시장 데이터를 불러오는 중
전체 종목
STMicroelectronics NV ADRhedged 과거 주가
STMicroelectronics NV ADRhedged · STHH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
STMicroelectronics NV ADRhedged · STHH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩15,695 | ₩16,191 | ₩14,406 | ₩14,489 | -7.68% | 6.5만 |
| 2026.09.28–2026.10.02 | ₩14,461 | ₩15,742 | ₩14,219 | ₩15,722 | +8.72% | 4만 |
| 2026.09.21–2026.09.25 | ₩13,736 | ₩14,514 | ₩13,736 | ₩14,166 | +3.13% | 3.5만 |
| 2026.09.14–2026.09.18 | ₩13,052 | ₩13,592 | ₩12,891 | ₩13,592 | +4.13% | 2.3만 |
| 2026.09.08–2026.09.11 | ₩14,260 | ₩14,260 | ₩13,549 | ₩13,924 | -2.35% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩13,736 | ₩14,166 | ₩13,173 | ₩14,079 | +2.49% | 4.3만 |
| 2026.08.24–2026.08.28 | ₩14,072 | ₩14,072 | ₩13,106 | ₩13,416 | -4.66% | 3.5만 |
| 2026.08.17–2026.08.21 | ₩15,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,373 |
| ₩13,025 |
| ₩13,550 |
| -10.77% |
| 4.1만 |
| 2026.08.10–2026.08.14 | ₩15,373 | ₩15,373 | ₩14,595 | ₩14,726 | -4.21% | 2.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,072 | ₩15,239 | ₩13,964 | ₩15,154 | +7.69% | 3.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,716 | ₩14,780 | ₩13,294 | ₩14,260 | -3.10% | 8.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,943 | ₩18,083 | ₩14,146 | ₩14,206 | -16.15% | 8.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,881 | ₩19,062 | ₩15,467 | ₩16,904 | -10.47% | 10.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,442 | ₩19,690 | ₩18,130 | ₩19,395 | -0.24% | 20.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,715 | ₩20,310 | ₩18,213 | ₩18,486 | -6.23% | 17.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,463 | ₩21,808 | ₩19,171 | ₩19,360 | -9.80% | 21.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,246 | ₩21,246 | ₩19,762 | ₩21,061 | -0.87% | 14.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,976 | ₩20,822 | ₩18,322 | ₩20,627 | +3.26% | 30.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,287 | ₩21,603 | ₩17,871 | ₩19,020 | +4.01% | 47.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,551 | ₩18,822 | ₩17,747 | ₩18,322 | -1.23% | 12.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,759 | ₩18,024 | ₩16,073 | ₩17,806 | +6.25% | 18.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,523 | ₩17,173 | ₩14,791 | ₩16,369 | +5.45% | 14.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,620 | ₩15,531 | ₩14,591 | ₩15,519 | +6.15% | 6.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,260 | ₩14,823 | ₩13,079 | ₩14,732 | +11.10% | 21만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,634 | ₩13,530 | ₩11,634 | ₩13,348 | +14.73% | 15.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,542 | ₩11,677 | ₩10,506 | ₩11,669 | +10.69% | 8.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,679 | ₩10,530 | ₩9,549 | ₩10,469 | +8.16% | 2.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,970 | ₩9,335 | ₩8,529 | ₩9,268 | +3.32% | 2.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,564 | ₩9,135 | ₩8,388 | ₩8,789 | +2.63% | 3.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,137 | ₩9,180 | ₩8,295 | ₩8,295 | -9.21% | 1.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,467 | ₩9,189 | ₩8,369 | ₩8,983 | +6.09% | 2.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,817 | ₩9,048 | ₩8,444 | ₩8,471 | -3.93% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,982 | ₩9,208 | ₩8,889 | ₩8,889 | -1.03% | 8천 |
|---|
| 2026.02.17–2026.02.20 | ₩8,652 | ₩9,012 | ₩8,552 | ₩8,919 | +3.08% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,466 | ₩9,211 | ₩8,432 | ₩8,843 | +4.45% | 5.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,611 | ₩7,910 | ₩7,257 | ₩7,910 | +3.92% | 2.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,546 | ₩7,926 | ₩7,361 | ₩7,367 | -2.37% | 2만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,205 | ₩7,798 | ₩7,205 | ₩7,667 | +6.42% | 3만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,650 | ₩7,710 | ₩7,482 | ₩7,560 | -1.18% | 9천 |
|---|
| 2026.01.05–2026.01.09 | ₩7,385 | ₩7,849 | ₩7,307 | ₩7,744 | +4.87% | 2.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,982 | ₩7,365 | ₩6,906 | ₩7,306 | +4.63% | 6.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,905 | ₩6,965 | ₩6,905 | ₩6,965 | +0.86% | 5천 |
|---|
| 2025.12.15–2025.12.19 | ₩7,068 | ₩7,074 | ₩6,808 | ₩6,903 | -2.33% | 1.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,994 | ₩7,066 | ₩6,938 | ₩6,951 | -0.63% | 2.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,275 | ₩7,015 | ₩6,271 | ₩7,015 | +11.79% | 1.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,990 | ₩6,229 | ₩5,990 | ₩6,229 | +4.00% | 1.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,271 | ₩6,271 | ₩5,808 | ₩6,008 | -4.19% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,401 | ₩6,549 | ₩6,275 | ₩6,310 | -1.43% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,701 | ₩6,701 | ₩6,338 | ₩6,391 | -4.62% | 5.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,764 | ₩6,851 | ₩6,637 | ₩6,654 | -1.64% | 2.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,990 | ₩8,217 | ₩6,710 | ₩6,710 | -16.01% | 3.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,634 | ₩7,823 | ₩7,593 | ₩7,818 | +2.40% | 9천 |
|---|
| 2025.10.10–2025.10.10 | ₩7,727 | ₩7,727 | ₩7,306 | ₩7,306 | -5.44% | 1천 |
|---|