Stockscreener 앱 받기
5.51
6.93%
-0.41
Sunlands Technology Group Adr 주식 (STG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $6.03 | $5.51 | $0.52 | 15,342.0 | -6.93% |
| 2025-07-02 | $6.00 | $5.90 | $0.10 | 8,790.0 | +1.02% |
| 2025-07-01 | $5.86 | $5.74 | $0.117 | 1,221.0 | +2.45% |
| 2025-06-30 | $5.75 | $5.45 | $0.30 | 8,954.0 | +2.33% |
| 2025-06-27 | $5.88 | $5.52 | $0.36 | 6,134.0 | -0.98% |
| 2025-06-26 | $5.70 | $5.34 | $0.36 | 3,103.0 | -1.82% |
| 2025-06-24 | $5.80 | $5.73 | $0.07 | 9,434.0 | -0.86% |
| 2025-06-23 | $5.89 | $5.78 | $0.115 | 2,568.0 | +6.86% |
| 2025-06-20 | $5.60 | $5.42 | $0.175 | 13,880.0 | -1.13% |
| 2025-06-18 | $5.49 | $5.49 | $0.00 | 1,241.0 | -0.18% |
| 2025-06-16 | $5.65 | $5.50 | $0.15 | 9,528.0 | -2.65% |
| 2025-06-13 | $6.05 | $5.50 | $0.551 | 5,738.0 | -7.98% |
| 2025-06-12 | $6.23 | $6.12 | $0.11 | 10,267.0 | -0.97% |
| 2025-06-11 | $6.20 | $6.05 | $0.1526 | 1,428.0 | -4.17% |
| 2025-06-10 | $6.85 | $6.47 | $0.3773 | 2,186.0 | -3.36% |
| 2025-06-09 | $7.44 | $6.07 | $1.37 | 14,026.0 | +12.81% |
| 2025-06-06 | $6.89 | $5.83 | $1.06 | 10,231.0 | +3.04% |
| 2025-06-05 | $5.79 | $5.76 | $0.0331 | 1,008.0 | +0.04% |
| 2025-06-04 | $5.91 | $5.76 | $0.1522 | 837.0 | -7.91% |
| 2025-06-03 | $6.49 | $5.76 | $0.725 | 4,387.0 | +9.30% |
Sunlands Technology Group Adr 주식 (STG) 연도별 가격 이력
이 심층 분석에서는 Sunlands Technology Group Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sunlands Technology Group Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sunlands Technology Group Adr 주식 (STG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $6.03 | $5.51 | $0.52 | 25,353.0 | -3.67% |
| 2025-06 | $7.44 | $5.34 | $2.10 | 107,473.0 | +2.14% |
| 2025-05 | $5.94 | $4.74 | $1.20 | 68,021.0 | +11.41% |
| 2025-04 | $5.78 | $4.28 | $1.50 | 39,232.0 | -8.11% |
| 2025-03 | $6.73 | $4.70 | $2.03 | 91,291.0 | -16.25% |
| 2025-02 | $6.92 | $6.15 | $0.771 | 37,840.0 | -1.86% |
| 2025-01 | $7.14 | $5.10 | $2.04 | 240,852.0 | +17.79% |
Sunlands Technology Group Adr 주식 (STG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.93 | $5.54 | $1.39 | 82,188.0 | -14.20% |
| 2024-11 | $7.14 | $5.93 | $1.21 | 130,972.0 | +2.42% |
| 2024-10 | $9.49 | $5.96 | $3.53 | 412,029.0 | -14.62% |
| 2024-09 | $8.14 | $4.56 | $3.58 | 777,175.0 | +61.38% |
| 2024-08 | $11.06 | $4.25 | $6.81 | 1,053,412.0 | -43.98% |
| 2024-07 | $8.85 | $7.02 | $1.83 | 113,574.0 | +8.92% |
| 2024-06 | $8.90 | $6.15 | $2.75 | 88,069.0 | +9.48% |
| 2024-05 | $10.36 | $7.02 | $3.34 | 77,742.0 | -10.26% |
| 2024-04 | $10.29 | $7.50 | $2.78 | 30,194.0 | -17.80% |
| 2024-03 | $12.55 | $9.65 | $2.90 | 54,515.0 | -2.80% |
| 2024-02 | $10.69 | $8.22 | $2.47 | 33,105.0 | +7.01% |
| 2024-01 | $10.28 | $8.00 | $2.28 | 77,736.0 | -8.11% |
Sunlands Technology Group Adr 주식 (STG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.84 | $7.52 | $3.32 | 128,590.0 | +8.08% |
| 2023-11 | $9.80 | $5.03 | $4.77 | 95,618.0 | +65.09% |
| 2023-10 | $6.19 | $4.71 | $1.48 | 59,676.0 | +4.40% |
| 2023-09 | $10.02 | $4.51 | $5.51 | 247,888.0 | -43.77% |
| 2023-08 | $10.51 | $4.83 | $5.68 | 245,908.0 | +103.48% |
| 2023-07 | $5.04 | $3.61 | $1.43 | 180,414.0 | +29.32% |
| 2023-06 | $4.70 | $3.10 | $1.60 | 376,041.0 | +16.04% |
| 2023-05 | $8.02 | $3.01 | $5.01 | 199,725.0 | -56.44% |
| 2023-04 | $9.49 | $7.30 | $2.19 | 226,603.0 | -14.12% |
| 2023-03 | $11.06 | $8.08 | $2.98 | 409,792.0 | -13.97% |
| 2023-02 | $15.40 | $9.21 | $6.19 | 410,849.0 | -29.07% |
| 2023-01 | $13.99 | $6.88 | $7.11 | 605,262.0 | +91.08% |
2.79%
2.04%
자본화:
|
볼륨(24시간):