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 | ₩15,664 | ₩16,159 | ₩14,377 | ₩14,460 | -7.68% | 6.5만 |
| 2026.09.28–2026.10.02 | ₩14,432 | ₩15,711 | ₩14,191 | ₩15,691 | +8.72% | 4만 |
| 2026.09.21–2026.09.25 | ₩13,709 | ₩14,486 | ₩13,709 | ₩14,138 | +3.13% | 3.5만 |
| 2026.09.14–2026.09.18 | ₩13,026 | ₩13,565 | ₩12,866 | ₩13,565 | +4.13% | 2.3만 |
| 2026.09.08–2026.09.11 | ₩14,231 | ₩14,231 | ₩13,522 | ₩13,897 | -2.35% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩13,709 | ₩14,138 | ₩13,147 | ₩14,050 | +2.49% | 4.3만 |
| 2026.08.24–2026.08.28 | ₩14,044 | ₩14,044 | ₩13,080 | ₩13,389 | -4.66% | 3.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,342 |
| ₩13,000 |
| ₩13,523 |
| -10.77% |
| 4.1만 |
| 2026.08.10–2026.08.14 | ₩15,342 | ₩15,342 | ₩14,566 | ₩14,697 | -4.21% | 2.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,044 | ₩15,209 | ₩13,937 | ₩15,124 | +7.69% | 3.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,686 | ₩14,751 | ₩13,267 | ₩14,231 | -3.10% | 8.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,909 | ₩18,047 | ₩14,117 | ₩14,178 | -16.15% | 8.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,843 | ₩19,024 | ₩15,436 | ₩16,870 | -10.47% | 10.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,403 | ₩19,651 | ₩18,094 | ₩19,357 | -0.24% | 20.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,676 | ₩20,269 | ₩18,177 | ₩18,450 | -6.23% | 17.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,420 | ₩21,765 | ₩19,133 | ₩19,321 | -9.80% | 21.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,204 | ₩21,204 | ₩19,723 | ₩21,019 | -0.87% | 14.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,936 | ₩20,781 | ₩18,285 | ₩20,586 | +3.26% | 30.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,250 | ₩21,560 | ₩17,835 | ₩18,982 | +4.01% | 47.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,514 | ₩18,784 | ₩17,712 | ₩18,285 | -1.23% | 12.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,725 | ₩17,988 | ₩16,041 | ₩17,771 | +6.25% | 18.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,492 | ₩17,139 | ₩14,761 | ₩16,337 | +5.45% | 14.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,591 | ₩15,500 | ₩14,562 | ₩15,488 | +6.15% | 6.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,234 | ₩14,794 | ₩13,053 | ₩14,702 | +11.10% | 21만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,611 | ₩13,503 | ₩11,611 | ₩13,322 | +14.73% | 15.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,521 | ₩11,654 | ₩10,485 | ₩11,646 | +10.69% | 8.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,659 | ₩10,509 | ₩9,530 | ₩10,448 | +8.16% | 2.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,952 | ₩9,317 | ₩8,512 | ₩9,249 | +3.32% | 2.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,547 | ₩9,116 | ₩8,371 | ₩8,771 | +2.63% | 3.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,118 | ₩9,161 | ₩8,279 | ₩8,279 | -9.21% | 1.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,450 | ₩9,171 | ₩8,353 | ₩8,965 | +6.09% | 2.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,800 | ₩9,030 | ₩8,428 | ₩8,454 | -3.93% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,964 | ₩9,189 | ₩8,871 | ₩8,871 | -1.03% | 8천 |
|---|
| 2026.02.17–2026.02.20 | ₩8,635 | ₩8,994 | ₩8,535 | ₩8,901 | +3.08% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,449 | ₩9,193 | ₩8,416 | ₩8,825 | +4.45% | 5.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,596 | ₩7,894 | ₩7,243 | ₩7,894 | +3.92% | 2.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,531 | ₩7,910 | ₩7,346 | ₩7,352 | -2.37% | 2만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,191 | ₩7,782 | ₩7,191 | ₩7,652 | +6.42% | 3만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,635 | ₩7,695 | ₩7,467 | ₩7,545 | -1.18% | 9천 |
|---|
| 2026.01.05–2026.01.09 | ₩7,370 | ₩7,833 | ₩7,292 | ₩7,729 | +4.87% | 2.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,968 | ₩7,350 | ₩6,892 | ₩7,291 | +4.63% | 6.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,892 | ₩6,951 | ₩6,892 | ₩6,951 | +0.86% | 5천 |
|---|
| 2025.12.15–2025.12.19 | ₩7,054 | ₩7,060 | ₩6,795 | ₩6,889 | -2.33% | 1.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,980 | ₩7,052 | ₩6,924 | ₩6,937 | -0.63% | 2.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,263 | ₩7,001 | ₩6,259 | ₩7,001 | +11.79% | 1.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,978 | ₩6,217 | ₩5,978 | ₩6,217 | +4.00% | 1.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,259 | ₩6,259 | ₩5,797 | ₩5,997 | -4.19% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,389 | ₩6,536 | ₩6,263 | ₩6,297 | -1.43% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,687 | ₩6,687 | ₩6,326 | ₩6,378 | -4.62% | 5.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,751 | ₩6,837 | ₩6,624 | ₩6,640 | -1.64% | 2.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,974 | ₩8,201 | ₩6,697 | ₩6,697 | -16.01% | 3.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,619 | ₩7,807 | ₩7,577 | ₩7,802 | +2.40% | 9천 |
|---|
| 2025.10.10–2025.10.10 | ₩7,711 | ₩7,711 | ₩7,292 | ₩7,292 | -5.44% | 1천 |
|---|