STEM Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1.72 | 1.97 | 1.42 | 1.86 | 2,852,355 | -0.29 | -16.86% |
1개월 | 1.97 | 2.12 | 1.42 | 1.75 | 3,506,556 | -0.54 | -27.41% |
3개월 | 3.20 | 3.58 | 1.42 | 2.20 | 4,969,143 | -1.77 | -55.31% |
6개월 | 3.40 | 4.30 | 1.42 | 2.74 | 4,655,143 | -1.97 | -57.94% |
1년 | 3.80 | 7.785 | 1.42 | 4.02 | 4,753,168 | -2.37 | -62.37% |
3년 | 26.23 | 37.79 | 1.42 | 10.12 | 4,090,287 | -24.80 | -94.55% |
5년 | 27.00 | 37.79 | 1.42 | 10.15 | 4,082,371 | -25.57 | -94.70% |
STEM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 1.91 | 0.06 | 3.24% | 1.91 | 1.92 | 1.78 | 3,059,369 |
02 5월(5) 2024 | 1.85 | 0.01 | 0.54% | 1.82 | 1.97 | 1.81 | 2,753,045 |
01 5월(5) 2024 | 1.84 | -0.05 | -2.65% | 1.83 | 1.91 | 1.8245 | 2,681,631 |
30 4월(4) 2024 | 1.89 | 0.06 | 3.28% | 1.85 | 1.94 | 1.84 | 2,740,664 |
27 4월(4) 2024 | 1.83 | 0.17 | 10.24% | 1.72 | 1.8385 | 1.65 | 3,027,064 |
26 4월(4) 2024 | 1.66 | -0.07 | -4.05% | 1.69 | 1.69 | 1.61 | 2,268,068 |
25 4월(4) 2024 | 1.73 | 0.03 | 1.76% | 1.72 | 1.73 | 1.65 | 2,514,606 |
24 4월(4) 2024 | 1.70 | 0.08 | 4.94% | 1.65 | 1.785 | 1.64 | 5,208,476 |
23 4월(4) 2024 | 1.62 | 0.07 | 4.52% | 1.55 | 1.63 | 1.46 | 6,242,668 |
20 4월(4) 2024 | 1.55 | -0.04 | -2.52% | 1.54 | 1.60 | 1.5117 | 4,026,987 |
19 4월(4) 2024 | 1.59 | 0.01 | 0.63% | 1.62 | 1.68 | 1.53 | 3,450,915 |
18 4월(4) 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.6375 | 1.55 | 3,042,392 |
17 4월(4) 2024 | 1.58 | -0.01 | -0.63% | 1.59 | 1.61 | 1.525 | 4,941,847 |
16 4월(4) 2024 | 1.59 | -0.16 | -9.14% | 1.77 | 1.77 | 1.59 | 4,327,435 |
13 4월(4) 2024 | 1.75 | -0.07 | -3.85% | 1.78 | 1.8489 | 1.73 | 3,549,326 |
12 4월(4) 2024 | 1.82 | -0.03 | -1.62% | 1.87 | 1.92 | 1.79 | 2,829,655 |
11 4월(4) 2024 | 1.85 | -0.14 | -7.04% | 1.92 | 1.92 | 1.79 | 5,551,827 |
10 4월(4) 2024 | 1.99 | -0.04 | -1.97% | 2.03 | 2.12 | 1.99 | 3,404,047 |
09 4월(4) 2024 | 2.03 | 0.10 | 5.18% | 1.96 | 2.1192 | 1.94 | 2,796,614 |
06 4월(4) 2024 | 1.93 | -0.08 | -3.98% | 1.97 | 1.995 | 1.91 | 2,701,567 |
05 4월(4) 2024 | 2.01 | -0.01 | -0.50% | 2.07 | 2.205 | 1.99 | 5,880,482 |
04 4월(4) 2024 | 2.02 | 0.08 | 4.12% | 1.95 | 2.035 | 1.9001 | 2,565,865 |