4,222 | +5.33% | 10.4만 |
|---|
| 2026.06.08 | ₩4,328 | ₩4,542 | ₩4,075 | ₩4,075 | -5.86% | 9.2만 |
|---|
| 2026.06.05 | ₩4,409 | ₩4,863 | ₩4,382 | ₩4,636 | +5.15% | 7.2만 |
|---|
| 2026.06.04 | ₩4,382 | ₩4,658 | ₩4,315 | ₩4,556 | +3.96% | 9.8만 |
|---|
| 2026.06.03 | ₩4,620 | ₩5,130 | ₩4,435 | ₩4,529 | -1.97% | 26.1만 |
|---|
| 2026.06.02 | ₩4,890 | ₩5,611 | ₩4,181 | ₩5,090 | +4.10% | 42.7만 |
|---|
| 2026.06.01 | ₩7,775 | ₩7,775 | ₩5,571 | ₩5,811 | -25.26% | 81.7만 |
|---|
| 2026.05.29 | ₩6,893 | ₩8,283 | ₩5,598 | ₩8,203 | +18.99% | 2497.4만 |
|---|
| 2026.05.28 | ₩3,574 | ₩3,634 | ₩3,574 | ₩3,634 | +1.68% | 500 |
|---|
| 2026.05.27 | ₩3,500 | ₩3,674 | ₩3,500 | ₩3,674 | +4.96% | 2천 |
|---|
| 2026.05.26 | ₩3,620 | ₩3,674 | ₩3,620 | ₩3,674 | +1.48% | 2.8천 |
|---|
| 2026.05.22 | ₩3,874 | ₩3,874 | ₩3,555 | ₩3,620 | -6.55% | 3.1천 |
|---|
| 2026.05.21 | ₩4,409 | ₩4,409 | ₩4,001 | ₩4,001 | -9.24% | 900 |
|---|
| 2026.05.20 | ₩4,141 | ₩4,222 | ₩4,141 | ₩4,222 | +1.94% | 1.5천 |
|---|
| 2026.05.19 | ₩4,061 | ₩4,262 | ₩3,968 | ₩4,128 | +1.64% | 6.7천 |
|---|
| 2026.05.18 | ₩4,128 | ₩4,930 | ₩4,008 | ₩4,048 | -1.94% | 2.9만 |
|---|
| 2026.05.15 | ₩4,180 | ₩4,342 | ₩3,968 | ₩4,208 | +0.67% | 7.7천 |
|---|
| 2026.05.14 | ₩4,075 | ₩4,302 | ₩4,075 | ₩4,208 | +3.28% | 2.3천 |
|---|
| 2026.05.13 | ₩4,342 | ₩4,342 | ₩3,968 | ₩4,141 | -4.62% | 1.1만 |
|---|
| 2026.05.12 | ₩4,275 | ₩4,275 | ₩4,195 | ₩4,195 | -1.87% | 8.6천 |
|---|
| 2026.05.11 | ₩4,275 | ₩4,302 | ₩4,275 | ₩4,302 | +0.62% | 1.5천 |
|---|
| 2026.05.08 | ₩4,304 | ₩4,304 | ₩4,304 | ₩4,304 | 0.00% | 500 |
|---|
| 2026.05.07 | ₩4,342 | ₩4,342 | ₩4,262 | ₩4,262 | -1.85% | 900 |
|---|
| 2026.05.06 | ₩4,248 | ₩4,783 | ₩4,235 | ₩4,395 | +3.46% | 6천 |
|---|
| 2026.05.05 | ₩4,596 | ₩4,596 | ₩4,239 | ₩4,239 | -7.76% | 3.4천 |
|---|
| 2026.05.04 | ₩4,422 | ₩4,435 | ₩4,061 | ₩4,061 | -8.16% | 1.2천 |
|---|
| 2026.05.01 | ₩4,315 | ₩4,315 | ₩4,061 | ₩4,177 | -3.19% | 3.6천 |
|---|
| 2026.04.30 | ₩4,542 | ₩4,636 | ₩4,302 | ₩4,302 | -5.29% | 2.3천 |
|---|
| 2026.04.29 | ₩4,351 | ₩4,351 | ₩4,351 | ₩4,351 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩4,594 | ₩4,594 | ₩4,594 | ₩4,594 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,609 | ₩4,669 | ₩4,292 | ₩4,594 | -0.32% | 1.5천 |
|---|
| 2026.04.24 | ₩4,507 | ₩4,507 | ₩4,507 | ₩4,507 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩4,716 | ₩4,729 | ₩4,716 | ₩4,729 | +0.28% | 1.3천 |
|---|
| 2026.04.22 | ₩4,622 | ₩4,716 | ₩4,622 | ₩4,716 | +2.02% | 1.9천 |
|---|
| 2026.04.21 | ₩4,736 | ₩4,736 | ₩4,529 | ₩4,716 | -0.42% | 6.8천 |
|---|
| 2026.04.20 | ₩4,662 | ₩4,743 | ₩4,542 | ₩4,743 | +1.72% | 2.2천 |
|---|
| 2026.04.17 | ₩4,809 | ₩4,809 | ₩4,696 | ₩4,696 | -2.36% | 700 |
|---|
| 2026.04.16 | ₩4,382 | ₩4,702 | ₩4,342 | ₩4,558 | +4.02% | 8천 |
|---|
| 2026.04.15 | ₩4,368 | ₩4,368 | ₩4,322 | ₩4,328 | -0.92% | 2.1천 |
|---|
| 2026.04.14 | ₩4,716 | ₩4,716 | ₩4,582 | ₩4,582 | -2.83% | 1.4천 |
|---|
| 2026.04.13 | ₩4,676 | ₩4,784 | ₩4,328 | ₩4,784 | +2.31% | 1.7천 |
|---|
| 2026.04.10 | ₩4,589 | ₩4,589 | ₩4,589 | ₩4,589 | 0.00% | 1천 |
|---|
| 2026.04.09 | ₩4,506 | ₩4,712 | ₩4,506 | ₩4,689 | +4.06% | 500 |
|---|
| 2026.04.08 | ₩4,769 | ₩4,769 | ₩4,769 | ₩4,769 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩4,449 | ₩4,769 | ₩4,449 | ₩4,769 | +7.21% | 500 |
|---|
| 2026.04.06 | ₩4,288 | ₩4,769 | ₩4,288 | ₩4,769 | +11.21% | 700 |
|---|
| 2026.04.02 | ₩4,923 | ₩4,930 | ₩4,716 | ₩4,769 | -3.12% | 1.4천 |
|---|
| 2026.04.01 | ₩4,876 | ₩4,876 | ₩4,876 | ₩4,876 | 0.00% | 1.5천 |
|---|
| 2026.03.31 | ₩4,676 | ₩4,780 | ₩4,676 | ₩4,689 | +0.29% | 2천 |
|---|
| 2026.03.30 | ₩4,943 | ₩5,036 | ₩4,676 | ₩4,876 | -1.35% | 3.4천 |
|---|
| 2026.03.27 | ₩5,090 | ₩5,090 | ₩5,077 | ₩5,077 | -0.26% | 700 |
|---|
| 2026.03.26 | ₩5,277 | ₩5,277 | ₩5,023 | ₩5,077 | -3.80% | 9.5천 |
|---|
| 2026.03.25 | ₩5,437 | ₩5,437 | ₩4,943 | ₩5,157 | -5.16% | 1.2만 |
|---|
| 2026.03.24 | ₩5,698 | ₩5,698 | ₩5,451 | ₩5,451 | -4.34% | 1천 |
|---|
| 2026.03.23 | ₩5,871 | ₩5,878 | ₩5,384 | ₩5,517 | -6.03% | 1.6만 |
|---|
| 2026.03.20 | ₩6,284 | ₩6,284 | ₩6,172 | ₩6,172 | -1.79% | 8.4천 |
|---|
| 2026.03.19 | ₩6,300 | ₩6,300 | ₩6,025 | ₩6,172 | -2.04% | 4.9천 |
|---|
| 2026.03.18 | ₩6,188 | ₩6,212 | ₩6,172 | ₩6,212 | +0.39% | 800 |
|---|
| 2026.03.17 | ₩6,359 | ₩6,386 | ₩6,212 | ₩6,212 | -2.31% | 4.9천 |
|---|
| 2026.03.16 | ₩6,292 | ₩6,292 | ₩6,012 | ₩6,225 | -1.06% | 2.2천 |
|---|
| 2026.03.13 | ₩5,891 | ₩6,199 | ₩5,878 | ₩5,878 | -0.23% | 1.1만 |
|---|
| 2026.03.12 | ₩5,771 | ₩5,891 | ₩5,771 | ₩5,891 | +2.08% | 1.5천 |
|---|
| 2026.03.11 | ₩5,891 | ₩5,945 | ₩5,891 | ₩5,905 | +0.23% | 1.8천 |
|---|
| 2026.03.10 | ₩5,891 | ₩6,225 | ₩5,891 | ₩6,012 | +2.04% | 5천 |
|---|
| 2026.03.09 | ₩6,025 | ₩6,025 | ₩6,025 | ₩6,025 | 0.00% | 800 |
|---|
| 2026.03.06 | ₩6,048 | ₩6,048 | ₩6,048 | ₩6,048 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩6,212 | ₩6,212 | ₩6,038 | ₩6,048 | -2.65% | 5천 |
|---|
| 2026.03.04 | ₩6,199 | ₩6,199 | ₩6,199 | ₩6,199 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩6,012 | ₩6,319 | ₩6,012 | ₩6,199 | +3.11% | 7.4천 |
|---|
| 2026.03.02 | ₩6,078 | ₩6,506 | ₩6,012 | ₩6,012 | -1.10% | 2.8천 |
|---|
| 2026.02.27 | ₩6,159 | ₩6,159 | ₩6,159 | ₩6,159 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩6,078 | ₩6,078 | ₩6,078 | ₩6,078 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩6,199 | ₩6,199 | ₩6,078 | ₩6,078 | -1.94% | 1.6천 |
|---|
| 2026.02.24 | ₩6,105 | ₩6,105 | ₩6,038 | ₩6,038 | -1.09% | 400 |
|---|
| 2026.02.23 | ₩5,891 | ₩5,891 | ₩5,838 | ₩5,838 | -0.91% | 1.1천 |
|---|
| 2026.02.20 | ₩5,878 | ₩6,179 | ₩5,811 | ₩6,012 | +2.27% | 3.4천 |
|---|
| 2026.02.19 | ₩6,292 | ₩6,292 | ₩6,192 | ₩6,212 | -1.27% | 1.9천 |
|---|
| 2026.02.18 | ₩6,145 | ₩6,446 | ₩5,811 | ₩5,811 | -5.43% | 8.1천 |
|---|
| 2026.02.17 | ₩6,933 | ₩6,933 | ₩5,851 | ₩5,885 | -15.13% | 8.2천 |
|---|
| 2026.02.13 | ₩6,640 | ₩6,640 | ₩6,375 | ₩6,412 | -3.42% | 2천 |
|---|
| 2026.02.12 | ₩6,559 | ₩6,559 | ₩6,546 | ₩6,546 | -0.20% | 1천 |
|---|
| 2026.02.11 | ₩6,680 | ₩6,680 | ₩6,680 | ₩6,680 | 0.00% | 400 |
|---|
| 2026.02.10 | ₩6,599 | ₩6,599 | ₩6,513 | ₩6,599 | 0.00% | 2천 |
|---|
| 2026.02.09 | ₩6,486 | ₩6,493 | ₩6,486 | ₩6,493 | +0.10% | 700 |
|---|
| 2026.02.06 | ₩6,379 | ₩6,599 | ₩6,379 | ₩6,486 | +1.68% | 2.7천 |
|---|
| 2026.02.05 | ₩6,426 | ₩6,599 | ₩6,426 | ₩6,599 | +2.70% | 1.6천 |
|---|
| 2026.02.04 | ₩6,593 | ₩6,593 | ₩6,593 | ₩6,593 | 0.00% | 600 |
|---|
| 2026.02.03 | ₩6,502 | ₩6,632 | ₩6,502 | ₩6,632 | +1.99% | 1.4천 |
|---|
| 2026.02.02 | ₩6,481 | ₩6,620 | ₩6,481 | ₩6,620 | +2.14% | 1.6천 |
|---|
| 2026.01.30 | ₩6,602 | ₩6,602 | ₩6,602 | ₩6,602 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩6,386 | ₩6,666 | ₩6,386 | ₩6,602 | +3.39% | 3.9천 |
|---|
| 2026.01.28 | ₩6,720 | ₩6,800 | ₩6,720 | ₩6,746 | +0.40% | 1.5천 |
|---|
| 2026.01.27 | ₩7,067 | ₩7,094 | ₩7,067 | ₩7,094 | +0.38% | 2.2천 |
|---|
| 2026.01.26 | ₩6,974 | ₩6,974 | ₩6,332 | ₩6,974 | 0.00% | 7.6천 |
|---|
| 2026.01.23 | ₩6,947 | ₩6,947 | ₩6,947 | ₩6,947 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩6,947 | ₩6,947 | ₩6,947 | ₩6,947 | 0.00% | 700 |
|---|
| 2026.01.21 | ₩6,880 | ₩6,935 | ₩6,840 | ₩6,840 | -0.58% | 1.7천 |
|---|
| 2026.01.20 | ₩7,348 | ₩7,348 | ₩6,920 | ₩6,947 | -5.45% | 5.8천 |
|---|
| 2026.01.16 | ₩7,481 | ₩7,508 | ₩7,481 | ₩7,508 | +0.36% | 600 |
|---|
| 2026.01.15 | ₩7,535 | ₩7,535 | ₩7,334 | ₩7,334 | -2.66% | 2.4천 |
|---|
| 2026.01.14 | ₩7,561 | ₩7,561 | ₩7,548 | ₩7,548 | -0.18% | 1.2천 |
|---|
| 2026.01.13 | ₩7,517 | ₩7,517 | ₩7,517 | ₩7,517 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩7,921 | ₩7,921 | ₩7,468 | ₩7,648 | -3.44% | 2.8천 |
|---|
| 2026.01.09 | ₩7,535 | ₩7,535 | ₩7,535 | ₩7,535 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩7,909 | ₩8,350 | ₩7,784 | ₩8,350 | +5.57% | 2.8천 |
|---|
| 2026.01.07 | ₩7,895 | ₩8,085 | ₩7,895 | ₩8,085 | +2.40% | 500 |
|---|
| 2026.01.06 | ₩7,935 | ₩7,935 | ₩7,935 | ₩7,935 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩8,176 | ₩8,176 | ₩7,922 | ₩7,935 | -2.94% | 3.1천 |
|---|
| 2026.01.02 | ₩7,909 | ₩7,909 | ₩7,909 | ₩7,909 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩7,909 | ₩7,909 | ₩7,909 | ₩7,909 | 0.00% | 600 |
|---|
| 2025.12.30 | ₩7,802 | ₩8,149 | ₩7,802 | ₩7,882 | +1.03% | 700 |
|---|
| 2025.12.29 | ₩8,283 | ₩8,283 | ₩8,016 | ₩8,016 | -3.23% | 1.2천 |
|---|
| 2025.12.26 | ₩8,510 | ₩8,630 | ₩8,216 | ₩8,550 | +0.47% | 4천 |
|---|
| 2025.12.24 | ₩8,327 | ₩8,657 | ₩8,324 | ₩8,470 | +1.72% | 3.3천 |
|---|
| 2025.12.23 | ₩8,002 | ₩8,256 | ₩8,002 | ₩8,256 | +3.17% | 2.1천 |
|---|
| 2025.12.22 | ₩7,805 | ₩8,336 | ₩7,805 | ₩8,229 | +5.44% | 4.1천 |
|---|
| 2025.12.19 | ₩8,016 | ₩8,456 | ₩7,334 | ₩8,082 | +0.83% | 9.3천 |
|---|
| 2025.12.18 | ₩7,695 | ₩8,737 | ₩7,695 | ₩8,216 | +6.77% | 1.1만 |
|---|
| 2025.12.17 | ₩7,748 | ₩7,748 | ₩7,748 | ₩7,748 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩7,748 | ₩7,748 | ₩7,748 | ₩7,748 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩7,788 | ₩7,881 | ₩7,748 | ₩7,748 | -0.51% | 4.7천 |
|---|
| 2025.12.12 | ₩7,752 | ₩7,862 | ₩7,752 | ₩7,775 | +0.29% | 4.4천 |
|---|
| 2025.12.11 | ₩7,615 | ₩7,748 | ₩7,615 | ₩7,748 | +1.75% | 1.1천 |
|---|
| 2025.12.10 | ₩7,485 | ₩7,922 | ₩7,485 | ₩7,655 | +2.27% | 700 |
|---|
| 2025.12.09 | ₩7,374 | ₩7,962 | ₩7,348 | ₩7,348 | -0.36% | 6.9천 |
|---|
| 2025.12.08 | ₩8,016 | ₩8,016 | ₩7,615 | ₩7,815 | -2.50% | 6.8천 |
|---|
| 2025.12.05 | ₩7,484 | ₩7,922 | ₩7,481 | ₩7,922 | +5.86% | 7.3천 |
|---|
| 2025.12.04 | ₩7,735 | ₩7,735 | ₩7,454 | ₩7,468 | -3.45% | 5.7천 |
|---|
| 2025.12.03 | ₩7,227 | ₩7,227 | ₩7,227 | ₩7,227 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩7,535 | ₩7,535 | ₩7,227 | ₩7,227 | -4.08% | 1.6천 |
|---|
| 2025.12.01 | ₩7,748 | ₩7,815 | ₩7,535 | ₩7,535 | -2.76% | 6.1천 |
|---|
| 2025.11.28 | ₩7,722 | ₩7,748 | ₩7,402 | ₩7,748 | +0.35% | 2천 |
|---|
| 2025.11.26 | ₩7,642 | ₩7,642 | ₩7,341 | ₩7,481 | -2.10% | 4.2천 |
|---|
| 2025.11.25 | ₩7,334 | ₩8,002 | ₩7,321 | ₩7,682 | +4.74% | 9.4천 |
|---|
| 2025.11.24 | ₩7,056 | ₩7,802 | ₩7,050 | ₩7,321 | +3.75% | 1.4만 |
|---|
| 2025.11.21 | ₩7,374 | ₩7,595 | ₩6,463 | ₩6,840 | -7.25% | 5만 |
|---|
| 2025.11.20 | ₩9,325 | ₩9,325 | ₩6,813 | ₩7,668 | -17.77% | 3.9만 |
|---|
| 2025.11.19 | ₩8,002 | ₩9,164 | ₩8,002 | ₩8,844 | +10.52% | 8.7천 |
|---|
| 2025.11.18 | ₩7,294 | ₩7,294 | ₩7,294 | ₩7,294 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩7,748 | ₩7,748 | ₩7,748 | ₩7,748 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩7,636 | ₩7,636 | ₩7,636 | ₩7,636 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩7,712 | ₩7,989 | ₩7,712 | ₩7,989 | +3.59% | 1.2천 |
|---|
| 2025.11.12 | ₩7,682 | ₩7,682 | ₩7,682 | ₩7,682 | 0.00% | 800 |
|---|
| 2025.11.11 | ₩7,668 | ₩7,668 | ₩7,668 | ₩7,668 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩7,577 | ₩7,668 | ₩7,294 | ₩7,668 | +1.20% | 4.2천 |
|---|
| 2025.11.07 | ₩7,294 | ₩7,561 | ₩7,294 | ₩7,561 | +3.66% | 1.8천 |
|---|
| 2025.11.06 | ₩7,855 | ₩7,855 | ₩7,855 | ₩7,855 | 0.00% | 1천 |
|---|
| 2025.11.05 | ₩8,309 | ₩8,309 | ₩7,855 | ₩7,855 | -5.47% | 6.6천 |
|---|
| 2025.11.04 | ₩8,510 | ₩8,510 | ₩8,510 | ₩8,510 | 0.00% | 700 |
|---|
| 2025.11.03 | ₩8,403 | ₩8,684 | ₩8,283 | ₩8,684 | +3.34% | 1.2천 |
|---|
| 2025.10.31 | ₩9,325 | ₩9,325 | ₩8,670 | ₩8,684 | -6.88% | 2.1천 |
|---|
| 2025.10.30 | ₩8,951 | ₩8,951 | ₩8,937 | ₩8,951 | 0.00% | 1.2천 |
|---|
| 2025.10.29 | ₩8,897 | ₩8,953 | ₩8,897 | ₩8,953 | +0.63% | 1천 |
|---|
| 2025.10.28 | ₩9,071 | ₩9,325 | ₩9,071 | ₩9,325 | +2.80% | 3.4천 |
|---|
| 2025.10.27 | ₩9,151 | ₩9,151 | ₩9,084 | ₩9,084 | -0.73% | 1.5천 |
|---|
| 2025.10.24 | ₩8,951 | ₩9,338 | ₩8,750 | ₩8,884 | -0.75% | 5.7천 |
|---|
| 2025.10.23 | ₩9,084 | ₩9,138 | ₩9,084 | ₩9,138 | +0.59% | 800 |
|---|
| 2025.10.22 | ₩9,325 | ₩9,325 | ₩9,124 | ₩9,298 | -0.29% | 2.1천 |
|---|
| 2025.10.21 | ₩9,237 | ₩9,298 | ₩9,237 | ₩9,298 | +0.67% | 6.7천 |
|---|
| 2025.10.20 | ₩9,271 | ₩9,352 | ₩9,111 | ₩9,218 | -0.58% | 1.7천 |
|---|
| 2025.10.17 | ₩9,378 | ₩9,726 | ₩9,258 | ₩9,699 | +3.42% | 1.1만 |
|---|
| 2025.10.16 | ₩9,859 | ₩9,859 | ₩9,859 | ₩9,859 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩9,726 | ₩9,899 | ₩9,726 | ₩9,899 | +1.79% | 1.1천 |
|---|
| 2025.10.14 | ₩9,727 | ₩9,727 | ₩9,727 | ₩9,727 | 0.00% | 400 |
|---|
| 2025.10.13 | ₩9,766 | ₩9,806 | ₩9,766 | ₩9,806 | +0.41% | 1천 |
|---|
| 2025.10.10 | ₩10,347 | ₩10,347 | ₩9,365 | ₩9,886 | -4.45% | 1.4만 |
|---|
