Stewart Information Services Corp (STC) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	52.01	53.02	52.01	52.54	+1.06%	216,400
2026-10-15	52.01	53.33	51.53	51.99	+2.26%	287,900
2026-10-14	50.34	50.88	49.48	50.84	-0.16%	536,100
2026-10-13	50.84	51.38	49.89	50.92	+1.66%	448,000
2026-10-12	50.47	50.74	49.04	50.09	-1.20%	325,200
2026-10-09	51.85	51.88	50.65	50.70	-2.27%	223,800
2026-10-08	50.43	52.05	50.33	51.88	+2.94%	420,000
2026-10-07	50.97	51.05	49.77	50.40	-2.55%	357,800
2026-10-06	51.28	52.28	50.87	51.72	+1.75%	289,100
2026-10-05	51.50	52.01	50.61	50.83	-1.40%	361,800
2026-10-02	51.42	53.29	51.24	51.55	+1.76%	394,700
2026-10-01	49.64	51.19	48.74	50.66	+1.91%	645,900
2026-09-30	56.81	56.90	49.40	49.71	-12.42%	721,900
2026-09-29	57.24	57.54	55.92	56.76	-1.36%	300,900
2026-09-28	58.79	58.90	57.37	57.54	-2.79%	280,000
2026-09-25	60.04	60.12	58.91	59.19	-0.90%	294,500
2026-09-24	62.26	62.26	59.73	59.73	-3.63%	358,200
2026-09-23	62.59	63.32	61.97	61.98	-1.45%	370,700
2026-09-22	63.27	63.64	62.30	62.89	+0.03%	247,500
2026-09-21	63.46	63.95	62.85	62.87	-0.46%	226,900
2026-09-18	64.96	65.13	63.14	63.16	-3.44%	547,430
2026-09-17	66.44	66.46	65.37	65.41	-0.24%	255,900
2026-09-16	66.07	66.89	64.25	65.57	-0.59%	237,300
2026-09-15	66.27	66.43	64.69	65.96	-1.58%	224,300
2026-09-14	66.71	67.55	66.40	67.02	+1.18%	156,700
2026-09-11	67.50	67.50	66.17	66.24	-0.48%	173,400
2026-09-10	67.37	68.33	66.08	66.56	-0.64%	211,600
2026-09-09	66.62	67.43	65.80	66.99	-0.07%	276,300
2026-09-08	66.72	67.98	65.95	67.04	-0.73%	342,900
2026-09-04	68.59	69.03	66.53	67.53	-3.02%	229,700
2026-09-03	68.87	70.81	68.87	69.63	+2.31%	249,300
2026-09-02	69.28	69.82	68.00	68.06	-0.80%	344,900
2026-09-01	68.60	70.48	68.15	68.61	-0.06%	263,500
2026-08-31	69.86	70.09	68.54	68.65	-1.80%	144,000
2026-08-28	70.33	70.85	69.85	69.91	-0.03%	290,900
2026-08-27	69.70	70.85	68.94	69.93	+0.04%	117,500
2026-08-26	69.55	69.99	69.11	69.90	+0.87%	175,500
2026-08-25	70.02	70.02	68.51	69.30	-0.90%	142,100
2026-08-24	69.49	70.71	69.49	69.93	+1.05%	199,100
2026-08-21	69.29	69.99	68.80	69.20	+0.35%	214,400
2026-08-20	68.48	69.06	68.17	68.96	+0.09%	129,800
2026-08-19	68.42	70.04	68.42	68.90	+1.31%	132,800
2026-08-18	68.47	68.99	67.59	68.01	-0.09%	136,300
2026-08-17	67.66	68.29	67.58	68.07	-0.19%	165,700
2026-08-14	68.00	68.48	67.58	68.20	+0.75%	139,300
2026-08-13	66.01	67.96	66.01	67.69	+3.19%	174,600
2026-08-12	65.69	66.31	65.44	65.60	+0.18%	185,800
2026-08-11	66.01	66.46	65.23	65.48	-0.33%	251,200
2026-08-10	67.51	67.95	65.09	65.70	-3.65%	121,500
2026-08-07	68.87	69.44	68.02	68.19	-0.34%	205,600
2026-08-06	69.03	69.05	67.69	68.42	+0.50%	410,300
2026-08-05	68.89	68.93	67.78	68.08	-0.83%	123,900
2026-08-04	68.39	69.14	68.15	68.65	-0.56%	146,500
2026-08-03	68.14	69.76	68.14	69.04	+2.15%	155,400
2026-07-31	67.54	68.85	67.48	67.59	-0.85%	241,600
2026-07-30	70.34	70.49	67.68	68.17	-2.95%	252,800
2026-07-29	68.72	70.71	68.72	70.24	+1.06%	283,000
2026-07-28	67.04	70.14	66.64	69.50	+4.76%	309,700
2026-07-27	64.92	67.36	64.92	66.34	-1.60%	275,300
2026-07-24	64.95	68.49	64.74	67.42	+4.93%	289,900
2026-07-23	63.96	67.30	62.91	64.25	-7.83%	839,300
2026-07-22	69.94	70.13	68.75	69.71	-0.60%	197,000
2026-07-21	70.22	70.67	69.13	70.13	+0.49%	182,900
2026-07-20	71.43	72.12	69.62	69.79	-3.07%	170,000
2026-07-17	72.44	73.73	71.55	72.00	-0.32%	192,700
2026-07-16	69.01	72.29	69.01	72.23	+5.25%	184,100
2026-07-15	68.48	69.59	67.80	68.63	-0.36%	180,600
2026-07-14	69.50	70.00	68.44	68.88	-0.78%	135,700
2026-07-13	68.71	69.86	68.50	69.42	+1.40%	248,400
2026-07-10	67.94	69.05	67.67	68.46	+0.74%	122,600
2026-07-09	67.50	68.45	66.87	67.96	+0.92%	180,400
2026-07-08	67.79	69.11	67.26	67.34	-1.48%	236,900
2026-07-07	68.44	68.98	68.04	68.35	+0.71%	236,900
2026-07-06	67.72	68.68	66.93	67.87	-0.13%	248,400
2026-07-02	68.31	68.47	66.16	67.96	+0.56%	182,200
2026-07-01	66.33	67.72	65.63	67.58	+2.36%	235,800
2026-06-30	67.01	67.32	65.33	66.02	-1.40%	199,200
2026-06-29	67.80	67.80	66.38	66.96	-2.50%	494,100
2026-06-26	64.61	68.68	63.52	68.68	+6.38%	1,306,100
2026-06-25	67.47	67.50	64.39	64.56	-5.14%	268,900
2026-06-24	68.01	68.51	67.17	68.06	+0.34%	239,500
2026-06-23	66.90	68.07	66.25	67.83	+2.49%	173,100
2026-06-22	66.29	67.39	65.48	66.18	-0.42%	163,100
2026-06-18	65.92	66.67	65.28	66.46	+1.47%	425,100
2026-06-17	65.47	67.00	65.07	65.50	-0.89%	155,600
2026-06-16	65.99	66.59	65.31	66.09	+0.76%	146,800
2026-06-15	65.28	65.93	64.70	65.59	+0.57%	191,600
2026-06-12	64.85	66.18	64.39	65.22	+0.65%	167,800
2026-06-11	67.01	67.01	64.75	64.80	-2.32%	138,300
2026-06-10	66.62	67.78	66.18	66.34	+0.35%	180,500
2026-06-09	65.76	67.10	65.15	66.11	+1.61%	168,100
2026-06-08	65.93	66.45	64.99	65.06	-1.17%	246,200
2026-06-05	63.83	66.34	63.83	65.83	+3.80%	164,800
2026-06-04	63.77	64.85	63.23	63.42	+1.28%	246,600
2026-06-03	63.91	63.91	62.45	62.62	-2.23%	308,100
2026-06-02	63.60	64.85	63.60	64.05	+0.20%	156,500
2026-06-01	64.43	64.86	63.27	63.92	-1.63%	189,800
2026-05-29	65.77	66.18	64.95	64.98	-1.71%	134,500
2026-05-28	67.46	67.85	66.08	66.11	-2.85%	121,000
2026-05-27	68.50	69.20	67.45	68.05	+0.04%	110,300
2026-05-26	67.89	68.14	67.38	68.02	+0.49%	91,500
2026-05-22	68.11	68.64	67.38	67.69	-0.54%	120,800
2026-05-21	67.21	68.69	65.95	68.06	-0.09%	145,700
2026-05-20	67.13	68.56	66.49	68.12	+1.72%	194,100
2026-05-19	68.58	68.74	66.84	66.97	-2.60%	104,700
2026-05-18	67.17	69.22	67.17	68.76	+2.95%	128,200
2026-05-15	67.43	67.77	66.64	66.79	-1.01%	130,900
2026-05-14	67.22	67.99	67.00	67.47	+1.46%	133,500
2026-05-13	66.25	67.04	65.44	66.50	-0.51%	212,200
2026-05-12	68.22	68.44	66.74	66.84	-1.85%	227,600
2026-05-11	70.02	70.02	67.59	68.10	-2.34%	157,000
2026-05-08	69.97	70.23	68.59	69.73	-0.13%	133,200
2026-05-07	68.59	70.38	66.95	69.82	+1.20%	230,200
2026-05-06	69.45	70.10	68.27	68.99	+0.55%	161,500
2026-05-05	68.21	69.30	68.12	68.61	+0.60%	156,700
2026-05-04	68.37	69.89	67.50	68.20	-1.30%	136,300
2026-05-01	70.27	70.27	68.47	69.10	-1.27%	215,100
2026-04-30	69.39	70.13	68.67	69.99	-0.01%	166,500
2026-04-29	70.55	71.20	69.70	70.00	-1.82%	149,600
2026-04-28	72.58	73.00	70.65	71.30	-0.77%	210,000
2026-04-27	71.45	72.60	70.81	71.85	+0.25%	225,400
2026-04-24	71.10	72.01	69.84	71.67	+1.03%	180,100
2026-04-23	66.25	71.27	65.40	70.94	+3.87%	302,600
2026-04-22	67.50	68.67	65.23	68.30	+1.56%	276,100
2026-04-21	66.98	68.14	65.74	67.25	+0.61%	238,600
2026-04-20	67.32	67.90	66.79	66.84	-1.01%	177,400
2026-04-17	65.71	68.08	65.70	67.52	+3.99%	172,200
2026-04-16	65.12	65.71	64.61	64.93	-0.55%	123,300
2026-04-15	64.78	65.80	64.20	65.29	+0.68%	158,400
2026-04-14	64.55	65.86	64.33	64.85	+0.00%	117,400
2026-04-13	64.37	64.95	63.72	64.85	+0.39%	133,000
2026-04-10	65.01	65.32	64.11	64.60	-1.00%	170,200
2026-04-09	64.16	66.06	63.60	65.25	+1.19%	157,000
2026-04-08	64.13	64.99	64.01	64.48	+3.72%	245,000
2026-04-07	61.35	62.22	61.35	62.17	+1.37%	187,900
2026-04-06	60.64	61.56	60.30	61.33	+1.29%	136,600
2026-04-02	60.15	61.11	59.57	60.55	-0.74%	218,400
2026-04-01	61.10	61.91	60.33	61.00	-0.94%	268,700
2026-03-31	62.02	62.52	60.65	61.58	+0.79%	268,100
2026-03-30	59.96	61.72	59.41	61.10	+3.45%	325,200
2026-03-27	58.74	59.17	58.05	59.06	-0.54%	260,900
2026-03-26	57.93	59.68	57.75	59.38	+1.30%	185,100
2026-03-25	59.49	59.75	58.00	58.62	+0.27%	141,600
2026-03-24	58.14	59.81	57.72	58.46	-1.20%	260,800
2026-03-23	59.11	59.74	58.19	59.17	+3.10%	286,300
2026-03-20	60.56	60.56	57.11	57.39	-4.84%	1,109,700
2026-03-19	63.29	63.42	60.18	60.31	-5.31%	300,000
2026-03-18	64.49	65.68	63.61	63.69	-2.08%	203,100
2026-03-17	64.84	65.60	64.51	65.04	+1.59%	182,100
2026-03-16	64.78	66.23	64.00	64.02	-0.88%	166,000
2026-03-13	64.11	64.82	63.03	64.59	+2.09%	213,600
2026-03-12	62.41	63.34	61.76	63.27	+0.49%	233,000
2026-03-11	64.75	64.75	62.59	62.96	-3.52%	145,200
2026-03-10	65.31	66.83	64.89	65.26	-0.94%	175,800
2026-03-09	66.41	67.01	64.41	65.88	-1.67%	225,800
2026-03-06	68.11	68.55	66.03	67.00	-3.03%	303,800
2026-03-05	69.22	70.11	68.66	69.09	-1.31%	158,600
2026-03-04	68.45	70.37	67.71	70.01	+2.09%	255,600
2026-03-03	68.51	69.12	67.42	68.58	-1.96%	160,700
2026-03-02	70.19	71.76	69.30	69.95	-1.46%	278,600
2026-02-27	70.71	71.48	69.50	70.99	+1.57%	217,900
2026-02-26	69.29	70.62	68.93	69.89	+1.53%	167,700
2026-02-25	67.36	68.95	67.07	68.84	+2.00%	133,900
2026-02-24	66.62	67.65	66.08	67.49	+1.69%	169,400
2026-02-23	68.27	68.69	66.20	66.37	-2.09%	269,600
2026-02-20	67.82	68.40	66.19	67.79	+0.43%	202,200
2026-02-19	67.46	67.84	66.42	67.50	-0.18%	189,700
2026-02-18	68.85	69.65	67.35	67.62	-2.28%	217,200
2026-02-17	70.11	70.75	68.76	69.20	-0.27%	165,900
2026-02-13	70.11	70.11	67.92	69.39	-0.14%	347,000
2026-02-12	70.81	72.18	69.27	69.49	-1.84%	436,100
2026-02-11	71.91	72.15	70.71	70.79	-1.53%	305,000
2026-02-10	70.91	72.25	70.67	71.89	+2.06%	222,400
2026-02-09	71.23	71.40	70.01	70.44	-1.40%	231,900
2026-02-06	71.21	72.50	70.82	71.44	+0.80%	257,900
2026-02-05	70.21	72.16	69.14	70.87	+2.92%	308,500
2026-02-04	67.98	69.74	67.98	68.86	+1.56%	217,400
2026-02-03	68.01	69.28	67.29	67.80	-0.78%	151,800
2026-02-02	68.46	69.10	67.95	68.33	+1.33%	187,800
2026-01-30	67.38	68.01	66.33	67.43	-0.71%	351,800
2026-01-29	67.62	68.38	67.18	67.91	+0.65%	238,400
2026-01-28	67.57	68.25	66.83	67.47	+0.09%	199,900
2026-01-27	67.90	67.90	66.67	67.41	-0.93%	151,600
2026-01-26	67.41	70.00	67.27	68.04	+3.72%	284,100
2026-01-23	66.30	66.70	65.06	65.60	-2.13%	378,100
2026-01-22	66.31	67.21	66.21	67.03	+1.09%	195,100
2026-01-21	65.37	66.39	65.14	66.31	+1.98%	252,500
2026-01-20	65.14	65.88	64.75	65.02	-1.56%	285,400
2026-01-16	66.16	67.50	65.31	66.05	-0.89%	713,300
2026-01-15	65.98	67.13	65.12	66.64	+1.52%	231,800
2026-01-14	65.61	66.61	65.09	65.64	-0.70%	226,100
2026-01-13	69.01	69.01	65.78	66.10	-4.01%	190,700
2026-01-12	68.18	68.95	66.87	68.86	+0.32%	474,200
2026-01-09	68.97	69.86	68.18	68.64	+0.72%	345,400
2026-01-08	68.81	70.55	67.68	68.15	-1.76%	270,000
2026-01-07	70.98	71.00	69.17	69.37	-2.30%	245,800
2026-01-06	70.41	71.63	69.82	71.00	-0.50%	206,500
2026-01-05	69.23	72.15	69.20	71.36	+1.96%	164,600
2026-01-02	70.07	71.33	68.69	69.99	-0.38%	190,800
2025-12-31	70.20	70.56	69.74	70.26	-0.01%	215,900
2025-12-30	70.36	71.26	69.83	70.27	-0.76%	249,800
2025-12-29	71.23	71.54	70.54	70.81	-0.38%	127,000
2025-12-26	71.48	72.06	70.89	71.08	-0.99%	162,600
2025-12-24	70.91	72.68	70.91	71.79	+0.89%	97,900
2025-12-23	71.72	72.32	70.90	71.16	-0.66%	171,000
2025-12-22	70.96	72.48	70.96	71.63	-0.01%	193,400
2025-12-19	72.65	73.66	71.21	71.64	-2.06%	388,900
2025-12-18	72.36	73.59	71.48	73.15	+2.08%	291,400
2025-12-17	73.33	74.00	71.13	71.66	-2.65%	352,700
2025-12-16	74.49	74.53	72.19	73.61	-0.78%	304,800
2025-12-15	74.05	74.91	72.66	74.19	+1.05%	445,200
2025-12-12	72.41	73.54	71.25	73.42	+1.41%	335,200
2025-12-11	71.05	73.48	70.00	72.40	-1.91%	999,700
2025-12-10	72.27	74.49	71.55	73.81	+1.89%	178,500
2025-12-09	73.86	74.43	72.28	72.44	-1.00%	113,400
2025-12-08	76.72	76.72	72.48	73.17	-4.08%	135,800
2025-12-05	77.35	77.69	76.28	76.28	-1.01%	202,700
2025-12-04	76.12	77.41	75.73	77.06	+0.86%	169,700
2025-12-03	76.63	77.27	75.04	76.40	-0.09%	125,100
2025-12-02	77.41	77.47	76.27	76.47	-0.59%	110,300
2025-12-01	75.62	77.05	75.18	76.92	+0.38%	165,700
2025-11-28	76.22	76.74	72.95	76.63	+0.30%	91,600
2025-11-26	76.48	78.20	76.40	76.40	-1.00%	366,100
2025-11-25	75.43	78.61	74.05	77.17	+2.65%	254,600
2025-11-24	74.37	76.19	73.90	75.18	+0.87%	201,400
2025-11-21	72.14	74.59	71.58	74.53	+4.65%	210,700
2025-11-20	72.24	72.95	70.91	71.22	-0.56%	154,700
2025-11-19	71.81	72.74	70.86	71.62	-0.62%	81,700
2025-11-18	71.65	72.73	71.46	72.07	+0.95%	146,200
2025-11-17	73.10	73.12	71.39	71.39	-2.08%	122,900
2025-11-14	73.16	73.62	71.70	72.91	+0.32%	136,100
2025-11-13	72.18	73.03	70.65	72.68	+0.55%	169,300
2025-11-12	72.89	74.30	72.26	72.28	-1.34%	114,500
2025-11-11	72.53	73.43	70.97	73.26	+1.93%	115,300
2025-11-10	71.00	73.07	71.00	71.87	+0.66%	184,700
2025-11-07	69.80	72.21	68.95	71.40	+2.84%	341,800
2025-11-06	68.75	69.91	68.27	69.43	+0.65%	177,700
2025-11-05	69.48	69.69	68.38	68.98	+0.10%	117,500
2025-11-04	68.86	69.02	66.93	68.91	+0.41%	124,900
2025-11-03	68.00	68.80	65.79	68.63	+0.53%	190,800
2025-10-31	69.20	70.17	68.02	68.27	-2.11%	217,800
2025-10-30	70.18	71.06	69.29	69.74	-0.56%	201,600
2025-10-29	72.10	72.84	69.23	70.13	-2.23%	213,500
2025-10-28	73.51	74.42	71.65	71.73	-3.25%	156,800
2025-10-27	74.53	75.50	73.63	74.14	-0.76%	152,000
2025-10-24	72.89	75.17	72.58	74.71	+3.61%	263,300
2025-10-23	75.56	76.00	67.80	72.11	-4.10%	530,600
2025-10-22	71.97	78.00	70.69	75.19	+5.16%	527,700
2025-10-21	70.93	72.03	70.72	71.50	+0.73%	170,600
2025-10-20	70.22	71.44	69.76	70.98	+1.75%	215,100

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+11.66%). 가장 약한 달: 9월 (-11.80%). 일별 데이터 2년치(2025–2026) 기준.

1월-2.31%
2월+7.05%
3월-5.27%
4월+3.03%
5월-6.61%
6월+6.06%
7월-0.83%
8월+5.24%
9월-11.80%
10월-6.20%
11월+11.66%
12월-8.66%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Stewart Information Services Corp (STC)의 최근 종가는 얼마입니까?

2026-10-16 기준 52.54. Closelook 데이터 레이크의 일별 가격 기록 기준.

STC의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 78.61, 최저 48.74 (2026-10-16 기준).

Stewart Information Services Corp이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 STC의 가장 강한 달은 11월(평균 +11.66%), 가장 약한 달은 9월(평균 -11.80%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.