Hot Features
프리미엄
Stmicroelectronics (PK) (STMEF)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.622 | -2.47217806041 | 25.16 | 26.71 | 23.39 | 58259 | 24.73612893 | CS |
| 4 | -1.472 | -5.65936178393 | 26.01 | 28.124 | 23.372 | 26836 | 25.78766803 | CS |
| 12 | -5.5745 | -18.5122457451 | 30.1125 | 31.418 | 23.372 | 46750 | 27.27309443 | CS |
| 26 | -15.478 | -38.6795281887 | 40.016 | 45.9 | 23.372 | 39391 | 32.43936558 | CS |
| 52 | -23.052 | -48.4387476361 | 47.59 | 51.314 | 23.372 | 39411 | 38.19374461 | CS |
| 156 | -24.332 | -49.7892367506 | 48.87 | 57.975 | 23.372 | 49871 | 39.06718657 | CS |
| 260 | 0.288 | 1.18762886598 | 24.25 | 57.975 | 16.05 | 56168 | 37.02313928 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 24.538 | -0.24 | -0.98 | 25.66 | 25.852 | 24.49 | 13392 |
| 1732746540 | 24.78 | -0.58 | -2.27 | 24.78 | 25.92 | 24.78 | 3798 |
| 1732660140 | 25.356 | 0.7 | 2.82 | 25.54 | 26.71 | 25.356 | 148395 |
| 1732573560 | 24.66 | 1.27 | 5.43 | 24.646 | 26.01 | 24.646 | 13126 |
| 1732314000 | 23.39 | -0.46 | -1.94 | 25.16 | 25.16 | 23.39 | 67715 |
| 1732227900 | 23.852 | -0.59 | -2.40 | 23.372 | 24.822 | 23.372 | 7775 |
| 1732141740 | 24.4378 | -0.1 | -0.43 | 24.3 | 25.578 | 24.0979 | 6432 |
| 1732054800 | 24.5423 | -0.22 | -0.90 | 23.58 | 24.6023 | 23.58 | 4601 |
| 1731968640 | 24.766 | -0.26 | -1.05 | 25.27 | 25.968 | 24.766 | 41955 |
| 1731709260 | 25.03 | -1.47 | -5.56 | 25.182 | 26.508 | 24.958 | 9589 |
| 1731622800 | 26.5036 | 0.82 | 3.18 | 27.06 | 27.262 | 26.3975 | 13403 |
| 1731536760 | 25.686 | -1.13 | -4.21 | 25.9153 | 26.48 | 25.6 | 3734 |
| 1731450480 | 26.816 | 0.35 | 1.33 | 26.816 | 28.124 | 26.816 | 4618 |
| 1731363600 | 26.464 | 0.71 | 2.76 | 26.6 | 27.89 | 26.464 | 7924 |
| 1731104400 | 25.754 | -2.25 | -8.02 | 27.174 | 27.174 | 25.754 | 5246 |
| 1731018540 | 28 | 2.18 | 8.44 | 27.85 | 28 | 26.402 | 135365 |
| 1730931600 | 25.82 | -0.03 | -0.13 | 25.948 | 25.948 | 25.82 | 6953 |
| 1730845680 | 25.854 | -0.3 | -1.16 | 25.75 | 27.366 | 25.75 | 15738 |
| 1730759160 | 26.1581 | 0.09 | 0.35 | 26.4 | 27.59 | 26.1581 | 10627 |
| 1730496420 | 26.068 | -0.46 | -1.73 | 26.01 | 27.33 | 26.01 | 2892 |
| 1730409780 | 26.528 | -1.3 | -4.67 | 28.05 | 28.05 | 26.528 | 222390 |
| 1730323500 | 27.828 | -0.07 | -0.27 | 27.81 | 28.812 | 27.81 | 5428 |
| 1730237280 | 27.902 | 0.48 | 1.74 | 27.95 | 29.15 | 27.902 | 5319 |
| 1730150880 | 27.424 | -0.08 | -0.28 | 29.3 | 29.3 | 27.424 | 9540 |
| 1729891500 | 27.5 | 0.06 | 0.21 | 29.657 | 29.657 | 27.09 | 5913 |
| 1729805160 | 27.442 | 0.34 | 1.27 | 29.05 | 29.05 | 27.442 | 145848 |
| 1729718940 | 27.098 | -0.51 | -1.84 | 28.61 | 28.61 | 27.098 | 425940 |
| 1729632300 | 27.605 | -0.48 | -1.71 | 27.07 | 28.268 | 26.942 | 5155 |
| 1729545600 | 28.086 | 0.55 | 2.00 | 26.744 | 28.086 | 26.634 | 111013 |
| 1729286400 | 27.534 | 0.76 | 2.85 | 27.42 | 28.56 | 27.39 | 9561 |
| 1729200000 | 26.77 | 0.13 | 0.47 | 26.77 | 28.63 | 26.77 | 4302 |
| 1729113960 | 26.644 | -0.26 | -0.95 | 26.9 | 27.54 | 26.644 | 354448 |
| 1729027680 | 26.8998 | -2.38 | -8.14 | 27.716 | 28.99 | 26.8919 | 76298 |
| 1728941220 | 29.284 | 1.46 | 5.26 | 29.2 | 29.284 | 27.85 | 25267 |
| 1728681900 | 27.82 | -0.15 | -0.53 | 27.5819 | 29.08 | 27.5819 | 10391 |
| 1728595560 | 27.9686 | 0.18 | 0.64 | 27.8454 | 29.76 | 27.8454 | 3828 |
| 1728508800 | 27.79 | -0.08 | -0.29 | 27.712 | 27.946 | 27.595 | 4350 |
| 1728422580 | 27.8717 | -1.12 | -3.87 | 27.44 | 27.8717 | 27.44 | 72491 |
| 1728336000 | 28.994 | 1.38 | 5.01 | 28.832 | 28.994 | 27.518 | 12555 |
| 1728077220 | 27.61 | -0.42 | -1.51 | 29.07 | 29.07 | 27.61 | 140173 |
| 1727990760 | 28.032 | -0.66 | -2.30 | 28.5 | 29.118 | 28.032 | 4903 |
| 1727904000 | 28.692 | -0.21 | -0.72 | 28.6026 | 29.268 | 28.576 | 201055 |
| 1727818140 | 28.9 | -0.06 | -0.21 | 30.54 | 30.54 | 28.7374 | 5432 |
| 1727731380 | 28.962 | -0.56 | -1.90 | 30.41 | 30.41 | 28.962 | 67461 |
| 1727472000 | 29.522 | -0.27 | -0.90 | 29.49 | 31.418 | 29.49 | 157562 |
| 1727386200 | 29.79 | 1.3 | 4.56 | 28.7 | 29.9 | 28.26 | 30427 |
| 1727299200 | 28.49 | 0.74 | 2.66 | 29.32 | 29.32 | 28.0049 | 3563 |
| 1727212800 | 27.752 | -0.66 | -2.33 | 28.208 | 28.208 | 27.752 | 3323 |
| 1727126940 | 28.414 | 0.89 | 3.25 | 28.174 | 28.414 | 26.866 | 8283 |
| 1726867200 | 27.52 | -2.34 | -7.83 | 29.59 | 29.59 | 27.08 | 4329 |
| 1726781220 | 29.858 | 2.39 | 8.70 | 29.714 | 29.858 | 28.376 | 14111 |
| 1726694460 | 27.468 | -0.14 | -0.49 | 27.79 | 27.79 | 27.468 | 5960 |
| 1726608240 | 27.604 | 0.6 | 2.22 | 27.94 | 29.476 | 27.604 | 3372 |
| 1726521720 | 27.004 | -1.51 | -5.28 | 27.332 | 28.628 | 27.004 | 12430 |
| 1726262940 | 28.51 | -0.22 | -0.77 | 28.678 | 28.98 | 27.12 | 18789 |
| 1726176540 | 28.732 | 1.53 | 5.64 | 28.78 | 28.78 | 27.478 | 8038 |
| 1726090140 | 27.198 | -0.2 | -0.74 | 27.53 | 27.53 | 27.198 | 7725 |
| 1726003500 | 27.4 | -0.18 | -0.65 | 27.8 | 27.8 | 27.4 | 8544 |
| 1725917160 | 27.58 | -0.91 | -3.19 | 29.694 | 29.718 | 27.58 | 22552 |
| 1725658020 | 28.49 | -0.81 | -2.76 | 30.1125 | 30.1125 | 28.325 | 10284 |
| 1725571440 | 29.3 | 0.71 | 2.48 | 30.16 | 30.16 | 28.504 | 9402 |
| 1725485040 | 28.59 | -3.49 | -10.87 | 28.934 | 30.51 | 28.59 | 3919 |
| 1725398880 | 32.076 | 1.17 | 3.79 | 31.72 | 32.076 | 30.4518 | 12036 |
| 1725053340 | 30.906 | 0.09 | 0.29 | 32.42 | 32.42 | 30.906 | 3856 |
