Stockscreener 앱 받기
6.37
2.00%
-0.13
시간 외 거래:
6.37
Sunlands Technology Group Adr 주식 (STG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $6.37 | $6.37 | $0.00 | 673.0 | -2.00% |
| 2025-11-03 | $6.50 | $6.20 | $0.30 | 1,247.0 | +0.00% |
| 2025-10-31 | $6.98 | $6.49 | $0.49 | 2,114.0 | -2.99% |
| 2025-10-30 | $6.70 | $6.69 | $0.010 | 1,212.0 | -0.03% |
| 2025-10-29 | $6.70 | $6.66 | $0.0417 | 971.0 | -3.99% |
| 2025-10-28 | $6.98 | $6.79 | $0.19 | 3,437.0 | +2.65% |
| 2025-10-27 | $6.85 | $6.80 | $0.05 | 1,547.0 | +2.26% |
| 2025-10-24 | $6.99 | $6.55 | $0.44 | 5,733.0 | -2.78% |
| 2025-10-23 | $6.84 | $6.80 | $0.04 | 828.0 | -1.72% |
| 2025-10-22 | $6.98 | $6.83 | $0.15 | 2,113.0 | +0.00% |
| 2025-10-21 | $6.96 | $6.91 | $0.0463 | 6,684.0 | +0.87% |
| 2025-10-20 | $7.00 | $6.82 | $0.18 | 1,720.0 | -4.96% |
| 2025-10-17 | $7.28 | $6.93 | $0.35 | 11,303.0 | -1.63% |
| 2025-10-16 | $7.38 | $7.38 | $0.00 | 212.0 | -0.40% |
| 2025-10-15 | $7.41 | $7.28 | $0.13 | 1,115.0 | +1.78% |
| 2025-10-14 | $7.28 | $7.28 | $0.00 | 423.0 | -0.81% |
| 2025-10-13 | $7.34 | $7.31 | $0.03 | 1,026.0 | -0.81% |
| 2025-10-10 | $7.75 | $7.01 | $0.735 | 14,041.0 | -4.82% |
| 2025-10-09 | $7.96 | $7.69 | $0.27 | 7,070.0 | -3.89% |
| 2025-10-08 | $8.20 | $8.08 | $0.1202 | 6,950.0 | -0.37% |
| 2025-10-07 | $8.23 | $8.10 | $0.13 | 3,053.0 | -2.52% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $6.50 | $6.20 | $0.30 | 2,593.0 | -2.00% |
| 2025-10 | $8.53 | $6.49 | $2.04 | 106,872.0 | -18.75% |
| 2025-09 | $9.65 | $6.37 | $3.28 | 220,378.0 | -15.88% |
| 2025-08 | $11.53 | $7.30 | $4.23 | 266,983.0 | +3.37% |
| 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% |
0.52%
0.85%
자본화:
|
볼륨(24시간):