Stockscreener 앱 받기
25.91
0.92%
-0.24
St Microelectronics 주식 (STM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-12 | $26.11 | $25.87 | $0.235 | 4,817,820.0 | -0.92% |
| 2025-09-11 | $26.29 | $25.91 | $0.375 | 6,034,044.0 | +1.40% |
| 2025-09-10 | $26.36 | $25.68 | $0.685 | 6,142,077.0 | -0.62% |
| 2025-09-09 | $26.41 | $25.86 | $0.55 | 6,149,245.0 | -2.48% |
| 2025-09-08 | $26.95 | $26.36 | $0.59 | 5,167,764.0 | -0.93% |
| 2025-09-05 | $27.06 | $26.50 | $0.56 | 5,468,939.0 | +1.55% |
| 2025-09-04 | $26.50 | $25.25 | $1.25 | 9,425,653.0 | +2.52% |
| 2025-09-03 | $26.68 | $25.30 | $1.38 | 10,768,319.0 | -1.79% |
| 2025-09-02 | $26.27 | $25.73 | $0.545 | 5,643,974.0 | -2.67% |
| 2025-08-29 | $27.32 | $26.98 | $0.34 | 5,726,634.0 | -2.17% |
| 2025-08-28 | $28.00 | $27.52 | $0.48 | 5,319,491.0 | +1.58% |
| 2025-08-27 | $27.25 | $26.87 | $0.38 | 3,690,798.0 | +0.15% |
| 2025-08-26 | $27.45 | $27.06 | $0.395 | 4,736,620.0 | -0.71% |
| 2025-08-25 | $27.52 | $27.30 | $0.22 | 3,824,903.0 | -0.74% |
| 2025-08-22 | $27.64 | $26.30 | $1.34 | 7,924,935.0 | +6.34% |
| 2025-08-21 | $26.07 | $25.82 | $0.25 | 4,513,671.0 | -0.46% |
| 2025-08-20 | $26.05 | $25.43 | $0.625 | 6,752,840.0 | +0.50% |
| 2025-08-19 | $26.19 | $25.80 | $0.395 | 5,989,766.0 | -0.35% |
| 2025-08-18 | $26.01 | $25.62 | $0.39 | 4,192,838.0 | +1.21% |
| 2025-08-15 | $26.00 | $25.61 | $0.39 | 5,571,030.0 | -0.85% |
| 2025-08-14 | $25.92 | $25.66 | $0.26 | 5,403,378.0 | -1.07% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $27.06 | $25.25 | $1.81 | 64,435,655.0 | -4.00% |
| 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% |
St Microelectronics 주식 (STM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $51.27 | $46.81 | $4.46 | 50,619,463.0 | +5.67% |
| 2023-11 | $47.81 | $37.85 | $9.96 | 67,699,814.0 | +24.91% |
| 2023-10 | $45.40 | $37.21 | $8.19 | 90,503,310.0 | -12.00% |
| 2023-09 | $47.78 | $41.45 | $6.34 | 53,820,770.0 | -8.68% |
| 2023-08 | $53.72 | $45.33 | $8.39 | 66,184,386.0 | -11.96% |
| 2023-07 | $55.85 | $46.61 | $9.24 | 67,422,781.0 | +7.38% |
| 2023-06 | $50.30 | $43.62 | $6.68 | 67,745,334.0 | +15.08% |
| 2023-05 | $45.47 | $41.09 | $4.37 | 74,097,601.0 | +1.31% |
| 2023-04 | $53.22 | $41.48 | $11.74 | 69,877,376.0 | -19.84% |
| 2023-03 | $53.53 | $45.76 | $7.77 | 90,131,547.0 | +11.07% |
| 2023-02 | $50.80 | $46.92 | $3.88 | 69,063,080.0 | +1.99% |
| 2023-01 | $47.88 | $35.20 | $12.68 | 73,214,416.0 | +32.75% |
2.15%
0.20%
자본화:
|
볼륨(24시간):