시장 데이터를 불러오는 중
전체 종목
스템 과거 주가
Stem, Inc. Class A Common Stock · STEM · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stem, Inc. Class A Common Stock · STEM · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,739 | ₩6,517 | ₩5,498 | ₩5,578 | -2.80% | 85.4만 |
| 2026.09.28–2026.10.02 | ₩6,034 | ₩6,436 | ₩5,390 | ₩5,712 | -5.33% | 82.6만 |
| 2026.09.21–2026.09.25 | ₩6,115 | ₩6,262 | ₩4,961 | ₩6,007 | -1.75% | 165.5만 |
| 2026.09.14–2026.09.18 | ₩6,329 | ₩6,570 | ₩5,954 | ₩6,182 | -2.33% | 42만 |
| 2026.09.08–2026.09.11 | ₩7,536 | ₩7,903 | ₩6,316 | ₩6,329 | -16.01% | 52.9만 |
| 2026.08.31–2026.09.04 | ₩7,375 | ₩7,683 | ₩7,321 | ₩7,469 | +1.27% | 23.4만 |
| 2026.08.24–2026.08.28 | ₩7,670 | ₩7,895 | ₩7,201 | ₩7,294 | -4.90% | 44.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,649 |
| ₩7,348 |
| ₩7,643 |
| -11.08% |
| 48.4만 |
| 2026.08.10–2026.08.14 | ₩7,898 | ₩9,414 | ₩7,147 | ₩8,501 | +7.64% | 110.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,335 | ₩8,247 | ₩7,308 | ₩7,884 | +7.50% | 51.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,415 | ₩7,898 | ₩6,597 | ₩7,241 | -2.35% | 69.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,448 | ₩8,689 | ₩7,308 | ₩7,362 | -12.86% | 49.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,145 | ₩9,292 | ₩8,112 | ₩8,394 | -8.21% | 58.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,419 | ₩11,009 | ₩8,977 | ₩9,333 | -10.42% | 51.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,949 | ₩11,111 | ₩9,762 | ₩10,526 | +5.80% | 38만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,995 | ₩11,384 | ₩9,547 | ₩9,869 | -10.24% | 50.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,312 | ₩11,156 | ₩10,191 | ₩11,022 | +6.89% | 43.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,687 | ₩11,223 | ₩9,654 | ₩9,802 | -8.28% | 68.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,739 | ₩14,079 | ₩10,191 | ₩10,325 | -18.95% | 114.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,047 | ₩14,388 | ₩12,846 | ₩13,034 | -0.10% | 87.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,612 | ₩12,859 | ₩10,995 | ₩12,685 | +9.24% | 70.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,974 | ₩12,618 | ₩11,264 | ₩11,733 | -2.02% | 87.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,348 | ₩14,951 | ₩11,129 | ₩12,283 | -14.39% | 140.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,849 | ₩16,386 | ₩13,409 | ₩14,428 | -8.97% | 53.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,267 | ₩16,453 | ₩14,079 | ₩15,300 | +7.24% | 61.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,403 | ₩15,447 | ₩12,189 | ₩14,495 | +16.86% | 51.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,626 | ₩13,570 | ₩11,384 | ₩12,631 | +8.65% | 45만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,787 | ₩12,403 | ₩10,888 | ₩11,612 | -1.48% | 50.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,168 | ₩14,736 | ₩11,599 | ₩11,733 | -10.90% | 74.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,441 | ₩15,326 | ₩12,604 | ₩13,007 | -9.94% | 55.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,058 | ₩15,554 | ₩13,530 | ₩14,026 | -6.86% | 88.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,463 | ₩18,393 | ₩12,537 | ₩16,238 | +20.62% | 199.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,549 | ₩16,151 | ₩13,717 | ₩14,093 | -3.13% | 67.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,018 | ₩15,884 | ₩14,468 | ₩15,099 | +0.54% | 38.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,029 | ₩17,029 | ₩14,374 | ₩15,152 | -11.02% | 102.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,717 | ₩21,763 | ₩15,769 | ₩17,096 | -17.48% | 141.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,579 | ₩24,579 | ₩20,784 | ₩20,918 | -14.89% | 94.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,745 | ₩28,226 | ₩23,137 | ₩25,142 | -2.34% | 116.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,734 | ₩28,977 | ₩21,495 | ₩27,542 | +16.05% | 172.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,466 | ₩25,477 | ₩22,051 | ₩23,707 | +1.03% | 135.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,985 | ₩23,050 | ₩19,845 | ₩22,742 | +8.37% | 78.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,554 | ₩23,506 | ₩21,079 | ₩21,481 | -4.76% | 49.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,228 | ₩26,228 | ₩21,347 | ₩22,366 | -14.72% | 93.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,887 | ₩29,658 | ₩23,493 | ₩25,786 | +3.61% | 128만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,514 | ₩25,611 | ₩21,682 | ₩24,538 | +8.99% | 86.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,188 | ₩23,667 | ₩18,722 | ₩23,198 | +20.89% | 70.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩21,240 | ₩22,313 | ₩18,008 | ₩19,202 | -9.60% | 89.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,799 | ₩25,946 | ₩21,052 | ₩22,380 | -13.25% | 127만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,227 | ₩27,561 | ₩22,071 | ₩24,726 | -9.18% | 148.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,825 | ₩33,764 | ₩22,514 | ₩26,295 | -19.89% | 250.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,314 | ₩35,266 | ₩26,489 | ₩31,940 | -6.92% | 172.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,500 | ₩43,217 | ₩29,245 | ₩31,726 | +7.55% | 318.7만 |
|---|
| 2025.10.06–2025.10.10 | ₩30,841 | ₩34,997 | ₩27,730 | ₩27,931 | -9.43% | 206.7만 |
|---|
| 2025.09.29–2025.10.03 | ₩24,136 | ₩31,846 | ₩21,924 | ₩29,969 | +24.17% | 186.8만 |
|---|
| 2025.09.22–2025.09.26 | ₩25,477 | ₩30,841 | ₩23,828 | ₩23,948 | -6.00% | 299.6만 |
|---|
| 2025.09.15–2025.09.19 | ₩20,087 | ₩24,780 | ₩19,577 | ₩24,270 | +20.83% | 164.9만 |
|---|
| 2025.09.08–2025.09.12 | ₩18,370 | ₩19,953 | ₩17,619 | ₩19,845 | +8.03% | 85.6만 |
|---|
| 2025.09.02–2025.09.05 | ₩19,805 | ₩20,109 | ₩18,062 | ₩18,746 | -5.35% | 55.2만 |
|---|
| 2025.08.27–2025.08.29 | ₩22,165 | ₩22,795 | ₩19,577 | ₩20,288 | -8.47% | 36.5만 |
|---|