Sterling Construc (STRL)

STRL
🏛️ 미국 →
339.45
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 89.31 89.80 87.40 87.93 0.4M
2023-12-28 88.19 89.66 88.01 89.17 0.3M
2023-12-27 87.06 89.20 86.81 88.22 0.4M
2023-12-26 85.83 87.04 84.60 86.77 0.4M
2023-12-22 84.21 86.13 83.59 85.90 0.4M
2023-12-21 82.41 84.19 81.24 84.01 0.3M
2023-12-20 80.60 84.59 80.02 81.30 0.4M
2023-12-19 79.46 81.19 79.27 80.58 0.3M
2023-12-18 78.04 79.17 77.54 78.58 0.3M
2023-12-15 77.62 78.92 76.82 77.62 0.6M
2023-12-14 78.02 79.14 74.41 76.86 0.4M
2023-12-13 73.55 77.21 73.20 76.83 0.4M
2023-12-12 70.61 73.73 70.53 73.41 0.3M
2023-12-11 69.79 71.01 69.22 70.55 0.3M
2023-12-08 67.95 69.72 67.95 69.49 0.3M
2023-12-07 66.47 67.99 66.15 67.95 0.3M
2023-12-06 66.73 69.25 66.63 66.86 0.5M
2023-12-05 64.73 65.22 63.49 64.59 0.2M
2023-12-04 64.86 65.11 62.66 65.04 0.4M
2023-12-01 63.45 65.61 62.95 64.86 0.3M
2023-11-30 63.14 63.68 62.13 63.51 0.3M
2023-11-29 63.45 63.67 62.20 62.55 0.3M
2023-11-28 64.73 64.99 62.66 62.94 0.2M
2023-11-27 65.00 65.48 64.37 64.97 0.2M
2023-11-24 65.08 65.60 64.75 65.39 0.1M
2023-11-22 64.48 65.28 64.46 64.95 0.2M
2023-11-21 64.00 65.04 63.83 64.31 0.2M
2023-11-20 65.88 66.06 63.91 64.30 0.3M
2023-11-17 66.43 67.17 65.97 66.20 0.4M
2023-11-16 66.69 67.57 65.20 65.38 0.6M
2023-11-15 67.02 67.79 66.32 66.99 0.3M
2023-11-14 67.94 68.92 66.08 67.00 0.5M
2023-11-13 66.30 66.70 65.54 66.36 0.3M
2023-11-10 65.68 67.31 65.20 66.56 0.6M
2023-11-09 66.49 67.66 64.05 65.05 0.4M
2023-11-08 65.73 67.10 64.27 65.75 0.8M
2023-11-07 67.00 67.11 55.45 62.67 1.9M
2023-11-06 75.80 76.20 73.51 74.53 0.9M
2023-11-03 76.79 77.74 75.37 75.96 0.4M
2023-11-02 76.20 76.98 73.80 75.49 0.5M
2023-11-01 72.83 75.60 72.13 75.16 0.4M
2023-10-31 72.29 73.86 71.83 72.85 0.3M
2023-10-30 71.26 72.52 70.70 72.25 0.2M
2023-10-27 70.91 71.60 69.51 70.88 0.3M
2023-10-26 71.44 71.67 69.59 70.95 0.3M
2023-10-25 71.79 73.18 71.40 71.56 0.3M
2023-10-24 72.08 72.74 71.07 71.92 0.4M
2023-10-23 69.99 72.22 69.65 71.07 0.4M
2023-10-20 71.84 71.84 69.37 70.03 0.5M
2023-10-19 72.49 73.79 71.17 71.70 0.3M
2023-10-18 76.01 76.01 72.15 72.49 0.4M
2023-10-17 72.61 77.21 72.61 76.84 0.5M
2023-10-16 72.70 74.75 72.25 72.89 0.4M
2023-10-13 77.47 77.63 65.71 72.00 1.4M
2023-10-12 78.65 79.09 76.77 77.44 0.5M
2023-10-11 76.65 78.95 76.65 78.54 0.5M
2023-10-10 74.58 77.52 74.09 76.53 0.4M
2023-10-09 76.50 76.66 73.60 73.94 0.3M
2023-10-06 73.43 77.67 73.43 76.64 0.4M
2023-10-05 73.30 74.80 73.30 74.06 0.3M
2023-10-04 71.38 73.43 70.04 73.22 0.3M
2023-10-03 72.00 72.46 70.75 71.61 0.3M
2023-10-02 73.60 74.40 72.12 72.31 0.2M
2023-09-29 74.33 74.90 73.18 73.48 0.2M
2023-09-28 73.08 75.70 72.49 73.71 0.3M
2023-09-27 70.84 73.85 70.73 73.18 0.3M
2023-09-26 71.53 72.56 70.14 70.32 0.3M
2023-09-25 71.75 73.05 71.63 72.13 0.2M
2023-09-22 71.87 72.65 71.14 71.66 0.2M
2023-09-21 73.83 74.14 71.65 71.95 0.3M
2023-09-20 74.38 75.83 74.38 74.48 0.2M
2023-09-19 75.49 75.98 73.62 74.28 0.2M
2023-09-18 74.56 76.54 74.56 75.54 0.3M
2023-09-15 74.84 74.87 73.41 74.00 0.8M
2023-09-14 74.27 75.76 74.23 74.73 0.3M
2023-09-13 76.00 76.56 73.14 73.69 0.4M
2023-09-12 77.59 78.44 75.96 76.09 0.4M
2023-09-11 79.06 79.46 76.83 77.43 0.3M
2023-09-08 79.55 79.97 78.21 78.48 0.2M
2023-09-07 79.81 80.23 77.51 79.10 0.4M
2023-09-06 80.92 82.35 79.04 80.11 0.3M
2023-09-05 83.23 83.25 78.29 80.54 0.4M
2023-09-01 83.24 84.00 82.41 83.13 0.3M
2023-08-31 81.28 83.08 80.44 82.76 0.4M
2023-08-30 80.35 82.78 80.35 80.97 0.5M
2023-08-29 79.29 79.99 78.01 79.91 0.3M
2023-08-28 78.90 80.31 78.76 79.16 0.3M
2023-08-25 77.99 78.75 76.09 78.56 0.2M
2023-08-24 79.60 80.00 77.77 77.87 0.3M
2023-08-23 77.82 80.27 77.29 79.81 0.3M
2023-08-22 77.55 78.48 76.85 77.65 0.3M
2023-08-21 78.95 79.43 76.53 77.41 0.3M
2023-08-18 74.75 78.03 73.39 77.02 0.7M
2023-08-17 80.44 80.96 75.21 75.24 0.7M
2023-08-16 82.62 83.81 80.33 80.49 0.5M
2023-08-15 81.10 83.18 80.53 82.29 0.6M
2023-08-14 81.17 81.55 79.57 80.14 0.5M
2023-08-11 80.11 82.32 80.11 80.79 0.5M
2023-08-10 78.38 81.00 77.85 79.89 0.8M
2023-08-09 75.00 78.70 74.91 78.35 1.2M
2023-08-08 67.19 75.95 67.19 75.58 1.6M
2023-08-07 61.54 62.36 61.28 61.81 0.3M
2023-08-04 61.23 61.70 59.82 61.00 0.3M
2023-08-03 61.86 62.02 60.84 61.30 0.3M
2023-08-02 62.81 63.19 61.71 61.75 0.3M
2023-08-01 62.43 63.21 61.35 62.98 0.7M
2023-07-31 59.08 60.24 58.84 59.99 0.3M
2023-07-28 59.00 59.35 58.33 58.75 0.2M
2023-07-27 58.60 58.95 57.53 58.75 0.2M
2023-07-26 58.25 59.14 58.01 58.20 0.2M
2023-07-25 57.23 58.88 57.23 58.16 0.3M
2023-07-24 57.94 58.14 56.17 57.26 0.6M
2023-07-21 59.14 59.29 57.76 57.96 0.3M
2023-07-20 58.98 59.29 58.06 58.46 0.2M
2023-07-19 60.11 60.25 58.27 58.66 0.3M
2023-07-18 59.25 60.58 59.25 59.94 0.3M
2023-07-17 59.00 59.93 58.72 59.24 0.4M
2023-07-14 58.97 59.17 58.16 58.82 0.2M
2023-07-13 58.07 59.06 57.47 58.56 0.3M
2023-07-12 59.11 59.25 58.01 58.07 0.3M
2023-07-11 58.75 59.48 57.63 58.51 0.3M
2023-07-10 57.29 58.52 57.25 58.34 0.3M
2023-07-07 56.83 58.61 56.82 57.47 0.4M
2023-07-06 58.00 58.18 54.84 56.46 0.6M
2023-07-05 58.19 59.43 57.68 58.44 0.5M
2023-07-03 56.81 58.23 56.34 58.20 0.2M
2023-06-30 56.34 56.84 55.57 55.80 0.4M
2023-06-29 54.00 55.86 53.97 55.79 0.3M
2023-06-28 53.12 54.80 52.92 53.80 0.3M
2023-06-27 52.23 53.47 52.19 52.92 0.2M
2023-06-26 52.83 53.29 51.75 52.16 0.2M
2023-06-23 52.54 53.11 52.01 52.59 0.5M
2023-06-22 51.65 53.36 51.02 52.99 0.4M
2023-06-21 52.61 52.68 51.41 51.81 0.5M
2023-06-20 51.87 53.00 51.61 52.61 0.2M
2023-06-16 53.02 53.03 51.65 51.86 0.6M
2023-06-15 52.25 52.97 51.66 52.97 0.2M
2023-06-14 52.80 53.23 52.02 52.25 0.2M
2023-06-13 53.03 54.44 53.03 53.15 0.3M
2023-06-12 53.69 53.69 51.22 52.75 0.4M
2023-06-09 53.03 53.97 52.70 53.49 0.4M
2023-06-08 53.11 53.46 52.00 53.02 0.3M
2023-06-07 52.05 53.53 51.99 53.36 0.4M
2023-06-06 49.57 51.73 49.53 51.68 0.3M
2023-06-05 49.27 49.97 48.30 49.92 0.3M
2023-06-02 46.70 49.26 46.70 49.20 0.3M
2023-06-01 46.30 46.81 45.30 46.44 0.3M
2023-05-31 47.53 47.89 45.24 46.07 0.7M
2023-05-30 47.54 48.44 47.07 47.67 0.3M
2023-05-26 46.44 47.33 45.83 47.12 0.4M
2023-05-25 45.91 46.50 45.64 46.48 0.3M
2023-05-24 44.99 46.33 44.81 45.81 0.3M
2023-05-23 43.88 45.66 43.84 45.10 0.3M
2023-05-22 44.00 44.64 43.65 44.19 0.2M
2023-05-19 44.46 44.55 43.15 43.94 0.2M
2023-05-18 42.92 43.92 42.40 43.72 0.2M
2023-05-17 42.66 43.14 42.20 43.00 0.3M
2023-05-16 42.87 43.00 42.16 42.18 0.2M
2023-05-15 42.71 43.23 42.52 43.04 0.2M
2023-05-12 42.97 43.45 42.43 42.65 0.2M
2023-05-11 42.50 42.94 42.19 42.68 0.1M
2023-05-10 43.59 43.60 42.47 42.92 0.2M
2023-05-09 42.21 43.05 41.50 42.92 0.2M
2023-05-08 42.95 43.00 41.52 42.27 0.2M
2023-05-05 41.50 42.83 41.26 42.74 0.3M
2023-05-04 41.87 42.16 39.30 40.63 0.3M
2023-05-03 41.14 43.05 40.28 42.00 0.5M
2023-05-02 37.45 40.33 35.68 40.26 0.5M
2023-05-01 36.86 37.83 36.55 37.59 0.3M
2023-04-28 36.13 37.01 35.95 36.92 0.2M
2023-04-27 35.94 36.77 35.92 36.26 0.2M
2023-04-26 36.50 36.66 35.56 35.68 0.2M
2023-04-25 36.95 37.17 36.70 36.79 0.2M
2023-04-24 37.10 37.85 37.05 37.38 0.2M
2023-04-21 37.68 37.75 36.96 37.10 0.2M
2023-04-20 37.20 37.84 37.00 37.79 0.1M
2023-04-19 36.88 37.49 36.67 37.29 0.2M
2023-04-18 37.47 37.95 36.78 36.83 0.2M
2023-04-17 36.78 37.48 36.78 37.38 0.2M
2023-04-14 36.22 36.76 36.21 36.72 0.2M
2023-04-13 35.86 36.17 35.19 36.07 0.2M
2023-04-12 35.67 35.91 35.37 35.52 0.2M
2023-04-11 35.34 35.76 35.20 35.39 0.3M
2023-04-10 34.52 35.62 34.43 35.12 0.1M
2023-04-06 35.11 35.15 34.55 34.64 0.2M
2023-04-05 35.28 35.44 34.23 34.97 0.4M
2023-04-04 38.25 38.25 35.41 35.58 0.2M
2023-04-03 38.23 38.67 37.46 37.99 0.2M
2023-03-31 37.85 38.00 37.55 37.88 0.3M
2023-03-30 38.40 38.49 37.41 37.58 0.2M
2023-03-29 38.75 38.77 37.74 38.00 0.2M
2023-03-28 38.23 38.63 37.95 38.30 0.1M
2023-03-27 38.33 38.87 37.99 38.42 0.2M
2023-03-24 37.31 38.05 36.44 38.03 0.3M
2023-03-23 38.39 38.90 37.55 37.90 0.2M
2023-03-22 38.73 39.05 37.99 38.07 0.3M
2023-03-21 38.71 39.29 38.71 38.78 0.2M
2023-03-20 37.39 38.18 37.29 37.88 0.2M
2023-03-17 37.64 37.93 36.83 36.93 0.5M
2023-03-16 37.40 38.80 36.93 37.97 0.2M
2023-03-15 38.29 38.29 36.35 37.79 0.3M
2023-03-14 38.85 39.99 38.85 39.22 0.3M
2023-03-13 38.18 39.04 37.60 37.87 0.3M
2023-03-10 41.01 41.15 38.55 38.87 0.3M
2023-03-09 41.68 41.91 40.86 40.86 0.2M
2023-03-08 42.00 42.00 41.03 41.59 0.2M
2023-03-07 40.76 41.99 40.60 41.81 0.4M
2023-03-06 40.61 40.86 39.84 40.46 0.3M
2023-03-03 41.05 41.30 40.13 40.72 0.5M
2023-03-02 40.21 41.31 39.56 40.87 0.4M
2023-03-01 38.63 40.47 38.63 39.90 0.4M
2023-02-28 38.61 40.56 38.29 38.46 0.4M
2023-02-27 38.50 38.97 37.70 38.34 0.3M
2023-02-24 36.72 38.10 36.51 38.04 0.3M
2023-02-23 36.45 37.59 36.45 36.97 0.2M
2023-02-22 36.04 36.30 35.74 36.13 0.2M
2023-02-21 37.95 38.17 35.86 35.99 0.3M
2023-02-17 37.81 38.43 37.50 38.30 0.2M
2023-02-16 37.64 38.29 37.25 37.66 0.2M
2023-02-15 36.70 38.25 36.45 38.14 0.2M
2023-02-14 36.68 37.34 36.37 37.07 0.2M
2023-02-13 36.32 36.86 35.78 36.71 0.2M
2023-02-10 35.81 36.84 35.64 36.16 0.2M
2023-02-09 37.67 37.78 35.33 35.92 0.3M
2023-02-08 37.26 37.32 36.49 37.10 0.2M
2023-02-07 36.70 37.56 36.20 37.18 0.3M
2023-02-06 36.68 37.00 36.24 36.85 0.3M
2023-02-03 36.24 36.89 36.03 36.86 0.2M
2023-02-02 36.96 36.98 35.73 36.32 0.3M
2023-02-01 36.28 36.98 35.83 36.64 0.4M
2023-01-31 34.58 36.42 34.42 36.39 0.4M
2023-01-30 34.40 34.60 34.03 34.47 0.2M
2023-01-27 33.85 34.89 33.53 34.50 0.4M
2023-01-26 33.83 34.23 32.97 33.74 0.3M
2023-01-25 34.00 34.32 32.69 33.53 0.3M
2023-01-24 32.69 34.56 32.60 34.15 0.7M
2023-01-23 32.51 33.02 32.23 32.72 0.4M
2023-01-20 31.73 32.21 31.26 32.04 0.3M
2023-01-19 31.59 31.69 30.60 31.45 0.2M
2023-01-18 32.64 33.04 31.79 31.85 0.2M
2023-01-17 33.98 34.32 32.23 32.35 0.3M
2023-01-13 33.03 34.05 32.68 33.87 0.3M
2023-01-12 33.00 33.39 32.79 33.17 0.2M
2023-01-11 33.21 33.43 32.65 32.82 0.2M
2023-01-10 32.26 32.98 31.96 32.92 0.2M
2023-01-09 32.20 32.85 31.92 32.19 0.4M
2023-01-06 32.00 32.21 31.57 31.98 0.2M
2023-01-05 33.16 33.22 31.37 31.61 0.3M
2023-01-04 33.59 34.62 33.03 33.36 0.3M
2023-01-03 33.15 34.86 33.08 33.45 0.7M