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 | ₩15,660 | ₩16,155 | ₩14,373 | ₩14,456 | -7.68% | 6.5만 |
| 2026.09.28–2026.10.02 | ₩14,428 | ₩15,706 | ₩14,187 | ₩15,686 | +8.72% | 4만 |
| 2026.09.21–2026.09.25 | ₩13,706 | ₩14,482 | ₩13,706 | ₩14,134 | +3.13% | 3.5만 |
| 2026.09.14–2026.09.18 | ₩13,023 | ₩13,561 | ₩12,862 | ₩13,561 | +4.13% | 2.3만 |
| 2026.09.08–2026.09.11 | ₩14,228 | ₩14,228 | ₩13,518 | ₩13,893 | -2.35% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩13,706 | ₩14,134 | ₩13,143 | ₩14,047 | +2.49% | 4.3만 |
| 2026.08.24–2026.08.28 | ₩14,040 | ₩14,040 | ₩13,076 | ₩13,386 | -4.66% | 3.5만 |
| 2026.08.17–2026.08.21 | ₩15,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,338 |
| ₩12,996 |
| ₩13,519 |
| -10.77% |
| 4.1만 |
| 2026.08.10–2026.08.14 | ₩15,338 | ₩15,338 | ₩14,562 | ₩14,693 | -4.21% | 2.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,040 | ₩15,205 | ₩13,933 | ₩15,120 | +7.69% | 3.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,683 | ₩14,747 | ₩13,264 | ₩14,228 | -3.10% | 8.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,904 | ₩18,042 | ₩14,114 | ₩14,174 | -16.15% | 8.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,838 | ₩19,019 | ₩15,432 | ₩16,866 | -10.47% | 10.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,398 | ₩19,645 | ₩18,089 | ₩19,352 | -0.24% | 20.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,671 | ₩20,264 | ₩18,172 | ₩18,445 | -6.23% | 17.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,415 | ₩21,759 | ₩19,128 | ₩19,316 | -9.80% | 21.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,198 | ₩21,198 | ₩19,717 | ₩21,013 | -0.87% | 14.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,931 | ₩20,775 | ₩18,280 | ₩20,580 | +3.26% | 30.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,245 | ₩21,554 | ₩17,831 | ₩18,977 | +4.01% | 47.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,509 | ₩18,780 | ₩17,707 | ₩18,281 | -1.23% | 12.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,721 | ₩17,983 | ₩16,037 | ₩17,766 | +6.25% | 18.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,488 | ₩17,135 | ₩14,758 | ₩16,332 | +5.45% | 14.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,588 | ₩15,496 | ₩14,558 | ₩15,484 | +6.15% | 6.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,230 | ₩14,790 | ₩13,050 | ₩14,699 | +11.10% | 21만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,608 | ₩13,499 | ₩11,608 | ₩13,318 | +14.73% | 15.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,518 | ₩11,651 | ₩10,483 | ₩11,642 | +10.69% | 8.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,657 | ₩10,507 | ₩9,528 | ₩10,445 | +8.16% | 2.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,950 | ₩9,314 | ₩8,510 | ₩9,247 | +3.32% | 2.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,545 | ₩9,114 | ₩8,369 | ₩8,769 | +2.63% | 3.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,116 | ₩9,159 | ₩8,277 | ₩8,277 | -9.21% | 1.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,448 | ₩9,169 | ₩8,350 | ₩8,963 | +6.09% | 2.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,798 | ₩9,028 | ₩8,425 | ₩8,452 | -3.93% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,961 | ₩9,187 | ₩8,869 | ₩8,869 | -1.03% | 8천 |
|---|
| 2026.02.17–2026.02.20 | ₩8,633 | ₩8,992 | ₩8,532 | ₩8,899 | +3.08% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,447 | ₩9,190 | ₩8,413 | ₩8,823 | +4.45% | 5.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,594 | ₩7,892 | ₩7,241 | ₩7,892 | +3.92% | 2.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,529 | ₩7,908 | ₩7,344 | ₩7,350 | -2.37% | 2만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,189 | ₩7,780 | ₩7,189 | ₩7,650 | +6.42% | 3만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,633 | ₩7,693 | ₩7,465 | ₩7,543 | -1.18% | 9천 |
|---|
| 2026.01.05–2026.01.09 | ₩7,368 | ₩7,831 | ₩7,290 | ₩7,727 | +4.87% | 2.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,967 | ₩7,348 | ₩6,890 | ₩7,289 | +4.63% | 6.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,890 | ₩6,949 | ₩6,890 | ₩6,949 | +0.86% | 5천 |
|---|
| 2025.12.15–2025.12.19 | ₩7,052 | ₩7,058 | ₩6,793 | ₩6,888 | -2.33% | 1.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,979 | ₩7,051 | ₩6,922 | ₩6,935 | -0.63% | 2.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,261 | ₩7,000 | ₩6,257 | ₩7,000 | +11.79% | 1.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,976 | ₩6,215 | ₩5,976 | ₩6,215 | +4.00% | 1.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,257 | ₩6,257 | ₩5,795 | ₩5,995 | -4.19% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,387 | ₩6,534 | ₩6,261 | ₩6,296 | -1.43% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,685 | ₩6,685 | ₩6,324 | ₩6,376 | -4.62% | 5.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,749 | ₩6,836 | ₩6,622 | ₩6,639 | -1.64% | 2.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,972 | ₩8,199 | ₩6,695 | ₩6,695 | -16.01% | 3.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,617 | ₩7,805 | ₩7,576 | ₩7,800 | +2.40% | 9천 |
|---|
| 2025.10.10–2025.10.10 | ₩7,709 | ₩7,709 | ₩7,290 | ₩7,290 | -5.44% | 1천 |
|---|