Stockscreener 앱 받기
9.65
2.44%
0.23
시장 영업 전:
9.65
Sunlands Technology Group Adr 주식 (STG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $9.65 | $9.65 | $0.00 | 369.0 | +2.44% |
| 2025-08-07 | $9.49 | $8.90 | $0.59 | 9,385.0 | +3.86% |
| 2025-08-06 | $9.14 | $8.09 | $1.05 | 25,366.0 | +3.19% |
| 2025-08-05 | $8.88 | $8.10 | $0.78 | 16,045.0 | +5.27% |
| 2025-08-04 | $8.56 | $7.70 | $0.86 | 45,088.0 | +10.45% |
| 2025-08-01 | $9.18 | $7.30 | $1.88 | 40,199.0 | -17.83% |
| 2025-07-31 | $9.95 | $9.20 | $0.748 | 11,025.0 | -6.69% |
| 2025-07-30 | $10.39 | $9.27 | $1.12 | 14,236.0 | -6.54% |
| 2025-07-29 | $11.04 | $10.55 | $0.49 | 9,783.0 | -2.76% |
| 2025-07-28 | $11.16 | $10.08 | $1.08 | 16,486.0 | +2.65% |
| 2025-07-25 | $11.20 | $10.28 | $0.924 | 28,474.0 | -5.37% |
| 2025-07-24 | $11.50 | $10.10 | $1.40 | 26,652.0 | +8.55% |
| 2025-07-23 | $10.50 | $10.10 | $0.4049 | 3,598.0 | -0.48% |
| 2025-07-22 | $11.03 | $10.25 | $0.7765 | 11,394.0 | -7.60% |
| 2025-07-21 | $11.34 | $9.58 | $1.76 | 84,637.0 | -4.28% |
| 2025-07-18 | $13.31 | $9.15 | $4.16 | 137,550.0 | -8.67% |
| 2025-07-17 | $15.00 | $12.29 | $2.71 | 117,672.0 | -8.24% |
| 2025-07-16 | $13.98 | $12.00 | $1.98 | 141,481.0 | +19.03% |
| 2025-07-15 | $13.34 | $11.28 | $2.06 | 128,455.0 | +8.52% |
| 2025-07-14 | $11.91 | $9.91 | $2.00 | 206,252.0 | +18.68% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $9.65 | $7.30 | $2.35 | 136,821.0 | +4.89% |
| 2025-07 | $15.00 | $5.51 | $9.49 | 1,235,023.0 | +60.84% |
| 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% |
0.33%
자본화:
|
볼륨(24시간):