Stockscreener 앱 받기
2.84
0.35%
-0.01
시간 외 거래:
2.90
0.06
+2.11%
Sunlands Technology Group Adr 주식 (STG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $2.99 | $2.84 | $0.1465 | 6,710.0 | -0.35% |
| 2026-09-03 | $2.94 | $2.85 | $0.095 | 11,930.0 | -1.72% |
| 2026-09-02 | $2.90 | $2.84 | $0.0604 | 6,482.0 | +0.00% |
| 2026-09-01 | $2.95 | $2.82 | $0.1229 | 7,165.0 | -1.23% |
| 2026-08-31 | $2.95 | $2.90 | $0.05 | 7,139.0 | +0.55% |
| 2026-08-28 | $2.93 | $2.87 | $0.0599 | 2,638.0 | -0.68% |
| 2026-08-27 | $2.95 | $2.91 | $0.04 | 1,420.0 | +1.38% |
| 2026-08-26 | $3.00 | $2.90 | $0.10 | 14,338.0 | -2.68% |
| 2026-08-25 | $3.00 | $2.95 | $0.05 | 24,348.0 | +0.00% |
| 2026-08-24 | $3.20 | $2.96 | $0.24 | 55,034.0 | -2.30% |
| 2026-08-21 | $3.20 | $2.76 | $0.44 | 24,525.0 | +3.74% |
| 2026-08-20 | $3.60 | $2.60 | $1.00 | 265,077.0 | -5.77% |
| 2026-08-19 | $3.15 | $3.00 | $0.15 | 2,316.0 | +0.65% |
| 2026-08-18 | $3.12 | $3.10 | $0.02 | 2,340.0 | -2.52% |
| 2026-08-17 | $3.26 | $3.18 | $0.08 | 5,868.0 | +0.32% |
| 2026-08-14 | $3.30 | $3.17 | $0.13 | 5,065.0 | -3.65% |
| 2026-08-13 | $3.46 | $3.29 | $0.17 | 1,964.0 | -0.90% |
| 2026-08-12 | $3.40 | $3.32 | $0.08 | 2,694.0 | -0.90% |
| 2026-08-11 | $3.40 | $3.35 | $0.05 | 3,765.0 | +1.21% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $2.99 | $2.82 | $0.1618 | 38,997.0 | -3.27% |
| 2026-08 | $3.74 | $2.60 | $1.14 | 447,933.0 | -10.76% |
| 2026-07 | $4.29 | $3.27 | $1.02 | 178,463.0 | -16.07% |
| 2026-06 | $5.82 | $2.44 | $3.39 | 2,928,120.0 | -36.16% |
| 2026-05 | $6.20 | $2.62 | $3.58 | 24,939,303.0 | +90.68% |
| 2026-04 | $3.69 | $3.21 | $0.4799 | 35,383.0 | -8.26% |
| 2026-03 | $4.87 | $3.50 | $1.37 | 100,684.0 | -23.86% |
| 2026-02 | $5.19 | $4.35 | $0.84 | 38,615.0 | -6.71% |
| 2026-01 | $6.25 | $4.74 | $1.51 | 37,373.0 | -16.53% |
Sunlands Technology Group Adr 주식 (STG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.54 | $5.41 | $1.13 | 80,948.0 | +1.72% |
| 2025-11 | $6.98 | $4.84 | $2.14 | 145,612.0 | -10.77% |
| 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% |
5.19%
0.03%
자본화:
|
볼륨(24시간):