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 | ₩15,678 | ₩16,174 | ₩14,390 | ₩14,474 | -7.68% | 6.5만 |
| 2026.09.28–2026.10.02 | ₩14,445 | ₩15,725 | ₩14,204 | ₩15,705 | +8.72% | 4만 |
| 2026.09.21–2026.09.25 | ₩13,722 | ₩14,499 | ₩13,722 | ₩14,151 | +3.13% | 3.5만 |
| 2026.09.14–2026.09.18 | ₩13,038 | ₩13,577 | ₩12,878 | ₩13,577 | +4.13% | 2.3만 |
| 2026.09.08–2026.09.11 | ₩14,244 | ₩14,244 | ₩13,534 | ₩13,909 | -2.35% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩13,722 | ₩14,151 | ₩13,159 | ₩14,064 | +2.49% | 4.3만 |
| 2026.08.24–2026.08.28 | ₩14,057 | ₩14,057 | ₩13,092 | ₩13,402 | -4.66% | 3.5만 |
| 2026.08.17–2026.08.21 | ₩15,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,357 |
| ₩13,012 |
| ₩13,536 |
| -10.77% |
| 4.1만 |
| 2026.08.10–2026.08.14 | ₩15,357 | ₩15,357 | ₩14,579 | ₩14,711 | -4.21% | 2.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,057 | ₩15,223 | ₩13,950 | ₩15,138 | +7.69% | 3.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,700 | ₩14,764 | ₩13,280 | ₩14,244 | -3.10% | 8.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,924 | ₩18,063 | ₩14,131 | ₩14,191 | -16.15% | 8.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,861 | ₩19,042 | ₩15,450 | ₩16,886 | -10.47% | 10.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,421 | ₩19,669 | ₩18,110 | ₩19,375 | -0.24% | 20.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,694 | ₩20,288 | ₩18,193 | ₩18,467 | -6.23% | 17.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,440 | ₩21,785 | ₩19,150 | ₩19,339 | -9.80% | 21.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,223 | ₩21,223 | ₩19,741 | ₩21,038 | -0.87% | 14.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,954 | ₩20,800 | ₩18,302 | ₩20,605 | +3.26% | 30.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,267 | ₩21,580 | ₩17,852 | ₩18,999 | +4.01% | 47.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,531 | ₩18,802 | ₩17,728 | ₩18,302 | -1.23% | 12.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,741 | ₩18,005 | ₩16,056 | ₩17,787 | +6.25% | 18.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,507 | ₩17,155 | ₩14,775 | ₩16,352 | +5.45% | 14.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,605 | ₩15,515 | ₩14,575 | ₩15,503 | +6.15% | 6.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,246 | ₩14,807 | ₩13,065 | ₩14,716 | +11.10% | 21만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,622 | ₩13,515 | ₩11,622 | ₩13,334 | +14.73% | 15.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,531 | ₩11,665 | ₩10,495 | ₩11,656 | +10.69% | 8.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,668 | ₩10,519 | ₩9,539 | ₩10,458 | +8.16% | 2.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,961 | ₩9,325 | ₩8,520 | ₩9,258 | +3.32% | 2.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,555 | ₩9,125 | ₩8,379 | ₩8,780 | +2.63% | 3.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,127 | ₩9,170 | ₩8,287 | ₩8,287 | -9.21% | 1.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,458 | ₩9,180 | ₩8,360 | ₩8,973 | +6.09% | 2.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,808 | ₩9,038 | ₩8,435 | ₩8,462 | -3.93% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,972 | ₩9,198 | ₩8,879 | ₩8,879 | -1.03% | 8천 |
|---|
| 2026.02.17–2026.02.20 | ₩8,643 | ₩9,002 | ₩8,543 | ₩8,909 | +3.08% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,457 | ₩9,201 | ₩8,423 | ₩8,833 | +4.45% | 5.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,603 | ₩7,902 | ₩7,250 | ₩7,902 | +3.92% | 2.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,538 | ₩7,918 | ₩7,353 | ₩7,359 | -2.37% | 2만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,197 | ₩7,790 | ₩7,197 | ₩7,659 | +6.42% | 3만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,642 | ₩7,702 | ₩7,474 | ₩7,552 | -1.18% | 9천 |
|---|
| 2026.01.05–2026.01.09 | ₩7,377 | ₩7,840 | ₩7,299 | ₩7,736 | +4.87% | 2.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,975 | ₩7,357 | ₩6,898 | ₩7,298 | +4.63% | 6.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,898 | ₩6,957 | ₩6,898 | ₩6,957 | +0.86% | 5천 |
|---|
| 2025.12.15–2025.12.19 | ₩7,061 | ₩7,067 | ₩6,801 | ₩6,896 | -2.33% | 1.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,987 | ₩7,059 | ₩6,931 | ₩6,943 | -0.63% | 2.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,269 | ₩7,008 | ₩6,265 | ₩7,008 | +11.79% | 1.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,983 | ₩6,223 | ₩5,983 | ₩6,223 | +4.00% | 1.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,265 | ₩6,265 | ₩5,802 | ₩6,002 | -4.19% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,395 | ₩6,542 | ₩6,269 | ₩6,303 | -1.43% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,693 | ₩6,693 | ₩6,332 | ₩6,384 | -4.62% | 5.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,757 | ₩6,844 | ₩6,630 | ₩6,646 | -1.64% | 2.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,981 | ₩8,208 | ₩6,703 | ₩6,703 | -16.01% | 3.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,626 | ₩7,814 | ₩7,585 | ₩7,809 | +2.40% | 9천 |
|---|
| 2025.10.10–2025.10.10 | ₩7,719 | ₩7,719 | ₩7,299 | ₩7,299 | -5.44% | 1천 |
|---|