STMicroelectronics NV (STMPA)

STMPA
🏛️ 프랑스 →
23.82
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 45.49 45.61 45.12 45.24 0.7M
2023-12-28 45.78 45.86 45.36 45.51 0.5M
2023-12-27 45.72 46.06 45.55 45.67 0.5M
2023-12-22 45.53 45.77 45.18 45.52 0.7M
2023-12-21 45.35 45.63 45.08 45.52 0.8M
2023-12-20 45.93 45.99 45.57 45.84 0.7M
2023-12-19 45.66 46.09 45.20 45.82 0.9M
2023-12-18 46.26 46.53 45.38 45.51 1.5M
2023-12-15 46.16 47.02 46.09 46.81 3.1M
2023-12-14 45.06 45.59 44.94 45.59 2.3M
2023-12-13 44.80 44.88 44.20 44.27 1.3M
2023-12-12 44.85 44.90 44.38 44.54 1.3M
2023-12-11 44.19 44.76 44.09 44.50 0.9M
2023-12-08 44.08 44.61 43.83 44.38 1.7M
2023-12-07 44.15 44.27 43.57 43.84 1.4M
2023-12-06 44.48 44.80 44.28 44.55 1.3M
2023-12-05 43.30 44.34 43.27 44.05 1.2M
2023-12-04 43.84 44.00 43.31 43.37 1.1M
2023-12-01 43.43 44.18 43.40 43.73 1.1M
2023-11-30 43.78 44.31 43.36 43.45 3.7M
2023-11-29 41.71 43.38 41.71 43.03 2.0M
2023-11-28 41.36 41.98 41.33 41.84 1.0M
2023-11-27 41.77 42.05 41.49 41.62 0.7M
2023-11-24 41.53 41.81 41.38 41.81 0.9M
2023-11-23 41.63 41.70 41.33 41.59 0.6M
2023-11-22 41.40 42.06 41.39 41.75 1.0M
2023-11-21 42.40 42.56 41.35 41.41 1.1M
2023-11-20 41.86 42.26 41.82 42.20 0.7M
2023-11-17 41.77 42.19 41.77 41.92 1.5M
2023-11-16 41.99 42.27 41.70 41.80 1.6M
2023-11-15 40.45 42.38 40.42 42.27 3.1M
2023-11-14 38.85 40.49 38.55 40.15 2.3M
2023-11-13 39.05 39.17 38.35 38.67 1.3M
2023-11-10 38.17 38.69 37.70 38.62 1.2M
2023-11-09 38.34 38.68 38.03 38.56 1.3M
2023-11-08 38.06 38.54 37.84 38.30 0.8M
2023-11-07 38.18 38.55 37.62 38.29 1.4M
2023-11-06 38.70 38.80 37.93 38.09 1.3M
2023-11-03 37.73 38.72 37.46 38.42 2.3M
2023-11-02 36.70 38.22 36.60 37.72 2.5M
2023-11-01 36.41 36.85 36.06 36.13 1.8M
2023-10-31 35.64 36.36 35.17 35.98 2.4M
2023-10-30 38.00 38.26 35.15 35.27 3.7M
2023-10-27 38.46 38.53 37.07 37.54 2.4M
2023-10-26 35.60 39.38 35.22 38.95 4.0M
2023-10-25 37.09 37.40 36.72 37.12 2.4M
2023-10-24 37.73 37.79 37.24 37.43 2.3M
2023-10-23 37.70 37.93 37.13 37.81 1.6M
2023-10-20 38.37 38.60 37.68 37.74 2.4M
2023-10-19 39.66 40.04 38.88 38.94 2.5M
2023-10-18 40.02 40.60 39.64 39.85 1.5M
2023-10-17 40.95 41.17 39.63 40.66 1.8M
2023-10-16 41.03 41.53 40.80 41.27 1.5M
2023-10-13 42.24 42.33 41.12 41.16 1.5M
2023-10-12 42.74 42.74 42.12 42.44 1.2M
2023-10-11 42.47 42.83 41.60 42.38 1.1M
2023-10-10 42.02 42.69 41.88 42.67 1.2M
2023-10-09 42.06 42.24 41.38 41.59 1.3M
2023-10-06 41.24 42.05 41.13 42.05 1.3M
2023-10-05 41.35 41.86 40.94 40.98 1.4M
2023-10-04 39.85 41.23 39.63 41.20 1.7M
2023-10-03 40.84 41.17 40.20 40.35 1.0M
2023-10-02 41.20 41.52 40.69 41.05 1.0M
2023-09-29 41.00 41.47 40.62 40.98 1.5M
2023-09-28 39.55 40.51 39.55 40.51 1.6M
2023-09-27 39.77 40.19 39.65 39.82 0.8M
2023-09-26 40.08 40.30 39.70 39.73 1.3M
2023-09-25 40.26 40.38 39.57 40.34 1.3M
2023-09-22 40.01 40.52 39.81 40.27 1.1M
2023-09-21 40.45 40.74 39.93 40.38 1.6M
2023-09-20 40.60 41.17 40.55 40.70 1.0M
2023-09-19 40.57 40.76 40.16 40.45 1.4M
2023-09-18 40.98 41.08 40.18 40.65 1.8M
2023-09-15 42.16 42.20 41.23 41.34 3.0M
2023-09-14 41.49 41.83 41.01 41.74 1.8M
2023-09-13 40.80 41.41 40.74 41.31 1.0M
2023-09-12 41.30 41.58 40.80 41.27 0.9M
2023-09-11 41.30 41.82 40.87 41.08 1.1M
2023-09-08 41.20 41.84 40.70 41.38 1.4M
2023-09-07 42.43 42.49 40.74 41.09 2.4M
2023-09-06 43.69 43.89 42.72 42.84 1.2M
2023-09-05 43.27 43.60 42.99 43.49 0.9M
2023-09-04 43.83 44.16 43.47 43.48 0.7M
2023-09-01 43.67 44.00 43.35 43.55 0.9M
2023-08-31 43.85 44.02 43.58 43.66 2.2M
2023-08-30 44.02 44.16 43.34 43.67 1.1M
2023-08-29 43.88 44.15 43.27 44.12 1.4M
2023-08-28 43.16 43.48 42.86 43.17 0.9M
2023-08-25 42.03 43.05 41.95 42.44 1.4M
2023-08-24 44.50 44.82 42.45 42.51 1.7M
2023-08-23 43.76 43.99 42.20 43.59 1.8M
2023-08-22 43.20 44.16 43.01 43.60 1.6M
2023-08-21 42.19 42.81 42.16 42.55 0.9M
2023-08-18 42.16 42.31 41.76 42.15 1.3M
2023-08-17 42.63 42.77 42.14 42.31 1.5M
2023-08-16 43.15 43.88 43.04 43.12 0.8M
2023-08-15 43.82 43.87 43.03 43.25 0.9M
2023-08-14 43.13 43.65 42.99 43.53 1.0M
2023-08-11 44.19 44.34 43.15 43.16 2.2M
2023-08-10 44.49 45.08 44.34 44.49 1.5M
2023-08-09 45.09 45.35 44.04 44.13 1.2M
2023-08-08 45.00 45.35 44.22 44.38 1.4M
2023-08-07 45.58 45.74 44.95 44.97 1.1M
2023-08-04 46.73 46.74 45.19 45.40 2.4M
2023-08-03 46.48 47.11 45.41 46.60 2.4M
2023-08-02 47.90 48.59 47.56 47.91 1.4M
2023-08-01 48.80 49.11 48.23 48.53 0.9M
2023-07-31 48.58 48.95 47.74 48.62 2.0M
2023-07-28 50.01 50.04 47.89 48.40 3.1M
2023-07-27 45.65 50.46 44.41 50.46 4.7M
2023-07-26 46.49 46.87 46.03 46.33 1.6M
2023-07-25 45.91 46.86 45.63 46.78 1.4M
2023-07-24 45.53 46.11 45.38 45.67 1.3M
2023-07-21 45.65 46.02 45.41 45.71 2.2M
2023-07-20 46.08 46.65 45.66 46.23 1.7M
2023-07-19 47.40 47.40 46.66 46.94 1.0M
2023-07-18 46.94 46.95 46.56 46.80 0.9M
2023-07-17 46.38 46.95 46.07 46.81 1.2M
2023-07-14 47.56 47.73 47.05 47.33 0.8M
2023-07-13 46.75 47.46 46.60 47.17 1.7M
2023-07-12 45.26 46.66 45.11 46.48 2.4M
2023-07-11 44.34 44.94 44.07 44.41 1.1M
2023-07-10 43.64 44.10 43.38 44.10 1.3M
2023-07-07 43.19 43.83 42.75 43.80 1.4M
2023-07-06 44.92 44.94 42.88 43.05 2.0M
2023-07-05 45.06 45.73 44.90 45.37 1.8M
2023-07-04 45.83 46.05 45.38 45.56 0.8M
2023-07-03 46.00 46.30 45.64 45.76 1.3M
2023-06-30 44.83 45.62 44.57 45.56 1.7M
2023-06-29 44.20 44.75 43.98 44.60 1.0M
2023-06-28 43.66 44.40 43.60 44.34 1.6M
2023-06-27 43.48 43.52 42.92 43.08 1.7M
2023-06-26 42.72 43.88 42.33 43.53 1.7M
2023-06-23 43.50 43.62 42.45 42.63 1.3M
2023-06-22 43.10 43.85 42.70 43.71 1.3M
2023-06-21 44.26 44.77 43.42 43.55 1.2M
2023-06-20 44.66 45.17 44.34 44.56 1.9M
2023-06-19 45.63 45.81 44.87 45.00 1.2M
2023-06-16 45.34 45.84 45.09 45.60 3.1M
2023-06-15 46.20 46.48 44.88 45.48 1.6M
2023-06-14 45.92 46.20 45.65 46.16 1.5M
2023-06-13 46.00 46.25 45.33 45.63 2.1M
2023-06-12 44.38 45.53 43.98 45.41 2.0M
2023-06-09 43.58 44.53 43.34 44.10 2.1M
2023-06-08 42.66 43.64 42.40 43.55 1.9M
2023-06-07 41.94 43.28 41.67 43.09 2.5M
2023-06-06 41.50 41.85 40.80 41.74 1.4M
2023-06-05 41.91 42.14 41.23 41.60 1.5M
2023-06-02 41.84 42.23 41.47 42.01 2.0M
2023-06-01 40.67 41.77 40.51 41.77 2.2M
2023-05-31 40.00 41.30 39.69 40.59 11.1M
2023-05-30 40.45 41.70 40.21 40.66 2.3M
2023-05-29 41.11 41.18 40.19 40.20 1.0M
2023-05-26 39.70 41.00 39.34 40.68 2.5M
2023-05-25 40.18 40.40 38.79 39.17 2.5M
2023-05-24 41.30 41.30 39.05 39.30 3.2M
2023-05-23 41.61 41.88 41.39 41.54 1.6M
2023-05-22 41.65 41.94 41.42 41.84 1.5M
2023-05-19 41.08 42.08 41.08 41.53 2.4M
2023-05-18 40.22 41.22 40.22 41.15 2.0M
2023-05-17 39.12 39.81 39.05 39.73 1.3M
2023-05-16 38.93 39.59 38.93 39.50 1.8M
2023-05-15 39.21 39.26 38.55 38.77 1.0M
2023-05-12 38.30 39.02 38.30 38.98 1.5M
2023-05-11 38.96 39.16 38.19 38.25 2.0M
2023-05-10 38.62 39.42 38.25 39.14 1.8M
2023-05-09 38.63 39.09 38.32 38.63 1.5M
2023-05-08 38.76 38.87 38.45 38.71 1.4M
2023-05-05 37.91 38.57 37.69 38.57 2.1M
2023-05-04 38.41 38.53 37.26 37.58 2.4M
2023-05-03 39.16 39.31 38.47 38.48 1.8M
2023-05-02 39.34 39.87 39.09 39.16 3.2M
2023-04-28 38.91 39.05 38.09 38.56 3.7M
2023-04-27 42.30 42.33 37.70 38.61 8.4M
2023-04-26 41.40 42.33 41.22 42.30 2.9M
2023-04-25 42.26 42.34 41.55 41.88 1.7M
2023-04-24 42.91 43.04 42.33 42.41 2.7M
2023-04-21 43.45 43.55 42.75 43.21 1.6M
2023-04-20 45.00 45.38 43.08 43.37 2.5M
2023-04-19 45.90 45.90 44.78 45.05 1.3M
2023-04-18 45.97 46.30 45.77 46.02 1.6M
2023-04-17 46.31 46.32 45.48 45.73 1.4M
2023-04-14 46.38 46.79 46.01 46.07 1.4M
2023-04-13 45.99 46.80 45.66 46.35 1.7M
2023-04-12 46.13 46.64 45.51 45.63 1.6M
2023-04-11 46.28 46.91 46.16 46.44 1.5M
2023-04-06 46.00 46.42 45.65 45.94 1.3M
2023-04-05 47.34 47.34 45.67 45.67 2.4M
2023-04-04 48.60 48.60 47.57 47.57 1.8M
2023-04-03 48.90 49.10 48.26 48.38 1.4M
2023-03-31 48.73 49.13 48.15 48.95 2.6M
2023-03-30 47.75 48.60 47.75 48.60 1.9M
2023-03-29 46.00 47.36 45.96 47.36 2.6M
2023-03-28 46.23 46.30 44.39 44.51 1.8M
2023-03-27 46.19 46.35 45.67 45.84 1.2M
2023-03-24 47.07 47.15 45.21 45.41 2.2M
2023-03-23 46.28 47.38 45.88 47.19 1.8M
2023-03-22 45.85 46.57 45.80 46.38 1.0M
2023-03-21 46.00 46.56 45.60 45.85 1.7M
2023-03-20 44.78 45.63 43.85 45.38 1.9M
2023-03-17 45.56 46.27 44.94 45.42 3.2M
2023-03-16 45.15 45.37 43.65 45.27 2.2M
2023-03-15 46.06 46.12 43.91 44.12 3.6M
2023-03-14 44.40 46.12 44.20 45.87 2.5M
2023-03-13 46.26 46.39 43.78 44.40 2.4M
2023-03-10 45.63 46.67 45.19 46.26 2.2M
2023-03-09 46.55 47.47 46.07 47.04 1.9M
2023-03-08 44.98 46.60 44.82 46.49 1.8M
2023-03-07 45.40 45.58 44.83 44.98 1.4M
2023-03-06 45.65 45.88 45.28 45.81 1.3M
2023-03-03 44.76 45.66 44.56 45.30 2.0M
2023-03-02 42.12 44.26 41.81 44.23 5.3M
2023-03-01 45.91 46.20 45.48 45.70 1.7M
2023-02-28 45.34 45.75 45.18 45.42 2.4M
2023-02-27 45.27 45.80 44.92 45.53 1.7M
2023-02-24 45.61 45.74 44.51 44.61 1.9M
2023-02-23 44.98 45.82 44.98 45.22 1.4M
2023-02-22 44.80 44.94 44.17 44.60 2.0M
2023-02-21 45.15 45.48 44.52 45.02 1.4M
2023-02-20 45.91 45.93 45.23 45.38 1.2M
2023-02-17 45.74 46.09 45.51 45.91 1.7M
2023-02-16 46.49 46.88 46.03 46.54 1.8M
2023-02-15 45.65 46.43 45.55 46.17 1.8M
2023-02-14 45.52 46.15 45.07 45.60 1.7M
2023-02-13 45.24 45.42 44.77 45.38 1.6M
2023-02-10 45.75 45.97 44.63 44.93 2.3M
2023-02-09 45.59 46.45 45.20 46.15 1.6M
2023-02-08 45.98 46.24 45.18 45.19 1.8M
2023-02-07 45.16 45.48 44.88 45.27 2.4M
2023-02-06 45.33 45.55 44.23 45.12 3.3M
2023-02-03 45.55 46.11 44.73 46.11 2.8M
2023-02-02 45.12 46.44 45.08 45.52 4.2M
2023-02-01 43.32 44.27 43.04 44.27 2.2M
2023-01-31 43.42 43.60 42.33 43.11 2.6M
2023-01-30 43.86 43.95 42.94 43.58 2.2M
2023-01-27 42.63 44.08 42.16 43.69 3.2M
2023-01-26 42.20 43.10 41.40 42.68 6.5M
2023-01-25 39.16 39.45 38.70 39.45 2.5M
2023-01-24 39.50 39.63 38.77 39.09 2.0M
2023-01-23 38.57 39.17 38.04 39.05 1.8M
2023-01-20 38.03 38.16 37.49 38.05 1.8M
2023-01-19 39.06 39.63 38.03 38.05 2.3M
2023-01-18 38.96 40.03 38.66 39.51 2.7M
2023-01-17 38.37 39.12 38.12 38.73 2.2M
2023-01-16 38.00 38.00 37.44 37.97 1.3M
2023-01-13 37.67 37.89 37.18 37.85 2.4M
2023-01-12 37.40 38.04 37.00 37.44 2.7M
2023-01-11 36.17 37.38 36.12 37.35 2.6M
2023-01-10 37.02 37.25 36.69 37.12 2.1M
2023-01-09 35.70 37.42 35.59 37.27 2.4M
2023-01-06 34.51 35.63 34.45 35.45 1.6M
2023-01-05 34.27 34.83 33.87 34.56 1.3M
2023-01-04 33.78 34.76 33.48 34.38 1.6M
2023-01-03 33.50 34.55 33.45 33.53 1.8M
2023-01-02 33.57 33.64 33.16 33.41 0.8M