STAG Industrial Inc (STAG)

STAG
🏛️ 미국 →
35.76
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 32.64 32.76 31.98 32.31 0.7M
2022-12-29 32.33 32.99 32.33 32.92 0.8M
2022-12-28 33.21 33.30 32.13 32.25 0.8M
2022-12-27 32.89 33.12 32.72 33.09 0.8M
2022-12-23 32.46 32.98 32.40 32.90 0.6M
2022-12-22 32.32 32.66 31.96 32.62 0.8M
2022-12-21 32.28 32.93 32.21 32.61 0.8M
2022-12-20 32.22 32.58 31.89 32.06 0.8M
2022-12-19 32.45 32.62 32.07 32.35 0.9M
2022-12-16 32.76 32.97 32.08 32.50 1.8M
2022-12-15 33.59 33.90 33.16 33.37 0.7M
2022-12-14 34.03 34.77 33.97 34.07 1.4M
2022-12-13 34.42 34.71 33.59 33.98 1.3M
2022-12-12 33.28 33.52 32.98 33.38 1.3M
2022-12-09 32.89 33.35 32.84 33.14 0.7M
2022-12-08 32.75 33.38 32.66 33.08 0.8M
2022-12-07 31.94 32.64 31.94 32.59 0.9M
2022-12-06 32.36 32.57 31.89 32.04 0.7M
2022-12-05 32.77 32.82 32.23 32.34 0.6M
2022-12-02 32.49 33.37 32.34 33.06 0.7M
2022-12-01 33.26 33.56 32.62 32.92 0.9M
2022-11-30 31.82 32.91 31.49 32.91 1.1M
2022-11-29 31.23 31.95 31.02 31.91 1.1M
2022-11-28 32.61 32.70 31.26 31.38 1.3M
2022-11-25 32.73 32.87 32.61 32.74 0.4M
2022-11-23 32.69 32.91 32.47 32.69 0.9M
2022-11-22 32.50 32.76 32.42 32.69 1.0M
2022-11-21 32.57 32.84 32.48 32.78 0.6M
2022-11-18 32.98 32.98 32.28 32.76 0.9M
2022-11-17 32.17 32.37 31.85 32.25 0.8M
2022-11-16 32.56 32.87 32.34 32.69 1.0M
2022-11-15 33.00 33.04 32.49 32.68 2.0M
2022-11-14 32.80 33.01 32.46 32.50 1.0M
2022-11-11 33.79 33.86 32.79 32.94 1.4M
2022-11-10 32.36 33.86 32.22 33.82 2.4M
2022-11-09 31.50 31.96 31.01 31.02 1.8M
2022-11-08 31.89 32.21 31.38 31.64 2.0M
2022-11-07 31.82 32.10 31.48 31.80 1.3M
2022-11-04 31.57 32.29 31.10 31.67 1.5M
2022-11-03 31.10 31.62 30.58 31.34 1.6M
2022-11-02 31.73 32.53 31.43 31.51 2.4M
2022-11-01 31.80 32.08 31.56 31.82 1.2M
2022-10-31 31.27 31.76 31.05 31.59 1.7M
2022-10-28 30.53 31.83 30.41 31.67 2.8M
2022-10-27 30.29 30.70 30.15 30.61 2.3M
2022-10-26 29.84 30.26 29.56 30.11 1.7M
2022-10-25 28.58 29.86 28.50 29.85 1.3M
2022-10-24 28.52 28.69 28.12 28.51 2.0M
2022-10-21 28.15 28.39 27.62 28.36 3.0M
2022-10-20 28.25 28.70 28.02 28.07 1.0M
2022-10-19 28.80 28.85 27.77 28.19 1.1M
2022-10-18 29.61 29.97 28.76 29.07 1.2M
2022-10-17 28.43 29.25 28.34 29.21 1.6M
2022-10-14 29.00 29.23 27.68 27.70 1.8M
2022-10-13 27.29 28.73 27.08 28.52 2.1M
2022-10-12 27.41 28.03 27.08 27.80 1.5M
2022-10-11 26.69 27.46 26.56 27.37 1.5M
2022-10-10 27.57 27.63 26.85 26.85 1.3M
2022-10-07 27.79 27.92 27.14 27.37 1.4M
2022-10-06 28.74 28.85 27.97 28.06 1.3M
2022-10-05 29.01 29.15 28.36 28.71 1.6M
2022-10-04 29.49 29.91 29.27 29.38 1.6M
2022-10-03 28.76 29.43 28.44 29.18 1.4M
2022-09-30 28.40 28.72 28.23 28.43 1.8M
2022-09-29 28.54 28.63 27.71 28.21 1.4M
2022-09-28 28.62 29.20 28.15 28.99 1.5M
2022-09-27 29.08 29.42 28.24 28.41 1.8M
2022-09-26 29.36 29.38 28.54 28.97 1.7M
2022-09-23 29.50 29.87 29.37 29.58 1.3M
2022-09-22 30.03 30.10 29.63 29.74 1.3M
2022-09-21 30.80 31.32 30.16 30.17 1.5M
2022-09-20 30.61 30.90 30.21 30.64 2.0M
2022-09-19 30.72 31.12 30.32 31.04 1.7M
2022-09-16 30.86 31.02 30.18 30.96 2.9M
2022-09-15 30.74 31.34 30.62 31.03 3.0M
2022-09-14 30.95 31.06 30.46 30.75 1.8M
2022-09-13 31.81 32.06 30.93 31.03 1.5M
2022-09-12 32.09 32.55 32.06 32.53 1.1M
2022-09-09 31.39 32.05 31.25 31.90 0.8M
2022-09-08 31.00 31.31 30.82 31.23 0.8M
2022-09-07 30.63 31.28 30.57 31.20 0.7M
2022-09-06 30.28 30.65 30.13 30.61 0.7M
2022-09-02 31.09 31.17 30.16 30.25 1.0M
2022-09-01 30.67 30.75 30.22 30.72 0.8M
2022-08-31 31.37 31.67 30.78 30.80 1.2M
2022-08-30 31.97 32.06 31.21 31.26 1.3M
2022-08-29 31.75 32.20 31.60 31.91 1.3M
2022-08-26 32.77 32.81 31.82 31.97 1.1M
2022-08-25 32.64 32.80 32.46 32.80 0.6M
2022-08-24 32.37 32.95 32.25 32.49 1.1M
2022-08-23 32.77 32.85 32.29 32.36 0.8M
2022-08-22 33.47 33.47 32.78 32.92 0.8M
2022-08-19 34.02 34.15 33.56 33.70 0.7M
2022-08-18 34.81 34.90 34.00 34.11 1.6M
2022-08-17 34.76 34.93 34.54 34.88 1.3M
2022-08-16 34.97 35.22 34.91 35.14 1.7M
2022-08-15 34.64 35.03 34.57 35.03 1.2M
2022-08-12 33.98 34.71 33.98 34.71 1.2M
2022-08-11 33.70 34.02 33.64 33.75 0.8M
2022-08-10 33.50 33.82 33.26 33.58 0.8M
2022-08-09 33.02 33.11 32.77 33.01 0.8M
2022-08-08 32.96 33.21 32.80 32.99 1.0M
2022-08-05 32.81 32.92 32.39 32.73 1.0M
2022-08-04 33.05 33.14 32.83 33.07 1.5M
2022-08-03 32.87 33.35 32.87 33.00 1.5M
2022-08-02 32.56 33.10 32.52 32.74 1.9M
2022-08-01 32.57 32.85 32.40 32.68 1.8M
2022-07-29 32.00 32.81 31.97 32.78 1.6M
2022-07-28 31.79 32.16 31.11 32.03 1.4M
2022-07-27 31.56 31.79 31.22 31.64 1.1M
2022-07-26 31.40 31.69 31.31 31.56 0.9M
2022-07-25 31.24 31.68 30.98 31.46 1.2M
2022-07-22 31.42 31.59 31.03 31.23 0.8M
2022-07-21 31.07 31.21 30.82 31.18 1.4M
2022-07-20 31.16 31.55 30.94 31.11 1.0M
2022-07-19 29.83 31.12 29.83 31.11 1.7M
2022-07-18 30.16 30.26 29.43 29.53 1.3M
2022-07-15 29.94 30.27 29.60 29.82 1.2M
2022-07-14 29.56 29.83 29.43 29.58 1.1M
2022-07-13 29.59 30.20 29.47 30.05 1.2M
2022-07-12 30.01 30.35 29.71 29.89 1.4M
2022-07-11 30.49 30.64 30.09 30.16 1.1M
2022-07-08 31.00 31.06 30.51 30.56 1.2M
2022-07-07 31.34 31.50 31.03 31.06 0.9M
2022-07-06 31.21 31.64 31.05 31.16 1.7M
2022-07-05 31.24 31.44 30.59 31.19 1.0M
2022-07-01 31.02 31.52 30.81 31.44 1.1M
2022-06-30 31.07 31.45 30.74 30.88 2.3M
2022-06-29 31.48 31.50 31.19 31.35 0.9M
2022-06-28 32.34 32.72 31.72 31.73 1.3M
2022-06-27 32.21 32.51 31.86 31.98 1.0M
2022-06-24 31.30 32.42 31.12 32.19 2.2M
2022-06-23 30.41 31.12 30.41 31.04 1.2M
2022-06-22 30.20 30.63 30.20 30.41 1.2M
2022-06-21 30.51 31.08 30.45 30.56 1.1M
2022-06-17 30.57 31.03 30.26 30.34 2.0M
2022-06-16 30.50 30.79 30.14 30.33 1.0M
2022-06-15 30.70 31.83 30.69 31.16 1.5M
2022-06-14 30.79 31.03 30.12 30.41 1.2M
2022-06-13 31.37 31.44 30.65 30.78 1.6M
2022-06-10 32.50 32.54 32.05 32.09 1.0M
2022-06-09 33.03 33.46 32.76 32.82 1.3M
2022-06-08 34.21 34.37 33.08 33.25 1.1M
2022-06-07 33.50 34.63 33.35 34.62 1.7M
2022-06-06 33.40 33.80 33.23 33.73 2.1M
2022-06-03 33.57 33.68 32.95 33.07 0.8M
2022-06-02 33.32 33.80 32.98 33.77 1.2M
2022-06-01 33.42 33.58 32.73 33.37 1.1M
2022-05-31 33.24 33.48 32.82 33.30 1.5M
2022-05-27 32.99 33.57 32.86 33.28 1.9M
2022-05-26 33.02 33.05 32.59 32.80 2.0M
2022-05-25 32.40 32.92 32.36 32.61 1.0M
2022-05-24 32.32 32.62 31.49 32.50 1.3M
2022-05-23 32.65 32.81 32.14 32.45 1.3M
2022-05-20 32.55 32.66 31.67 32.35 1.4M
2022-05-19 32.07 32.60 31.95 32.25 2.4M
2022-05-18 34.40 34.50 32.32 32.45 1.5M
2022-05-17 34.65 34.82 33.97 34.46 1.3M
2022-05-16 34.51 34.86 34.32 34.53 1.1M
2022-05-13 34.06 34.60 33.57 34.46 2.0M
2022-05-12 33.99 34.31 33.49 33.92 2.3M
2022-05-11 34.29 35.05 33.85 33.94 2.0M
2022-05-10 35.07 35.80 34.02 34.25 2.4M
2022-05-09 34.64 35.13 33.93 34.12 1.6M
2022-05-06 35.29 35.44 34.42 34.93 1.7M
2022-05-05 36.87 37.16 35.28 35.71 1.3M
2022-05-04 37.82 37.98 35.96 37.18 2.1M
2022-05-03 36.85 37.64 36.72 37.22 1.8M
2022-05-02 37.32 37.55 35.47 36.56 2.2M
2022-04-29 39.79 39.92 37.25 37.32 2.4M
2022-04-28 39.86 40.53 39.53 40.43 1.0M
2022-04-27 39.68 40.65 39.51 39.71 1.3M
2022-04-26 40.32 40.71 39.59 39.65 0.9M
2022-04-25 40.84 40.97 39.83 40.58 1.1M
2022-04-22 41.25 41.33 40.69 40.77 0.8M
2022-04-21 42.48 42.49 41.30 41.35 0.9M
2022-04-20 41.47 42.36 41.32 42.15 1.2M
2022-04-19 40.04 41.25 40.04 41.22 0.8M
2022-04-18 39.89 40.13 39.59 39.90 1.0M
2022-04-14 40.47 40.56 39.89 39.91 0.8M
2022-04-13 39.74 40.48 39.67 40.37 0.9M
2022-04-12 40.06 40.40 39.51 39.69 1.1M
2022-04-11 41.03 41.33 39.92 39.97 1.2M
2022-04-08 41.50 41.61 41.12 41.15 1.2M
2022-04-07 41.54 41.77 41.26 41.54 0.7M
2022-04-06 41.07 41.76 40.89 41.75 0.9M
2022-04-05 41.47 42.00 41.11 41.26 0.8M
2022-04-04 42.40 42.40 41.19 41.67 0.9M
2022-04-01 41.35 42.23 41.35 42.22 0.9M
2022-03-31 42.25 42.42 41.33 41.35 1.0M
2022-03-30 42.04 42.22 41.70 42.16 0.9M
2022-03-29 41.30 42.30 41.24 42.23 0.9M
2022-03-28 40.62 41.03 40.41 40.96 0.7M
2022-03-25 40.51 40.65 40.03 40.49 1.3M
2022-03-24 40.46 40.63 40.11 40.51 0.9M
2022-03-23 40.84 40.84 40.30 40.37 0.6M
2022-03-22 41.13 41.34 40.79 41.03 0.7M
2022-03-21 41.04 41.39 40.69 40.92 0.6M
2022-03-18 40.95 41.27 40.60 41.14 1.6M
2022-03-17 39.71 40.96 39.71 40.84 1.0M
2022-03-16 39.91 40.23 38.93 39.91 0.8M
2022-03-15 39.99 40.03 39.21 39.65 0.7M
2022-03-14 39.71 39.95 39.32 39.58 0.8M
2022-03-11 39.85 40.18 39.34 39.52 0.7M
2022-03-10 39.04 39.68 38.96 39.61 0.6M
2022-03-09 39.53 39.82 39.17 39.50 0.9M
2022-03-08 39.00 39.82 38.82 39.10 0.9M
2022-03-07 40.16 40.16 39.14 39.15 0.9M
2022-03-04 39.70 40.22 39.57 40.04 1.0M
2022-03-03 39.46 39.96 39.19 39.95 1.0M
2022-03-02 38.36 39.30 38.35 39.26 1.5M
2022-03-01 38.90 39.13 37.97 38.23 1.6M
2022-02-28 39.50 39.57 38.63 38.96 2.3M
2022-02-25 38.78 39.77 38.58 39.62 1.0M
2022-02-24 37.25 39.06 37.23 38.78 1.4M
2022-02-23 38.87 39.21 38.13 38.14 1.1M
2022-02-22 38.75 39.08 38.38 38.61 1.1M
2022-02-18 39.16 39.85 38.89 38.96 1.1M
2022-02-17 39.73 40.09 39.18 39.30 1.2M
2022-02-16 40.00 40.27 39.34 39.78 0.9M
2022-02-15 40.47 40.65 39.78 39.89 1.1M
2022-02-14 40.43 40.87 39.93 40.13 1.2M
2022-02-11 40.24 40.66 39.93 40.37 1.5M
2022-02-10 40.94 41.45 39.96 40.14 1.2M
2022-02-09 41.59 41.85 41.38 41.67 0.9M
2022-02-08 41.36 41.58 40.94 41.07 0.8M
2022-02-07 41.77 41.92 41.34 41.36 0.8M
2022-02-04 42.20 42.54 41.43 41.90 0.9M
2022-02-03 42.54 42.86 42.40 42.58 1.0M
2022-02-02 42.29 43.01 42.26 42.87 1.0M
2022-02-01 42.75 42.76 41.97 42.22 0.9M
2022-01-31 41.66 42.77 41.38 42.73 1.6M
2022-01-28 40.31 41.73 39.69 41.71 1.3M
2022-01-27 40.93 41.31 40.25 40.26 1.0M
2022-01-26 41.61 42.03 40.45 40.75 1.0M
2022-01-25 41.01 41.65 40.54 41.27 1.1M
2022-01-24 41.65 42.00 40.45 41.74 1.6M
2022-01-21 42.00 42.99 41.96 42.25 1.6M
2022-01-20 42.68 43.39 41.97 42.00 1.0M
2022-01-19 42.99 43.74 42.67 42.75 1.0M
2022-01-18 43.34 43.50 42.80 42.84 1.0M
2022-01-14 43.67 43.92 42.93 43.59 1.1M
2022-01-13 44.62 44.74 43.91 43.95 1.2M
2022-01-12 44.50 44.86 44.17 44.41 0.9M
2022-01-11 44.37 44.53 44.02 44.51 1.3M
2022-01-10 44.60 44.75 43.71 44.19 1.1M
2022-01-07 45.15 45.46 44.66 44.78 1.1M
2022-01-06 45.33 45.73 45.09 45.31 0.9M
2022-01-05 46.03 46.40 45.24 45.35 0.8M
2022-01-04 46.90 47.18 46.03 46.22 0.8M
2022-01-03 48.03 48.16 46.51 47.00 1.4M