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 | ₩15,696 | ₩16,192 | ₩14,407 | ₩14,490 | -7.68% | 6.5만 |
| 2026.09.28–2026.10.02 | ₩14,462 | ₩15,743 | ₩14,220 | ₩15,723 | +8.72% | 4만 |
| 2026.09.21–2026.09.25 | ₩13,737 | ₩14,515 | ₩13,737 | ₩14,166 | +3.13% | 3.5만 |
| 2026.09.14–2026.09.18 | ₩13,053 | ₩13,592 | ₩12,892 | ₩13,592 | +4.13% | 2.3만 |
| 2026.09.08–2026.09.11 | ₩14,260 | ₩14,260 | ₩13,549 | ₩13,925 | -2.35% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩13,737 | ₩14,166 | ₩13,174 | ₩14,079 | +2.49% | 4.3만 |
| 2026.08.24–2026.08.28 | ₩14,073 | ₩14,073 | ₩13,107 | ₩13,417 | -4.66% | 3.5만 |
| 2026.08.17–2026.08.21 | ₩15,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,374 |
| ₩13,026 |
| ₩13,551 |
| -10.77% |
| 4.1만 |
| 2026.08.10–2026.08.14 | ₩15,374 | ₩15,374 | ₩14,596 | ₩14,727 | -4.21% | 2.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,073 | ₩15,240 | ₩13,965 | ₩15,155 | +7.69% | 3.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,716 | ₩14,781 | ₩13,294 | ₩14,260 | -3.10% | 8.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,943 | ₩18,084 | ₩14,146 | ₩14,207 | -16.15% | 8.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,882 | ₩19,063 | ₩15,468 | ₩16,904 | -10.47% | 10.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,443 | ₩19,691 | ₩18,131 | ₩19,396 | -0.24% | 20.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,716 | ₩20,311 | ₩18,214 | ₩18,487 | -6.23% | 17.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,464 | ₩21,809 | ₩19,172 | ₩19,361 | -9.80% | 21.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,247 | ₩21,247 | ₩19,763 | ₩21,062 | -0.87% | 14.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,977 | ₩20,823 | ₩18,322 | ₩20,628 | +3.26% | 30.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,288 | ₩21,604 | ₩17,872 | ₩19,021 | +4.01% | 47.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,552 | ₩18,823 | ₩17,748 | ₩18,323 | -1.23% | 12.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,760 | ₩18,025 | ₩16,074 | ₩17,807 | +6.25% | 18.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,524 | ₩17,174 | ₩14,792 | ₩16,370 | +5.45% | 14.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,621 | ₩15,532 | ₩14,592 | ₩15,520 | +6.15% | 6.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,261 | ₩14,824 | ₩13,080 | ₩14,733 | +11.10% | 21만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,635 | ₩13,531 | ₩11,635 | ₩13,349 | +14.73% | 15.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,542 | ₩11,678 | ₩10,507 | ₩11,669 | +10.69% | 8.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,679 | ₩10,531 | ₩9,550 | ₩10,469 | +8.16% | 2.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,971 | ₩9,336 | ₩8,530 | ₩9,268 | +3.32% | 2.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,564 | ₩9,135 | ₩8,389 | ₩8,789 | +2.63% | 3.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,137 | ₩9,180 | ₩8,296 | ₩8,296 | -9.21% | 1.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,468 | ₩9,190 | ₩8,370 | ₩8,983 | +6.09% | 2.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,818 | ₩9,049 | ₩8,445 | ₩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 | ₩8,653 | ₩9,012 | ₩8,552 | ₩8,919 | +3.08% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,466 | ₩9,212 | ₩8,433 | ₩8,843 | +4.45% | 5.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,612 | ₩7,910 | ₩7,258 | ₩7,910 | +3.92% | 2.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,546 | ₩7,927 | ₩7,361 | ₩7,367 | -2.37% | 2만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,205 | ₩7,798 | ₩7,205 | ₩7,668 | +6.42% | 3만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,651 | ₩7,710 | ₩7,482 | ₩7,561 | -1.18% | 9천 |
|---|
| 2026.01.05–2026.01.09 | ₩7,385 | ₩7,849 | ₩7,307 | ₩7,745 | +4.87% | 2.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,983 | ₩7,365 | ₩6,906 | ₩7,306 | +4.63% | 6.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,906 | ₩6,965 | ₩6,906 | ₩6,965 | +0.86% | 5천 |
|---|
| 2025.12.15–2025.12.19 | ₩7,068 | ₩7,075 | ₩6,809 | ₩6,903 | -2.33% | 1.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,995 | ₩7,067 | ₩6,938 | ₩6,951 | -0.63% | 2.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,276 | ₩7,016 | ₩6,272 | ₩7,016 | +11.79% | 1.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,990 | ₩6,230 | ₩5,990 | ₩6,230 | +4.00% | 1.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,272 | ₩6,272 | ₩5,809 | ₩6,009 | -4.19% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,402 | ₩6,549 | ₩6,276 | ₩6,310 | -1.43% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,701 | ₩6,701 | ₩6,339 | ₩6,391 | -4.62% | 5.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,765 | ₩6,851 | ₩6,638 | ₩6,654 | -1.64% | 2.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,990 | ₩8,218 | ₩6,711 | ₩6,711 | -16.01% | 3.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,635 | ₩7,823 | ₩7,593 | ₩7,818 | +2.40% | 9천 |
|---|
| 2025.10.10–2025.10.10 | ₩7,727 | ₩7,727 | ₩7,307 | ₩7,307 | -5.44% | 1천 |
|---|