Hot Features
프리미엄
ST Microelectronics (STMPA)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.21 | -4.91670052824 | 24.61 | 24.79 | 22.635 | 2532846 | 23.40912095 | DE |
| 4 | -2.675 | -10.2588686481 | 26.075 | 26.79 | 22.635 | 2508059 | 24.70251361 | DE |
| 12 | -4.88 | -17.2560113154 | 28.28 | 28.98 | 22.635 | 2490797 | 25.51467362 | DE |
| 26 | -14.15 | -37.6830892144 | 37.55 | 41.82 | 22.635 | 2253215 | 29.8756851 | DE |
| 52 | -17.995 | -43.471433748 | 41.395 | 47.02 | 22.635 | 1872740 | 34.23249771 | DE |
| 156 | -22.855 | -49.4108745001 | 46.255 | 50.46 | 22.635 | 1856733 | 37.64981144 | DE |
| 260 | -22.855 | -49.4108745001 | 46.255 | 50.46 | 22.635 | 1856733 | 37.64981144 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 23.4 | 0.32 | 1.41 | 23.47 | 23.645 | 22.99 | 3328795 |
| 1732210200 | 23.075 | 0.13 | 0.54 | 23.05 | 23.1 | 22.635 | 2457135 |
| 1732123800 | 22.95 | -0.29 | -1.23 | 23.24 | 23.465 | 22.825 | 2637205 |
| 1732037400 | 23.235 | -0.44 | -1.84 | 23.81 | 23.87 | 22.845 | 2561080 |
| 1731951000 | 23.67 | -0.49 | -2.01 | 24.04 | 24.275 | 23.45 | 2594335 |
| 1731691800 | 24.155 | -0.99 | -3.92 | 24.61 | 24.79 | 24.155 | 2414475 |
| 1731605400 | 25.14 | -0.13 | -0.51 | 24.65 | 25.215 | 24.425 | 2202979 |
| 1731519000 | 25.27 | 0 | 0.00 | 25.27 | 25.27 | 25.27 | 0 |
| 1731432600 | 25.27 | 0 | 0.00 | 25.27 | 25.27 | 25.27 | 0 |
| 1731346200 | 25.27 | 0.61 | 2.47 | 25.015 | 25.63 | 24.92 | 2067857 |
| 1731087000 | 24.66 | -0.36 | -1.42 | 25.05 | 25.085 | 24.49 | 1881978 |
| 1731000600 | 25.015 | 0.31 | 1.25 | 24.65 | 25.345 | 24.54 | 2082219 |
| 1730914200 | 24.705 | 0.22 | 0.88 | 24.83 | 25.56 | 24.46 | 2511572 |
| 1730827800 | 24.49 | 0.38 | 1.60 | 23.935 | 24.49 | 23.88 | 2136514 |
| 1730741400 | 24.105 | -0.74 | -2.98 | 24.235 | 24.845 | 24.01 | 2587785 |
| 1730482200 | 24.845 | -0.18 | -0.72 | 24.86 | 24.985 | 24.265 | 4081294 |
| 1730395800 | 25.025 | -0.74 | -2.87 | 25.74 | 26.485 | 24.76 | 3832076 |
| 1730309400 | 25.765 | -0.96 | -3.57 | 26.2 | 26.39 | 25.76 | 2710033 |
| 1730223000 | 26.72 | 0.41 | 1.56 | 26.495 | 26.79 | 26.37 | 2155343 |
| 1730136600 | 26.31 | 0.14 | 0.53 | 26.545 | 26.64 | 25.67 | 2940491 |
| 1729873800 | 26.17 | 0.13 | 0.50 | 26.075 | 26.305 | 25.865 | 1290693 |
| 1729787400 | 26.04 | 0.02 | 0.06 | 26.16 | 26.585 | 25.97 | 2200200 |
| 1729701000 | 26.025 | 0.47 | 1.84 | 25.95 | 26.63 | 25.865 | 2749019 |
| 1729614600 | 25.555 | 0.43 | 1.71 | 25.33 | 25.705 | 25.24 | 2000537 |
| 1729528200 | 25.125 | -0.51 | -1.99 | 25.56 | 25.81 | 25.07 | 2655987 |
| 1729269000 | 25.635 | 0.22 | 0.87 | 25.53 | 26.06 | 25.48 | 3077121 |
| 1729182600 | 25.415 | 0.4 | 1.60 | 25.515 | 25.715 | 25.195 | 2164574 |
| 1729096200 | 25.015 | 0 | 0.00 | 25.015 | 25.015 | 25.015 | 0 |
| 1729009800 | 25.015 | -0.81 | -3.12 | 26.01 | 26.12 | 24.97 | 2762028 |
| 1728923400 | 25.82 | 0.27 | 1.04 | 25.64 | 26.015 | 25.385 | 1672431 |
| 1728664200 | 25.555 | -0.19 | -0.74 | 25.605 | 25.67 | 25.03 | 1429469 |
| 1728577800 | 25.745 | 0 | 0.00 | 25.745 | 25.745 | 25.745 | 0 |
| 1728491400 | 25.745 | 0.44 | 1.74 | 25.245 | 25.81 | 25.105 | 2291028 |
| 1728405000 | 25.305 | -0.48 | -1.84 | 25.28 | 25.6 | 25.135 | 1478684 |
| 1728318600 | 25.78 | 0.03 | 0.12 | 25.73 | 25.85 | 25.075 | 2065046 |
| 1728059400 | 25.75 | 0.04 | 0.16 | 25.515 | 26.15 | 25.425 | 1958605 |
| 1727973000 | 25.71 | -0.58 | -2.19 | 26.16 | 26.185 | 25.56 | 1612978 |
| 1727886600 | 26.285 | 0.27 | 1.06 | 26.04 | 26.36 | 25.67 | 2536680 |
| 1727800200 | 26.01 | -0.64 | -2.40 | 26.77 | 26.825 | 25.805 | 2401010 |
| 1727713800 | 26.65 | -0.83 | -3.00 | 27.25 | 27.625 | 26.53 | 2947594 |
| 1727454600 | 27.475 | 1.57 | 6.04 | 26.505 | 27.475 | 26.37 | 3907945 |
| 1727368200 | 25.91 | 0.73 | 2.88 | 25.84 | 26.345 | 25.725 | 3351977 |
| 1727281800 | 25.185 | -0.11 | -0.43 | 25.285 | 25.465 | 24.85 | 2236228 |
| 1727195400 | 25.295 | 0.46 | 1.85 | 25.395 | 25.8 | 25.215 | 3392603 |
| 1727109000 | 24.835 | -0.04 | -0.14 | 25.02 | 25.095 | 23.86 | 1863732 |
| 1726849800 | 24.87 | -1.28 | -4.88 | 25.735 | 25.85 | 24.71 | 5299649 |
| 1726763400 | 26.145 | 0.9 | 3.54 | 25.64 | 26.15 | 25.575 | 2638642 |
| 1726677000 | 25.25 | -0.32 | -1.25 | 25.39 | 25.535 | 25.145 | 1794967 |
| 1726590600 | 25.57 | 0.68 | 2.73 | 25.01 | 25.77 | 24.955 | 2352394 |
| 1726504200 | 24.89 | -0.87 | -3.36 | 25.62 | 25.69 | 24.765 | 2344790 |
| 1726245000 | 25.755 | 0.49 | 1.96 | 25.275 | 25.89 | 25.205 | 2226342 |
| 1726158600 | 25.26 | 0.1 | 0.40 | 25.815 | 25.94 | 25.105 | 2203773 |
| 1726072200 | 25.16 | -0.04 | -0.14 | 25.485 | 25.7 | 24.99 | 3710352 |
| 1725985800 | 25.195 | -0.91 | -3.47 | 26.105 | 26.16 | 25.065 | 2810594 |
| 1725899400 | 26.1 | 0.28 | 1.08 | 26.035 | 26.215 | 25.875 | 1402115 |
| 1725640200 | 25.82 | -0.81 | -3.04 | 26.495 | 26.57 | 25.75 | 2667333 |
| 1725553800 | 26.63 | -0.41 | -1.52 | 26.9 | 27.03 | 26.515 | 2098832 |
| 1725467400 | 27.04 | -0.33 | -1.19 | 26.5 | 27.16 | 26.4 | 2991769 |
| 1725381000 | 27.365 | -1.31 | -4.55 | 28.685 | 28.875 | 27.275 | 2921529 |
| 1725294600 | 28.67 | -0.1 | -0.35 | 28.69 | 28.77 | 28.22 | 1070646 |
| 1725035400 | 28.77 | 0.2 | 0.68 | 28.28 | 28.98 | 28.27 | 3050385 |
| 1724949000 | 28.575 | 0.81 | 2.92 | 27.785 | 28.73 | 27.685 | 1918734 |
| 1724862600 | 27.765 | -0.24 | -0.84 | 28.11 | 28.275 | 27.74 | 1615253 |
| 1724776200 | 28 | 0.09 | 0.34 | 27.775 | 28.165 | 27.71 | 1216990 |
| 1724689800 | 27.905 | -0.21 | -0.73 | 28.195 | 28.23 | 27.835 | 1306379 |
| 1724430600 | 28.11 | 0.2 | 0.70 | 27.695 | 28.385 | 27.66 | 1568825 |
