Hot Features
프리미엄
ST Microelectronics (STMMI)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.655 | -2.68167860798 | 24.425 | 24.895 | 23.46 | 3698605 | 24.19409301 | DE |
| 4 | -0.405 | -1.67528438469 | 24.175 | 25.87 | 22.975 | 3787665 | 24.35755496 | DE |
| 12 | -1.01 | -4.07586763519 | 24.78 | 26.075 | 22.64 | 3551285 | 24.39549203 | DE |
| 26 | -7.565 | -24.1423328546 | 31.335 | 31.68 | 22.64 | 3386221 | 25.47071761 | DE |
| 52 | -17.24 | -42.0385271885 | 41.01 | 44.58 | 22.64 | 2972280 | 31.3558961 | DE |
| 156 | -22.405 | -48.5219274499 | 46.175 | 50.43 | 22.64 | 2815878 | 36.38506476 | DE |
| 260 | -22.405 | -48.5219274499 | 46.175 | 50.43 | 22.64 | 2815878 | 36.38506476 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738083300 | 23.605 | -0.74 | -3.04 | 24.13 | 24.485 | 23.555 | 5018586 |
| 1737996900 | 24.345 | 0.04 | 0.14 | 23.955 | 24.68 | 23.46 | 4979240 |
| 1737737700 | 24.31 | -0.23 | -0.94 | 24.4 | 24.895 | 24.125 | 3243660 |
| 1737651300 | 24.54 | -0.1 | -0.39 | 24.335 | 24.72 | 24.25 | 2750501 |
| 1737564900 | 24.635 | 0 | 0.00 | 24.635 | 24.635 | 24.635 | 0 |
| 1737478500 | 24.635 | -0.15 | -0.61 | 24.69 | 24.91 | 24.56 | 2244198 |
| 1737392100 | 24.785 | 0.16 | 0.65 | 24.825 | 24.92 | 24.37 | 2515314 |
| 1737132900 | 24.625 | 0.47 | 1.95 | 24.215 | 24.73 | 24.215 | 3338731 |
| 1737046500 | 24.155 | 0.05 | 0.19 | 24.53 | 24.62 | 23.99 | 3500336 |
| 1736960100 | 24.11 | 0.57 | 2.44 | 23.57 | 24.22 | 23.44 | 3138774 |
| 1736873700 | 23.535 | 0.15 | 0.64 | 23.53 | 24.05 | 23.48 | 3497412 |
| 1736787300 | 23.385 | -0.68 | -2.81 | 23.55 | 23.675 | 22.975 | 5714891 |
| 1736528100 | 24.06 | -0.4 | -1.64 | 24.365 | 24.61 | 24.02 | 3199665 |
| 1736441700 | 24.46 | -0.17 | -0.69 | 24.305 | 24.61 | 24.2 | 2583034 |
| 1736355300 | 24.63 | -1.19 | -4.61 | 25.65 | 25.675 | 24.61 | 4822263 |
| 1736268900 | 25.82 | 0.5 | 1.97 | 25.38 | 25.87 | 25.155 | 4038461 |
| 1736182500 | 25.32 | 1.84 | 7.84 | 23.85 | 25.32 | 23.765 | 8523706 |
| 1735923300 | 23.48 | -0.34 | -1.43 | 23.7 | 23.765 | 23.21 | 2842049 |
| 1735836900 | 23.82 | -0.19 | -0.77 | 24.175 | 24.37 | 23.755 | 3513778 |
| 1735577700 | 24.005 | -0.3 | -1.23 | 24.33 | 24.385 | 23.96 | 1879080 |
| 1735318500 | 24.305 | 0.45 | 1.89 | 24.16 | 24.425 | 23.995 | 2596847 |
| 1734972900 | 23.855 | 0.18 | 0.78 | 23.62 | 23.99 | 23.475 | 2061524 |
| 1734713700 | 23.67 | 0.07 | 0.30 | 23.305 | 23.675 | 23.105 | 3833120 |
| 1734627300 | 23.6 | -1.51 | -5.99 | 24.15 | 24.465 | 23.54 | 6629777 |
| 1734540900 | 25.105 | 0.59 | 2.39 | 24.775 | 25.285 | 24.625 | 3274449 |
| 1734454500 | 24.52 | 0.13 | 0.53 | 24.32 | 24.795 | 24.265 | 2738054 |
| 1734368100 | 24.39 | -0.49 | -1.97 | 24.755 | 24.865 | 24 | 3105516 |
| 1734108900 | 24.88 | -0.23 | -0.92 | 25.19 | 25.35 | 24.82 | 2887040 |
| 1734022500 | 25.11 | 0.09 | 0.38 | 24.98 | 25.46 | 24.855 | 3395346 |
| 1733936100 | 25.015 | -0.07 | -0.26 | 25.14 | 25.275 | 24.9 | 2768930 |
| 1733849700 | 25.08 | -0.31 | -1.22 | 25.145 | 25.615 | 25.02 | 3360989 |
| 1733763300 | 25.39 | 0.32 | 1.30 | 25.2 | 25.58 | 24.79 | 3627584 |
| 1733504100 | 25.065 | 0.19 | 0.76 | 24.65 | 25.125 | 24.6 | 3101376 |
| 1733417700 | 24.875 | 0.13 | 0.53 | 24.5 | 25.015 | 24.475 | 3267538 |
| 1733331300 | 24.745 | 0.36 | 1.46 | 24.455 | 25.145 | 24.455 | 3012912 |
| 1733244900 | 24.39 | -0.19 | -0.75 | 24.855 | 25 | 24.12 | 3745645 |
| 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 | 3633972 |
| 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 |
