Hot Features
프리미엄
ST Microelectronics (STMMI)
BIT
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.329082682024 | 24.31 | 25.085 | 23.55 | 2710310 | 24.19181576 | DE |
| 4 | 0.395 | 1.64617628673 | 23.995 | 26.075 | 22.64 | 3571196 | 24.31656899 | DE |
| 12 | -1.72 | -6.58751436231 | 26.11 | 27.635 | 22.64 | 3529144 | 25.13228508 | DE |
| 26 | -14.335 | -37.0174306004 | 38.725 | 41.82 | 22.64 | 3206885 | 29.14853516 | DE |
| 52 | -19.39 | -44.289629968 | 43.78 | 47.01 | 22.64 | 2829313 | 34.05794996 | DE |
| 156 | -21.785 | -47.179209529 | 46.175 | 50.43 | 22.64 | 2757194 | 37.63495943 | DE |
| 260 | -21.785 | -47.179209529 | 46.175 | 50.43 | 22.64 | 2757194 | 37.63495943 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733158500 | 24.575 | 0.29 | 1.17 | 24 | 24.64 | 23.91 | 2535585 |
| 1732899300 | 24.29 | 0.52 | 2.21 | 23.7 | 24.305 | 23.615 | 2525807 |
| 1732812900 | 23.765 | -0.07 | -0.29 | 23.865 | 24.125 | 23.655 | 2272255 |
| 1732726500 | 23.835 | -0.62 | -2.52 | 24.015 | 24.115 | 23.55 | 3016456 |
| 1732640100 | 24.45 | -0.17 | -0.67 | 24.31 | 25.085 | 24.07 | 3201445 |
| 1732553700 | 24.615 | 1.22 | 5.21 | 23.69 | 24.635 | 23.69 | 5114928 |
| 1732294500 | 23.395 | 0.33 | 1.43 | 23.5 | 23.65 | 22.99 | 3510127 |
| 1732208100 | 23.065 | 0.06 | 0.26 | 23.04 | 23.11 | 22.64 | 3339633 |
| 1732121700 | 23.005 | -0.26 | -1.10 | 23.295 | 23.46 | 22.815 | 3344032 |
| 1732035300 | 23.26 | -0.41 | -1.73 | 23.81 | 23.88 | 22.845 | 3932208 |
| 1731948900 | 23.67 | -0.57 | -2.33 | 24.05 | 24.27 | 23.435 | 3633378 |
| 1731689700 | 24.235 | -0.92 | -3.64 | 24.62 | 24.79 | 24.165 | 4314446 |
| 1731603300 | 25.15 | 0.7 | 2.86 | 24.635 | 25.22 | 24.43 | 3091057 |
| 1731516900 | 24.45 | -1.1 | -4.29 | 25.435 | 25.485 | 24.33 | 4498523 |
| 1731430500 | 25.545 | 0.31 | 1.21 | 24.995 | 26.075 | 24.965 | 5529330 |
| 1731344100 | 25.24 | 0.59 | 2.39 | 24.955 | 25.625 | 24.91 | 3658374 |
| 1731084900 | 24.65 | -0.4 | -1.60 | 25.025 | 25.095 | 24.495 | 2275064 |
| 1730998500 | 25.05 | 0.36 | 1.44 | 24.675 | 25.345 | 24.55 | 2962486 |
| 1730912100 | 24.695 | 0.22 | 0.90 | 24.78 | 25.565 | 24.46 | 5314181 |
| 1730825700 | 24.475 | 0.38 | 1.56 | 23.995 | 24.48 | 23.88 | 3354009 |
| 1730739300 | 24.1 | -0.72 | -2.88 | 24.255 | 24.84 | 24.01 | 4815133 |
| 1730480100 | 24.815 | -0.08 | -0.32 | 24.83 | 24.995 | 24.275 | 4494363 |
| 1730393700 | 24.895 | -0.89 | -3.43 | 25.67 | 26.5 | 24.75 | 7892640 |
| 1730307300 | 25.78 | -0.98 | -3.64 | 26.32 | 26.36 | 25.755 | 4170956 |
| 1730220900 | 26.755 | 0.47 | 1.81 | 26.475 | 26.785 | 26.365 | 3377719 |
| 1730134500 | 26.28 | 0.17 | 0.63 | 26.58 | 26.635 | 25.67 | 3690095 |
| 1729871700 | 26.115 | 0.1 | 0.40 | 26.115 | 26.305 | 25.86 | 1942932 |
| 1729785300 | 26.01 | 0.01 | 0.04 | 26.17 | 26.575 | 25.97 | 3552600 |
| 1729698900 | 26 | 0.45 | 1.78 | 26 | 26.635 | 25.865 | 4969718 |
| 1729612500 | 25.545 | 0.47 | 1.87 | 25.29 | 25.715 | 25.24 | 3223221 |
| 1729526100 | 25.075 | -0.61 | -2.36 | 25.66 | 25.81 | 25.065 | 3026528 |
| 1729266900 | 25.68 | 0.25 | 0.98 | 25.5 | 26.065 | 25.46 | 3683161 |
| 1729180500 | 25.43 | 0.29 | 1.17 | 25.475 | 25.71 | 25.19 | 3289745 |
| 1729094100 | 25.135 | 0.05 | 0.18 | 24.7 | 25.395 | 24.515 | 4052463 |
| 1729007700 | 25.09 | -0.7 | -2.71 | 26.045 | 26.125 | 24.965 | 4392509 |
| 1728921300 | 25.79 | 0.23 | 0.90 | 25.565 | 26.025 | 25.395 | 2314198 |
| 1728662100 | 25.56 | -0.01 | -0.02 | 25.61 | 25.665 | 25.02 | 2562817 |
| 1728575700 | 25.565 | -0.17 | -0.66 | 25.535 | 25.875 | 25.37 | 2386571 |
| 1728489300 | 25.735 | 0.43 | 1.72 | 25.255 | 25.8 | 25.1 | 2773985 |
| 1728402900 | 25.3 | -0.44 | -1.71 | 25.305 | 25.605 | 25.135 | 2672256 |
| 1728316500 | 25.74 | -0.02 | -0.08 | 25.765 | 25.86 | 25.07 | 3089437 |
| 1728057300 | 25.76 | 0.11 | 0.41 | 25.485 | 26.155 | 25.44 | 2665451 |
| 1727970900 | 25.655 | -0.54 | -2.06 | 26.135 | 26.165 | 25.56 | 2317139 |
| 1727884500 | 26.195 | 0.28 | 1.08 | 26.015 | 26.36 | 25.685 | 3480614 |
| 1727798100 | 25.915 | -0.79 | -2.96 | 26.74 | 26.81 | 25.805 | 3066856 |
| 1727711700 | 26.705 | -0.75 | -2.71 | 27.23 | 27.635 | 26.53 | 4016052 |
| 1727452500 | 27.45 | 1.57 | 6.05 | 26.47 | 27.465 | 26.38 | 4575051 |
| 1727366100 | 25.885 | 0.73 | 2.88 | 25.88 | 26.355 | 25.73 | 4487755 |
| 1727279700 | 25.16 | -0.15 | -0.59 | 25.385 | 25.48 | 24.855 | 2722586 |
| 1727193300 | 25.31 | 0.52 | 2.10 | 25.385 | 25.8 | 25.215 | 3766631 |
| 1727106900 | 24.79 | -0.01 | -0.04 | 25.08 | 25.09 | 23.83 | 3038397 |
| 1726847700 | 24.8 | -1.29 | -4.94 | 25.805 | 25.87 | 24.7 | 6348987 |
| 1726761300 | 26.09 | 0.84 | 3.31 | 25.615 | 26.15 | 25.565 | 3062921 |
| 1726674900 | 25.255 | -0.33 | -1.29 | 25.375 | 25.54 | 25.15 | 2392237 |
| 1726588500 | 25.585 | 0.71 | 2.83 | 25 | 25.77 | 24.96 | 3564660 |
| 1726502100 | 24.88 | -0.91 | -3.51 | 25.64 | 25.645 | 24.76 | 3084112 |
| 1726242900 | 25.785 | 0.52 | 2.08 | 25.32 | 25.895 | 25.21 | 2409878 |
| 1726156500 | 25.26 | 0.09 | 0.36 | 25.815 | 25.94 | 25.105 | 3289027 |
| 1726070100 | 25.17 | 0 | 0.00 | 25.49 | 25.7 | 24.995 | 2786594 |
| 1725983700 | 25.17 | -0.91 | -3.49 | 26.11 | 26.17 | 25.07 | 2876713 |
| 1725897300 | 26.08 | 0.31 | 1.18 | 26 | 26.215 | 25.88 | 1648135 |
| 1725638100 | 25.775 | -0.86 | -3.21 | 26.515 | 26.645 | 25.75 | 3556221 |
| 1725551700 | 26.63 | -0.29 | -1.08 | 26.915 | 27.04 | 26.515 | 2476155 |
| 1725465300 | 26.92 | -0.44 | -1.59 | 26.51 | 27.17 | 26.22 | 4010493 |
| 1725378900 | 27.355 | -1.34 | -4.65 | 28.715 | 28.875 | 27.28 | 3513764 |
