Stockscreener 앱 받기
28.04
2.91%
-0.84
시간 외 거래:
28.03
-0.010
-0.04%
St Microelectronics 주식 (STM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $28.37 | $27.78 | $0.5886 | 6,773,576.0 | -2.91% |
| 2026-01-07 | $29.08 | $28.61 | $0.475 | 5,093,261.0 | -1.80% |
| 2026-01-06 | $29.53 | $28.49 | $1.04 | 9,898,288.0 | +7.30% |
| 2026-01-05 | $27.84 | $27.37 | $0.465 | 4,871,636.0 | +0.15% |
| 2026-01-02 | $27.84 | $27.25 | $0.585 | 9,081,127.0 | +5.51% |
| 2025-12-31 | $26.18 | $25.89 | $0.285 | 2,976,737.0 | -0.46% |
| 2025-12-30 | $26.49 | $26.05 | $0.4367 | 2,650,422.0 | +0.15% |
| 2025-12-29 | $26.32 | $25.95 | $0.3699 | 2,802,682.0 | -0.84% |
| 2025-12-26 | $26.32 | $26.05 | $0.265 | 2,088,188.0 | +0.46% |
| 2025-12-24 | $26.14 | $26.02 | $0.125 | 1,080,250.0 | +0.23% |
| 2025-12-23 | $26.18 | $25.98 | $0.21 | 3,002,618.0 | +0.46% |
| 2025-12-22 | $26.27 | $25.93 | $0.345 | 3,446,631.0 | +0.46% |
| 2025-12-19 | $26.23 | $25.80 | $0.425 | 8,150,685.0 | +0.27% |
| 2025-12-18 | $26.02 | $25.67 | $0.345 | 5,218,734.0 | +0.78% |
| 2025-12-17 | $26.29 | $25.49 | $0.80 | 5,839,026.0 | -1.50% |
| 2025-12-16 | $26.27 | $25.80 | $0.465 | 5,452,742.0 | -1.97% |
| 2025-12-15 | $26.95 | $26.29 | $0.67 | 5,268,634.0 | +1.77% |
| 2025-12-12 | $26.63 | $25.94 | $0.69 | 8,836,874.0 | -0.99% |
| 2025-12-11 | $26.37 | $25.87 | $0.4955 | 5,262,396.0 | -0.23% |
| 2025-12-10 | $26.41 | $25.86 | $0.55 | 4,789,085.0 | +1.46% |
St Microelectronics 주식 (STM) 연도별 가격 이력
이 심층 분석에서는 St Microelectronics 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 St Microelectronics 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
St Microelectronics 주식 (STM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $29.53 | $27.25 | $2.28 | 42,491,464.0 | +8.10% |
St Microelectronics 주식 (STM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.95 | $22.86 | $4.09 | 115,406,207.0 | +13.35% |
| 2025-11 | $24.66 | $21.11 | $3.55 | 97,364,942.0 | -6.05% |
| 2025-10 | $30.98 | $24.37 | $6.61 | 151,405,438.0 | -13.41% |
| 2025-09 | $29.23 | $25.25 | $3.98 | 128,445,935.0 | +4.71% |
| 2025-08 | $28.00 | $24.55 | $3.45 | 130,559,675.0 | +6.13% |
| 2025-07 | $33.47 | $25.32 | $8.15 | 179,184,815.0 | -16.38% |
| 2025-06 | $30.59 | $24.61 | $5.98 | 148,853,503.0 | +21.59% |
| 2025-05 | $26.29 | $22.50 | $3.79 | 125,466,226.0 | +10.13% |
| 2025-04 | $23.45 | $17.25 | $6.20 | 204,193,074.0 | +3.42% |
| 2025-03 | $26.52 | $21.41 | $5.11 | 137,667,457.0 | -11.06% |
| 2025-02 | $28.27 | $21.36 | $6.91 | 140,489,923.0 | +9.98% |
| 2025-01 | $26.90 | $21.96 | $4.94 | 132,682,858.0 | -10.09% |
St Microelectronics 주식 (STM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.05 | $24.15 | $2.90 | 104,833,282.0 | -2.08% |
| 2024-11 | $27.45 | $23.95 | $3.50 | 101,022,611.0 | -6.04% |
| 2024-10 | $29.49 | $26.62 | $2.86 | 105,093,950.0 | -8.71% |
| 2024-09 | $31.16 | $27.45 | $3.71 | 102,799,302.0 | -6.95% |
| 2024-08 | $32.79 | $28.19 | $4.60 | 91,991,191.0 | -5.36% |
| 2024-07 | $43.32 | $32.54 | $10.78 | 91,026,795.0 | -14.05% |
| 2024-06 | $45.39 | $38.81 | $6.58 | 62,847,854.0 | -6.41% |
| 2024-05 | $43.09 | $38.49 | $4.60 | 64,225,815.0 | +6.09% |
| 2024-04 | $44.40 | $38.37 | $6.03 | 78,444,472.0 | -8.51% |
| 2024-03 | $49.05 | $42.90 | $6.15 | 69,964,921.0 | -5.22% |
| 2024-02 | $46.98 | $43.17 | $3.80 | 65,111,684.0 | +3.40% |
| 2024-01 | $49.04 | $41.84 | $7.20 | 88,246,842.0 | -11.99% |
2.25%
2.14%
자본화:
|
볼륨(24시간):