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 | ₩5,735 | ₩6,512 | ₩5,494 | ₩5,574 | -2.80% | 85.4만 |
| 2026.09.28–2026.10.02 | ₩6,030 | ₩6,432 | ₩5,387 | ₩5,708 | -5.33% | 82.6만 |
| 2026.09.21–2026.09.25 | ₩6,110 | ₩6,258 | ₩4,958 | ₩6,003 | -1.75% | 165.5만 |
| 2026.09.14–2026.09.18 | ₩6,325 | ₩6,566 | ₩5,950 | ₩6,177 | -2.33% | 42만 |
| 2026.09.08–2026.09.11 | ₩7,531 | ₩7,898 | ₩6,311 | ₩6,325 | -16.01% | 52.9만 |
| 2026.08.31–2026.09.04 | ₩7,370 | ₩7,678 | ₩7,317 | ₩7,464 | +1.27% | 23.4만 |
| 2026.08.24–2026.08.28 | ₩7,665 | ₩7,890 | ₩7,196 | ₩7,290 | -4.90% | 44.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,590 |
| ₩8,643 |
| ₩7,343 |
| ₩7,638 |
| -11.08% |
| 48.4만 |
| 2026.08.10–2026.08.14 | ₩7,893 | ₩9,408 | ₩7,142 | ₩8,496 | +7.64% | 110.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,330 | ₩8,241 | ₩7,303 | ₩7,879 | +7.50% | 51.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,410 | ₩7,893 | ₩6,593 | ₩7,236 | -2.35% | 69.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,442 | ₩8,683 | ₩7,303 | ₩7,357 | -12.86% | 49.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,139 | ₩9,286 | ₩8,107 | ₩8,389 | -8.21% | 58.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,412 | ₩11,002 | ₩8,971 | ₩9,327 | -10.42% | 51.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,943 | ₩11,103 | ₩9,755 | ₩10,519 | +5.80% | 38만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,988 | ₩11,377 | ₩9,541 | ₩9,863 | -10.24% | 50.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,305 | ₩11,149 | ₩10,184 | ₩11,015 | +6.89% | 43.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,680 | ₩11,216 | ₩9,648 | ₩9,796 | -8.28% | 68.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,730 | ₩14,070 | ₩10,184 | ₩10,318 | -18.95% | 114.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,038 | ₩14,378 | ₩12,837 | ₩13,025 | -0.10% | 87.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,605 | ₩12,851 | ₩10,988 | ₩12,677 | +9.24% | 70.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,966 | ₩12,610 | ₩11,256 | ₩11,725 | -2.02% | 87.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,338 | ₩14,941 | ₩11,122 | ₩12,275 | -14.39% | 140.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,839 | ₩16,375 | ₩13,400 | ₩14,419 | -8.97% | 53.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,258 | ₩16,442 | ₩14,070 | ₩15,290 | +7.24% | 61.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,395 | ₩15,437 | ₩12,181 | ₩14,486 | +16.86% | 51.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,618 | ₩13,561 | ₩11,377 | ₩12,623 | +8.65% | 45만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,779 | ₩12,395 | ₩10,881 | ₩11,605 | -1.48% | 50.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,159 | ₩14,727 | ₩11,591 | ₩11,725 | -10.90% | 74.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,432 | ₩15,316 | ₩12,596 | ₩12,998 | -9.94% | 55.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,048 | ₩15,544 | ₩13,521 | ₩14,017 | -6.86% | 88.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,454 | ₩18,381 | ₩12,529 | ₩16,228 | +20.62% | 199.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,539 | ₩16,141 | ₩13,708 | ₩14,084 | -3.13% | 67.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,008 | ₩15,874 | ₩14,459 | ₩15,089 | +0.54% | 38.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,018 | ₩17,018 | ₩14,365 | ₩15,142 | -11.02% | 102.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,703 | ₩21,749 | ₩15,759 | ₩17,085 | -17.48% | 141.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,563 | ₩24,563 | ₩20,770 | ₩20,904 | -14.89% | 94.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,728 | ₩28,207 | ₩23,122 | ₩25,125 | -2.34% | 116.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,718 | ₩28,958 | ₩21,481 | ₩27,524 | +16.05% | 172.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,450 | ₩25,460 | ₩22,037 | ₩23,692 | +1.03% | 135.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,971 | ₩23,035 | ₩19,832 | ₩22,727 | +8.37% | 78.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,539 | ₩23,491 | ₩21,065 | ₩21,467 | -4.76% | 49.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,211 | ₩26,211 | ₩21,333 | ₩22,352 | -14.72% | 93.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,871 | ₩29,639 | ₩23,477 | ₩25,769 | +3.61% | 128만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,499 | ₩25,594 | ₩21,668 | ₩24,522 | +8.99% | 86.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,176 | ₩23,651 | ₩18,709 | ₩23,182 | +20.89% | 70.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩21,226 | ₩22,298 | ₩17,996 | ₩19,189 | -9.60% | 89.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,782 | ₩25,929 | ₩21,038 | ₩22,365 | -13.25% | 127만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,209 | ₩27,543 | ₩22,057 | ₩24,710 | -9.18% | 148.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,804 | ₩33,742 | ₩22,499 | ₩26,278 | -19.89% | 250.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,291 | ₩35,243 | ₩26,472 | ₩31,919 | -6.92% | 172.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,480 | ₩43,189 | ₩29,226 | ₩31,705 | +7.55% | 318.7만 |
|---|
| 2025.10.06–2025.10.10 | ₩30,820 | ₩34,975 | ₩27,712 | ₩27,913 | -9.43% | 206.7만 |
|---|
| 2025.09.29–2025.10.03 | ₩24,120 | ₩31,825 | ₩21,909 | ₩29,949 | +24.17% | 186.8만 |
|---|
| 2025.09.22–2025.09.26 | ₩25,460 | ₩30,820 | ₩23,812 | ₩23,933 | -6.00% | 299.6만 |
|---|
| 2025.09.15–2025.09.19 | ₩20,073 | ₩24,764 | ₩19,564 | ₩24,254 | +20.83% | 164.9만 |
|---|
| 2025.09.08–2025.09.12 | ₩18,358 | ₩19,939 | ₩17,608 | ₩19,832 | +8.03% | 85.6만 |
|---|
| 2025.09.02–2025.09.05 | ₩19,792 | ₩20,096 | ₩18,050 | ₩18,733 | -5.35% | 55.2만 |
|---|
| 2025.08.27–2025.08.29 | ₩22,151 | ₩22,780 | ₩19,564 | ₩20,275 | -8.47% | 36.5만 |
|---|