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 | ₩15,691 | ₩16,187 | ₩14,402 | ₩14,485 | -7.68% | 6.5만 |
| 2026.09.28–2026.10.02 | ₩14,457 | ₩15,737 | ₩14,215 | ₩15,717 | +8.72% | 4만 |
| 2026.09.21–2026.09.25 | ₩13,733 | ₩14,510 | ₩13,733 | ₩14,162 | +3.13% | 3.5만 |
| 2026.09.14–2026.09.18 | ₩13,049 | ₩13,588 | ₩12,888 | ₩13,588 | +4.13% | 2.3만 |
| 2026.09.08–2026.09.11 | ₩14,256 | ₩14,256 | ₩13,545 | ₩13,920 | -2.35% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩13,733 | ₩14,162 | ₩13,169 | ₩14,075 | +2.49% | 4.3만 |
| 2026.08.24–2026.08.28 | ₩14,068 | ₩14,068 | ₩13,102 | ₩13,412 | -4.66% | 3.5만 |
| 2026.08.17–2026.08.21 | ₩15,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,369 |
| ₩13,022 |
| ₩13,546 |
| -10.77% |
| 4.1만 |
| 2026.08.10–2026.08.14 | ₩15,369 | ₩15,369 | ₩14,591 | ₩14,722 | -4.21% | 2.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,068 | ₩15,235 | ₩13,961 | ₩15,150 | +7.69% | 3.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,712 | ₩14,776 | ₩13,290 | ₩14,256 | -3.10% | 8.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,938 | ₩18,078 | ₩14,142 | ₩14,202 | -16.15% | 8.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,876 | ₩19,057 | ₩15,463 | ₩16,899 | -10.47% | 10.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,436 | ₩19,684 | ₩18,125 | ₩19,390 | -0.24% | 20.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,710 | ₩20,304 | ₩18,208 | ₩18,481 | -6.23% | 17.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,457 | ₩21,802 | ₩19,165 | ₩19,354 | -9.80% | 21.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,240 | ₩21,240 | ₩19,756 | ₩21,055 | -0.87% | 14.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,970 | ₩20,816 | ₩18,316 | ₩20,621 | +3.26% | 30.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,281 | ₩21,597 | ₩17,866 | ₩19,014 | +4.01% | 47.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,546 | ₩18,817 | ₩17,742 | ₩18,317 | -1.23% | 12.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,754 | ₩18,019 | ₩16,069 | ₩17,801 | +6.25% | 18.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,519 | ₩17,168 | ₩14,787 | ₩16,365 | +5.45% | 14.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,616 | ₩15,527 | ₩14,587 | ₩15,515 | +6.15% | 6.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,256 | ₩14,819 | ₩13,075 | ₩14,728 | +11.10% | 21만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,631 | ₩13,526 | ₩11,631 | ₩13,344 | +14.73% | 15.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,539 | ₩11,674 | ₩10,503 | ₩11,665 | +10.69% | 8.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,676 | ₩10,527 | ₩9,547 | ₩10,466 | +8.16% | 2.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,968 | ₩9,333 | ₩8,527 | ₩9,265 | +3.32% | 2.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,561 | ₩9,132 | ₩8,386 | ₩8,786 | +2.63% | 3.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,134 | ₩9,177 | ₩8,293 | ₩8,293 | -9.21% | 1.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,465 | ₩9,187 | ₩8,367 | ₩8,980 | +6.09% | 2.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,815 | ₩9,046 | ₩8,442 | ₩8,468 | -3.93% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,979 | ₩9,205 | ₩8,886 | ₩8,886 | -1.03% | 8천 |
|---|
| 2026.02.17–2026.02.20 | ₩8,650 | ₩9,009 | ₩8,549 | ₩8,916 | +3.08% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,463 | ₩9,208 | ₩8,430 | ₩8,840 | +4.45% | 5.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,609 | ₩7,908 | ₩7,255 | ₩7,908 | +3.92% | 2.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,544 | ₩7,924 | ₩7,358 | ₩7,365 | -2.37% | 2만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,203 | ₩7,796 | ₩7,203 | ₩7,665 | +6.42% | 3만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,648 | ₩7,708 | ₩7,480 | ₩7,558 | -1.18% | 9천 |
|---|
| 2026.01.05–2026.01.09 | ₩7,383 | ₩7,846 | ₩7,305 | ₩7,742 | +4.87% | 2.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,980 | ₩7,362 | ₩6,904 | ₩7,303 | +4.63% | 6.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,903 | ₩6,963 | ₩6,903 | ₩6,963 | +0.86% | 5천 |
|---|
| 2025.12.15–2025.12.19 | ₩7,066 | ₩7,072 | ₩6,806 | ₩6,901 | -2.33% | 1.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,992 | ₩7,064 | ₩6,936 | ₩6,949 | -0.63% | 2.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,274 | ₩7,013 | ₩6,270 | ₩7,013 | +11.79% | 1.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,988 | ₩6,228 | ₩5,988 | ₩6,228 | +4.00% | 1.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,270 | ₩6,270 | ₩5,807 | ₩6,007 | -4.19% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,400 | ₩6,547 | ₩6,274 | ₩6,308 | -1.43% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,699 | ₩6,699 | ₩6,337 | ₩6,389 | -4.62% | 5.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,762 | ₩6,849 | ₩6,635 | ₩6,652 | -1.64% | 2.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,987 | ₩8,215 | ₩6,708 | ₩6,708 | -16.01% | 3.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,632 | ₩7,821 | ₩7,590 | ₩7,815 | +2.40% | 9천 |
|---|
| 2025.10.10–2025.10.10 | ₩7,725 | ₩7,725 | ₩7,304 | ₩7,304 | -5.44% | 1천 |
|---|