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 | ₩75,905 | ₩79,512 | ₩69,374 | ₩69,816 | -8.02% | 4433만 |
| 2026.09.28–2026.10.02 | ₩70,527 | ₩77,018 | ₩69,374 | ₩76,790 | +8.88% | 4995.5만 |
| 2026.09.21–2026.09.25 | ₩68,783 | ₩71,801 | ₩67,992 | ₩69,642 | +1.25% | 4502.2만 |
| 2026.09.14–2026.09.18 | ₩64,210 | ₩67,563 | ₩63,741 | ₩67,295 | +4.80% | 4499.5만 |
| 2026.09.08–2026.09.11 | ₩70,755 | ₩70,902 | ₩67,027 | ₩69,079 | -2.37% | 3159만 |
| 2026.08.31–2026.09.04 | ₩67,872 | ₩70,581 | ₩65,015 | ₩70,057 | +3.22% | 3527.3만 |
| 2026.08.24–2026.08.28 | ₩67,429 | ₩68,931 | ₩65,645 | ₩66,222 | -1.79% | 3322.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,495 |
| ₩66,624 |
| ₩67,805 |
| -9.41% |
| 4994만 |
| 2026.08.10–2026.08.14 | ₩76,334 | ₩76,374 | ₩72,123 | ₩72,807 | -4.62% | 2754.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,555 | ₩75,288 | ₩67,979 | ₩75,234 | +9.74% | 4478.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,171 | ₩72,673 | ₩64,210 | ₩70,259 | -1.28% | 6695.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩83,643 | ₩89,221 | ₩68,502 | ₩69,119 | -17.36% | 7350.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩93,955 | ₩96,101 | ₩78,640 | ₩83,227 | -11.42% | 6592.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩95,591 | ₩97,965 | ₩88,336 | ₩95,833 | +0.25% | 4677.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩97,496 | ₩100,902 | ₩89,557 | ₩91,662 | -5.98% | 5086.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩107,447 | ₩108,855 | ₩93,298 | ₩95,779 | -10.86% | 5261.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩107,447 | ₩107,862 | ₩98,274 | ₩105,126 | -2.16% | 5200.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,232 | ₩105,623 | ₩90,831 | ₩103,665 | +3.43% | 8403.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩92,105 | ₩109,190 | ₩89,838 | ₩94,840 | +2.97% | 7976.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩93,540 | ₩95,310 | ₩88,685 | ₩92,950 | -0.63% | 4795.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩84,756 | ₩91,381 | ₩79,230 | ₩89,664 | +5.79% | 5083.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩79,190 | ₩87,585 | ₩74,563 | ₩82,355 | +4.00% | 5968.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,529 | ₩79,660 | ₩73,236 | ₩79,351 | +5.06% | 5791.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,308 | ₩75,663 | ₩65,672 | ₩74,765 | +11.08% | 6185.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,275 | ₩69,199 | ₩58,685 | ₩67,684 | +14.19% | 7743.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩53,200 | ₩59,865 | ₩52,838 | ₩59,302 | +11.47% | 5083.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,321 | ₩53,696 | ₩46,294 | ₩52,945 | +14.30% | 4777.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,202 | ₩46,937 | ₩41,734 | ₩46,026 | +4.13% | 3617.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,217 | ₩45,717 | ₩41,198 | ₩43,638 | +3.37% | 4154.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,422 | ₩45,905 | ₩40,742 | ₩41,385 | -8.89% | 4397.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,922 | ₩46,401 | ₩41,117 | ₩44,081 | +5.15% | 5211만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,638 | ₩45,744 | ₩41,426 | ₩42,056 | -3.63% | 4175.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,422 | ₩46,817 | ₩44,497 | ₩45,073 | -0.77% | 2661.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,920 | ₩46,026 | ₩43,102 | ₩45,087 | +2.66% | 2315만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,914 | ₩47,031 | ₩42,861 | ₩45,073 | +5.03% | 6993.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,335 | ₩40,165 | ₩36,571 | ₩40,031 | +7.22% | 4640.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,355 | ₩40,782 | ₩37,014 | ₩37,402 | -2.48% | 5249.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,169 | ₩39,387 | ₩36,088 | ₩38,958 | +7.71% | 2085.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,529 | ₩38,569 | ₩37,054 | ₩37,590 | -2.44% | 2996.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,960 | ₩39,602 | ₩36,705 | ₩38,676 | +4.64% | 3574만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,136 | ₩37,335 | ₩34,734 | ₩36,705 | +4.47% | 1988.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,136 | ₩35,297 | ₩34,774 | ₩35,190 | +0.15% | 973.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,061 | ₩36,155 | ₩34,184 | ₩34,626 | -3.98% | 3119.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,667 | ₩35,713 | ₩34,586 | ₩34,868 | +0.58% | 2968.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,697 | ₩35,444 | ₩30,657 | ₩34,868 | +13.59% | 4105.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,329 | ₩30,871 | ₩29,209 | ₩30,831 | +5.12% | 1829.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,952 | ₩31,220 | ₩28,310 | ₩29,463 | -4.81% | 2728.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,703 | ₩32,682 | ₩30,925 | ₩31,301 | -1.27% | 2586.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,803 | ₩33,071 | ₩30,912 | ₩31,555 | -3.80% | 2684.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,808 | ₩34,251 | ₩32,682 | ₩32,816 | -2.94% | 2612.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,897 | ₩41,546 | ₩33,031 | ₩33,339 | -16.44% | 5324.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,019 | ₩39,682 | ₩37,456 | ₩39,226 | +3.17% | 2808.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,448 | ₩38,784 | ₩36,316 | ₩36,356 | -5.44% | 871.8만 |
|---|