시장 데이터를 불러오는 중
전체 종목
ST 마이크로 일렉트로닉스 ADR 과거 주가
STMicroelectronics N.V. Common Stock · STM · NYSE
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
STMicroelectronics N.V. Common Stock · STM · NYSE
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩75,845 | ₩79,450 | ₩69,319 | ₩69,761 | -8.02% | 4433만 |
| 2026.09.28–2026.10.02 | ₩70,472 | ₩76,957 | ₩69,319 | ₩76,730 | +8.88% | 4995.5만 |
| 2026.09.21–2026.09.25 | ₩68,730 | ₩71,745 | ₩67,939 | ₩69,587 | +1.25% | 4502.2만 |
| 2026.09.14–2026.09.18 | ₩64,160 | ₩67,510 | ₩63,691 | ₩67,242 | +4.80% | 4499.5만 |
| 2026.09.08–2026.09.11 | ₩70,699 | ₩70,847 | ₩66,974 | ₩69,024 | -2.37% | 3159만 |
| 2026.08.31–2026.09.04 | ₩67,818 | ₩70,525 | ₩64,964 | ₩70,003 | +3.22% | 3527.3만 |
| 2026.08.24–2026.08.28 | ₩67,376 | ₩68,877 | ₩65,594 | ₩66,170 | -1.79% | 3322.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,435 |
| ₩66,572 |
| ₩67,751 |
| -9.41% |
| 4994만 |
| 2026.08.10–2026.08.14 | ₩76,274 | ₩76,314 | ₩72,066 | ₩72,750 | -4.62% | 2754.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,502 | ₩75,229 | ₩67,926 | ₩75,175 | +9.74% | 4478.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,115 | ₩72,616 | ₩64,160 | ₩70,204 | -1.28% | 6695.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩83,577 | ₩89,152 | ₩68,448 | ₩69,065 | -17.36% | 7350.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩93,882 | ₩96,026 | ₩78,579 | ₩83,162 | -11.42% | 6592.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩95,517 | ₩97,888 | ₩88,267 | ₩95,758 | +0.25% | 4677.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩97,419 | ₩100,823 | ₩89,487 | ₩91,590 | -5.98% | 5086.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩107,362 | ₩108,769 | ₩93,225 | ₩95,704 | -10.86% | 5261.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩107,362 | ₩107,778 | ₩98,197 | ₩105,044 | -2.16% | 5200.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,153 | ₩105,540 | ₩90,760 | ₩103,584 | +3.43% | 8403.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩92,033 | ₩109,104 | ₩89,768 | ₩94,766 | +2.97% | 7976.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩93,466 | ₩95,235 | ₩88,616 | ₩92,877 | -0.63% | 4795.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩84,689 | ₩91,309 | ₩79,168 | ₩89,594 | +5.79% | 5083.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩79,128 | ₩87,517 | ₩74,505 | ₩82,291 | +4.00% | 5968.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,470 | ₩79,597 | ₩73,178 | ₩79,289 | +5.06% | 5791.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,256 | ₩75,604 | ₩65,621 | ₩74,706 | +11.08% | 6185.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,229 | ₩69,145 | ₩58,639 | ₩67,631 | +14.19% | 7743.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩53,159 | ₩59,818 | ₩52,797 | ₩59,256 | +11.47% | 5083.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,284 | ₩53,654 | ₩46,257 | ₩52,904 | +14.30% | 4777.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,167 | ₩46,901 | ₩41,701 | ₩45,989 | +4.13% | 3617.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,184 | ₩45,681 | ₩41,165 | ₩43,604 | +3.37% | 4154.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,386 | ₩45,869 | ₩40,710 | ₩41,353 | -8.89% | 4397.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,889 | ₩46,365 | ₩41,085 | ₩44,046 | +5.15% | 5211만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,604 | ₩45,708 | ₩41,393 | ₩42,023 | -3.63% | 4175.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,386 | ₩46,780 | ₩44,462 | ₩45,038 | -0.77% | 2661.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,886 | ₩45,989 | ₩43,068 | ₩45,051 | +2.66% | 2315만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,881 | ₩46,995 | ₩42,827 | ₩45,038 | +5.03% | 6993.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,306 | ₩40,134 | ₩36,542 | ₩40,000 | +7.22% | 4640.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,325 | ₩40,750 | ₩36,985 | ₩37,373 | -2.48% | 5249.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,140 | ₩39,356 | ₩36,060 | ₩38,928 | +7.71% | 2085.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,499 | ₩38,539 | ₩37,025 | ₩37,561 | -2.44% | 2996.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,931 | ₩39,571 | ₩36,676 | ₩38,646 | +4.64% | 3574만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,109 | ₩37,306 | ₩34,707 | ₩36,676 | +4.47% | 1988.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,109 | ₩35,269 | ₩34,747 | ₩35,162 | +0.15% | 973.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,033 | ₩36,127 | ₩34,157 | ₩34,599 | -3.98% | 3119.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,640 | ₩35,685 | ₩34,559 | ₩34,841 | +0.58% | 2968.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,673 | ₩35,417 | ₩30,633 | ₩34,841 | +13.59% | 4105.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,306 | ₩30,847 | ₩29,186 | ₩30,807 | +5.12% | 1829.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,928 | ₩31,196 | ₩28,288 | ₩29,440 | -4.81% | 2728.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,678 | ₩32,656 | ₩30,901 | ₩31,276 | -1.27% | 2586.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,777 | ₩33,045 | ₩30,887 | ₩31,531 | -3.80% | 2684.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,782 | ₩34,224 | ₩32,656 | ₩32,790 | -2.94% | 2612.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,866 | ₩41,514 | ₩33,005 | ₩33,313 | -16.44% | 5324.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,990 | ₩39,651 | ₩37,427 | ₩39,196 | +3.17% | 2808.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,418 | ₩38,753 | ₩36,288 | ₩36,328 | -5.44% | 871.8만 |
|---|