STER Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.29 | 0.30 | 0.275 | 0.2798956 | 32,686 | -0.01 | -3.45% |
1개월 | 0.32 | 0.35 | 0.265 | 0.3102826 | 68,924 | -0.04 | -12.50% |
3개월 | 0.35 | 0.475 | 0.20 | 0.3431675 | 126,020 | -0.07 | -20.00% |
6개월 | 0.065 | 0.475 | 0.055 | 0.2602773 | 146,338 | 0.215 | 330.77% |
1년 | 0.28 | 0.475 | 0.055 | 0.2244792 | 99,689 | 0.00 | 0.00% |
3년 | 0.57 | 0.65 | 0.055 | 0.2690312 | 81,710 | -0.29 | -50.88% |
5년 | 0.57 | 0.65 | 0.055 | 0.2690312 | 81,710 | -0.29 | -50.88% |
STER 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
10 5월(5) 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
09 5월(5) 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
08 5월(5) 2024 | 0.28 | 0.005 | 1.82% | 0.29 | 0.29 | 0.28 | 16,011 |
07 5월(5) 2024 | 0.275 | -0.025 | -8.33% | 0.30 | 0.30 | 0.275 | 66,047 |
04 5월(5) 2024 | 0.30 | 0.015 | 5.26% | 0.29 | 0.30 | 0.28 | 16,000 |
03 5월(5) 2024 | 0.285 | -0.005 | -1.72% | 0.305 | 0.305 | 0.285 | 10,209 |
02 5월(5) 2024 | 0.29 | 0.00 | 0.00% | 0.31 | 0.31 | 0.29 | 27,060 |
01 5월(5) 2024 | 0.29 | -0.025 | -7.94% | 0.325 | 0.325 | 0.28 | 188,900 |
30 4월(4) 2024 | 0.315 | -0.01 | -3.08% | 0.335 | 0.335 | 0.295 | 126,558 |
27 4월(4) 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0 |
26 4월(4) 2024 | 0.325 | -0.015 | -4.41% | 0.32 | 0.325 | 0.32 | 10,000 |
25 4월(4) 2024 | 0.34 | 0.035 | 11.48% | 0.31 | 0.35 | 0.31 | 132,040 |
24 4월(4) 2024 | 0.305 | -0.015 | -4.69% | 0.305 | 0.31 | 0.305 | 221,702 |
23 4월(4) 2024 | 0.32 | -0.01 | -3.03% | 0.305 | 0.34 | 0.305 | 15,764 |
20 4월(4) 2024 | 0.33 | -0.01 | -2.94% | 0.34 | 0.345 | 0.33 | 28,500 |
19 4월(4) 2024 | 0.34 | 0.04 | 13.33% | 0.30 | 0.34 | 0.29 | 43,740 |
18 4월(4) 2024 | 0.30 | -0.02 | -6.25% | 0.32 | 0.325 | 0.265 | 29,263 |
17 4월(4) 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.28 | 107,960 |
16 4월(4) 2024 | 0.32 | 0.00 | 0.00% | 0.295 | 0.35 | 0.295 | 55,510 |
13 4월(4) 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.34 | 0.305 | 85,965 |
12 4월(4) 2024 | 0.32 | -0.07 | -17.95% | 0.365 | 0.37 | 0.305 | 348,840 |
11 4월(4) 2024 | 0.39 | 0.10 | 34.48% | 0.30 | 0.40 | 0.29 | 349,947 |