Sitio Royalties

STR
🏛️ 미국 →
18.12
마지막 업데이트: 2025-08-18
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 29.82 30.00 28.52 28.85 1.1M
2022-12-29 30.26 30.74 29.14 30.15 0.6M
2022-12-28 29.35 29.35 28.24 28.76 3.2M
2022-12-27 29.50 29.50 28.67 29.24 0.5M
2022-12-23 28.79 29.56 28.28 29.40 0.4M
2022-12-22 29.88 30.09 27.70 28.28 0.6M
2022-12-21 29.57 30.12 29.15 30.04 0.2M
2022-12-20 29.16 29.46 28.90 29.11 0.4M
2022-12-19 29.78 30.02 28.66 29.06 0.3M
2022-12-16 29.72 30.03 28.97 29.56 2.1M
2022-12-15 29.73 30.16 29.35 30.07 0.4M
2022-12-14 30.51 30.70 29.51 29.98 0.4M
2022-12-13 30.30 31.23 29.88 30.14 0.6M
2022-12-12 28.94 29.88 28.59 29.80 0.3M
2022-12-09 29.08 29.43 28.37 28.47 0.3M
2022-12-08 30.64 30.64 29.22 29.36 0.4M
2022-12-07 30.00 30.23 29.59 29.90 0.2M
2022-12-06 30.42 30.99 29.35 29.91 0.8M
2022-12-05 33.48 33.65 30.55 30.76 0.4M
2022-12-02 31.63 33.58 31.63 33.09 0.5M
2022-12-01 31.86 33.27 31.72 31.88 0.7M
2022-11-30 31.42 31.75 30.87 31.54 0.5M
2022-11-29 30.97 31.12 30.50 30.85 0.3M
2022-11-28 30.31 30.98 30.00 30.60 0.6M
2022-11-25 31.35 31.74 31.10 31.10 0.1M
2022-11-23 31.41 31.76 31.07 31.48 0.4M
2022-11-22 31.06 32.19 30.50 31.88 0.4M
2022-11-21 30.55 31.59 29.20 30.42 0.3M
2022-11-18 31.04 31.04 29.65 30.54 0.2M
2022-11-17 32.00 32.65 31.66 31.96 0.3M
2022-11-16 32.35 32.52 31.77 32.23 0.2M
2022-11-15 31.70 32.64 31.57 32.64 0.3M
2022-11-14 32.83 32.83 31.72 31.72 0.4M
2022-11-11 32.05 32.85 31.93 32.56 0.4M
2022-11-10 31.04 31.61 30.63 31.59 0.2M
2022-11-09 30.68 31.21 29.88 30.72 0.4M
2022-11-08 30.59 31.47 29.88 31.40 0.3M
2022-11-07 28.85 30.73 28.85 30.64 0.4M
2022-11-04 28.17 29.34 27.91 28.83 0.4M
2022-11-03 28.00 28.42 27.50 27.91 0.3M
2022-11-02 28.49 28.68 27.66 27.69 0.4M
2022-11-01 28.79 28.82 28.27 28.49 0.6M
2022-10-31 27.64 28.79 27.64 28.36 0.3M
2022-10-28 27.56 27.91 26.87 27.68 0.2M
2022-10-27 28.43 28.54 27.38 27.39 0.3M
2022-10-26 27.81 28.40 27.65 28.00 0.4M
2022-10-25 27.23 27.81 26.90 27.81 0.3M
2022-10-24 27.67 27.89 27.38 27.78 0.3M
2022-10-21 27.54 27.73 26.82 27.68 0.3M
2022-10-20 27.42 27.96 27.00 27.32 0.3M
2022-10-19 26.45 27.50 26.45 27.31 0.3M
2022-10-18 26.55 26.94 26.30 26.36 0.4M
2022-10-17 26.03 26.55 25.91 26.33 0.2M
2022-10-14 26.17 26.66 25.64 25.90 0.4M
2022-10-13 24.59 26.51 24.56 26.29 0.5M
2022-10-12 24.95 25.20 24.40 24.99 0.2M
2022-10-11 24.40 25.22 24.05 25.09 0.3M
2022-10-10 25.41 25.82 24.48 24.73 0.3M
2022-10-07 25.49 25.72 25.03 25.40 0.4M
2022-10-06 24.76 25.57 24.59 25.41 0.4M
2022-10-05 24.21 24.90 23.58 24.68 0.3M
2022-10-04 23.28 24.15 23.02 24.11 0.4M
2022-10-03 23.03 23.24 22.66 22.95 0.3M
2022-09-30 22.07 22.43 21.82 22.11 0.6M
2022-09-29 22.79 22.79 21.99 22.40 0.2M
2022-09-28 22.25 23.12 22.02 23.07 0.2M
2022-09-27 21.96 22.39 21.86 22.15 0.3M
2022-09-26 21.55 22.19 21.45 21.86 0.4M
2022-09-23 22.82 22.82 21.40 21.82 0.6M
2022-09-22 24.19 24.30 23.29 23.35 0.3M
2022-09-21 24.32 24.43 23.76 23.77 0.3M
2022-09-20 24.10 24.23 23.78 23.89 0.3M
2022-09-19 23.96 24.23 23.70 24.13 0.2M
2022-09-16 24.88 25.02 24.19 24.23 0.7M
2022-09-15 25.52 25.77 24.99 25.04 0.4M
2022-09-14 25.06 26.00 24.94 25.96 0.4M
2022-09-13 24.93 25.47 24.47 24.83 0.5M
2022-09-12 25.67 26.17 25.09 25.15 0.4M
2022-09-09 25.46 25.74 24.99 25.60 0.5M
2022-09-08 25.02 25.28 23.92 24.94 0.4M
2022-09-07 24.66 25.28 24.01 24.69 0.4M
2022-09-06 25.36 25.98 24.44 24.83 0.6M
2022-09-02 25.16 25.84 24.76 25.22 0.1M
2022-09-01 25.02 25.27 24.40 24.62 0.2M
2022-08-31 25.43 25.99 24.90 25.44 0.2M
2022-08-30 27.15 27.15 25.62 25.79 0.3M
2022-08-29 28.29 28.91 27.28 27.35 0.5M
2022-08-26 27.11 27.42 26.55 26.60 0.2M
2022-08-25 27.96 28.10 26.89 27.08 0.3M
2022-08-24 28.00 28.61 27.75 27.81 0.3M
2022-08-23 28.00 29.20 27.82 27.85 0.2M
2022-08-22 27.60 28.00 27.18 27.85 0.2M
2022-08-19 27.69 28.17 27.44 27.80 0.2M
2022-08-18 27.46 28.43 27.33 27.91 0.2M
2022-08-17 28.00 28.00 26.98 27.22 0.2M
2022-08-16 28.24 29.25 28.10 28.77 0.3M
2022-08-15 27.23 28.25 26.11 27.93 0.3M
2022-08-12 27.37 27.83 27.14 27.69 0.2M
2022-08-11 27.01 27.73 26.91 27.49 0.3M
2022-08-10 26.57 27.22 26.36 26.38 0.3M
2022-08-09 28.06 28.14 26.54 26.57 0.4M
2022-08-08 27.79 28.09 27.16 27.39 0.3M
2022-08-05 27.11 28.36 27.11 27.55 0.2M
2022-08-04 28.97 29.00 27.28 27.34 0.2M
2022-08-03 30.00 30.03 27.77 28.19 0.3M
2022-08-02 28.60 30.39 28.33 30.05 0.3M
2022-08-01 29.25 29.29 28.42 28.57 0.3M
2022-07-29 28.45 29.83 28.40 29.51 0.2M
2022-07-28 28.80 29.26 28.08 28.49 0.1M
2022-07-27 28.15 28.78 27.80 28.61 0.1M
2022-07-26 27.66 28.50 27.66 28.01 0.1M
2022-07-25 27.02 27.90 26.85 27.64 0.2M
2022-07-22 26.97 27.38 26.52 26.69 0.1M
2022-07-21 26.23 26.90 25.78 26.49 0.2M
2022-07-20 26.00 27.25 25.73 26.99 0.1M
2022-07-19 26.65 26.93 25.85 26.16 0.2M
2022-07-18 26.16 26.76 26.11 26.51 0.2M
2022-07-15 25.31 25.73 24.67 25.68 0.2M
2022-07-14 24.24 24.98 23.86 24.85 0.1M
2022-07-13 24.66 25.49 24.66 24.78 0.2M
2022-07-12 25.21 25.49 24.51 25.08 0.2M
2022-07-11 25.80 26.12 24.85 25.43 0.1M
2022-07-08 24.68 26.10 24.09 25.69 0.3M
2022-07-07 23.49 24.32 23.49 24.05 0.2M
2022-07-06 24.71 24.76 21.81 23.14 0.4M
2022-07-05 24.74 24.74 23.01 23.93 0.4M
2022-07-01 24.44 24.86 23.41 24.35 0.4M
2022-06-30 23.11 23.98 22.82 23.18 0.2M
2022-06-29 24.30 24.61 23.09 23.38 0.3M
2022-06-28 24.00 24.78 23.86 24.00 0.4M
2022-06-27 23.46 23.76 23.00 23.58 0.8M
2022-06-24 22.75 23.43 22.39 23.11 0.5M
2022-06-23 22.94 23.16 22.05 22.65 0.3M
2022-06-22 23.95 24.00 22.80 22.85 0.3M
2022-06-21 25.00 25.46 24.16 24.31 0.3M
2022-06-17 24.96 25.23 23.59 24.89 0.5M
2022-06-16 25.06 25.52 23.87 24.12 0.5M
2022-06-15 24.76 26.21 23.77 25.64 0.5M
2022-06-14 27.02 27.44 24.16 24.59 0.4M
2022-06-13 26.92 27.47 26.01 26.99 0.3M
2022-06-10 28.87 28.87 27.20 27.70 0.3M
2022-06-09 30.00 30.17 28.43 29.32 0.3M
2022-06-08 28.76 29.94 28.76 29.90 0.3M
2022-06-07 28.18 29.46 27.72 29.12 0.3M
2022-06-06 30.75 30.90 27.67 28.76 0.3M