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
2023-12-29 23.90 23.90 23.43 23.51 0.4M
2023-12-28 24.12 24.23 23.88 23.90 0.5M
2023-12-27 24.02 24.24 23.98 24.11 0.4M
2023-12-26 23.71 24.02 23.57 23.96 0.4M
2023-12-22 23.04 23.41 22.84 23.37 0.6M
2023-12-21 22.59 22.95 22.54 22.91 0.4M
2023-12-20 22.87 23.20 22.38 22.45 0.4M
2023-12-19 22.20 22.79 22.19 22.76 0.5M
2023-12-18 22.88 22.99 22.28 22.29 0.4M
2023-12-15 22.65 22.69 22.22 22.40 1.2M
2023-12-14 22.28 22.78 22.12 22.70 0.9M
2023-12-13 21.10 21.78 20.81 21.75 0.7M
2023-12-12 21.00 21.09 20.54 20.99 0.7M
2023-12-11 20.96 21.41 20.84 21.34 0.5M
2023-12-08 20.96 21.15 20.73 21.07 0.3M
2023-12-07 20.86 20.96 20.46 20.71 0.8M
2023-12-06 21.16 21.41 20.57 20.71 0.7M
2023-12-05 22.20 22.25 21.18 21.31 0.8M
2023-12-04 21.96 22.25 21.86 22.14 1.1M
2023-12-01 21.88 22.87 21.80 22.13 0.8M
2023-11-30 22.64 22.86 22.00 22.03 0.7M
2023-11-29 22.35 22.62 22.30 22.43 0.7M
2023-11-28 22.21 22.35 22.04 22.17 0.4M
2023-11-27 22.10 22.22 21.82 22.14 0.4M
2023-11-24 21.97 22.52 21.97 22.35 0.3M
2023-11-22 21.41 22.03 21.16 22.03 0.5M
2023-11-21 21.98 22.08 21.72 21.83 0.4M
2023-11-20 22.22 22.38 22.03 22.15 0.6M
2023-11-17 22.56 22.86 22.51 22.71 0.4M
2023-11-16 22.72 22.84 21.94 22.34 0.7M
2023-11-15 23.35 23.94 22.69 22.94 0.7M
2023-11-14 23.19 23.53 22.82 23.46 1.1M
2023-11-13 23.17 23.43 22.83 22.89 0.7M
2023-11-10 23.03 23.35 22.80 23.08 0.5M
2023-11-09 23.01 23.39 22.70 22.82 0.6M
2023-11-08 23.83 23.95 23.36 23.57 0.5M
2023-11-07 24.03 24.03 23.38 23.99 0.6M
2023-11-06 25.29 25.29 24.34 24.37 0.5M
2023-11-03 25.50 25.73 25.10 25.33 0.6M
2023-11-02 24.60 25.46 24.60 25.41 0.4M
2023-11-01 24.72 24.83 24.31 24.47 0.3M
2023-10-31 24.50 24.88 24.21 24.72 0.4M
2023-10-30 24.50 24.63 24.03 24.39 0.3M
2023-10-27 24.75 24.75 24.06 24.42 0.3M
2023-10-26 24.47 24.82 24.30 24.76 0.3M
2023-10-25 24.48 24.70 24.35 24.63 0.3M
2023-10-24 24.61 24.72 24.42 24.55 0.2M
2023-10-23 24.41 24.75 24.03 24.44 0.3M
2023-10-20 25.50 25.50 24.58 24.70 0.5M
2023-10-19 24.93 25.66 24.79 25.53 0.4M
2023-10-18 25.13 25.28 24.97 25.08 0.4M
2023-10-17 24.72 25.38 24.72 25.05 0.7M
2023-10-16 24.75 24.82 24.45 24.74 0.5M
2023-10-13 24.41 24.59 24.07 24.57 0.5M
2023-10-12 23.94 24.06 23.64 24.04 0.4M
2023-10-11 23.75 23.94 23.46 23.86 0.3M
2023-10-10 23.63 23.98 23.51 23.87 0.3M
2023-10-09 23.52 23.92 23.40 23.58 0.4M
2023-10-06 22.74 23.33 22.70 23.05 0.5M
2023-10-05 22.15 22.76 22.10 22.75 0.9M
2023-10-04 23.03 23.11 22.29 22.38 0.7M
2023-10-03 23.11 23.43 23.00 23.35 0.4M
2023-10-02 24.24 24.32 23.15 23.31 0.9M
2023-09-29 24.50 24.57 24.07 24.21 0.6M
2023-09-28 24.87 24.98 24.41 24.44 0.5M
2023-09-27 24.82 24.92 24.43 24.85 0.7M
2023-09-26 24.48 24.85 24.33 24.47 0.4M
2023-09-25 24.00 24.81 23.90 24.75 0.8M
2023-09-22 24.19 24.43 23.91 24.01 0.7M
2023-09-21 24.50 24.60 24.06 24.07 0.7M
2023-09-20 25.06 25.35 24.56 24.60 0.5M
2023-09-19 25.72 26.08 25.16 25.16 0.5M
2023-09-18 26.29 26.34 25.33 25.52 0.6M
2023-09-15 26.50 26.65 25.44 26.19 1.7M
2023-09-14 26.59 26.80 26.31 26.43 0.4M
2023-09-13 26.61 26.75 26.37 26.52 0.5M
2023-09-12 26.31 26.76 26.18 26.59 0.5M
2023-09-11 26.62 26.79 25.95 26.12 0.5M
2023-09-08 26.36 26.51 26.08 26.37 0.4M
2023-09-07 26.00 26.16 25.76 26.10 0.4M
2023-09-06 25.82 26.13 25.65 26.05 0.4M
2023-09-05 25.78 26.08 25.78 25.93 0.6M
2023-09-01 25.50 25.98 25.43 25.85 0.4M
2023-08-31 25.28 25.48 25.14 25.40 0.4M
2023-08-30 25.08 25.33 25.03 25.30 0.6M
2023-08-29 24.52 25.10 24.29 25.07 0.4M
2023-08-28 24.33 24.75 24.26 24.52 0.3M
2023-08-25 23.91 24.37 23.64 24.18 0.6M
2023-08-24 23.60 23.89 23.57 23.61 0.4M
2023-08-23 24.05 24.10 23.62 23.72 0.5M
2023-08-22 24.39 24.51 24.12 24.15 0.4M
2023-08-21 24.57 24.91 24.40 24.40 0.6M
2023-08-18 24.02 24.48 24.00 24.38 0.7M
2023-08-17 24.30 24.51 24.07 24.26 0.6M
2023-08-16 24.50 24.75 24.38 24.39 0.5M
2023-08-15 24.55 24.69 24.08 24.25 0.5M
2023-08-14 24.87 25.05 24.64 24.76 0.5M
2023-08-11 25.33 25.76 24.98 25.08 0.8M
2023-08-10 26.09 26.36 25.35 25.45 0.8M
2023-08-09 25.81 26.51 24.68 26.16 2.0M
2023-08-08 26.42 27.28 26.26 27.26 0.4M
2023-08-07 27.33 27.45 26.72 26.99 0.3M
2023-08-04 27.50 27.59 27.16 27.28 0.6M
2023-08-03 26.97 27.58 26.74 27.40 0.6M
2023-08-02 27.08 27.20 26.47 26.97 0.5M
2023-08-01 27.11 27.39 26.78 27.38 0.5M
2023-07-31 27.38 27.61 27.29 27.34 0.4M
2023-07-28 27.21 27.37 27.00 27.27 0.4M
2023-07-27 27.46 27.46 27.00 27.21 0.4M
2023-07-26 27.03 27.39 27.03 27.23 0.3M
2023-07-25 27.19 27.52 27.01 27.24 0.6M
2023-07-24 26.71 27.27 26.71 27.26 0.4M
2023-07-21 27.19 27.27 26.73 26.93 0.4M
2023-07-20 27.10 27.12 26.68 26.98 0.5M
2023-07-19 26.90 27.01 26.63 26.87 0.3M
2023-07-18 26.47 27.22 26.46 26.94 0.4M
2023-07-17 26.00 26.55 25.92 26.41 0.3M
2023-07-14 26.68 26.81 25.86 26.04 0.4M
2023-07-13 26.62 27.00 26.42 26.87 0.3M
2023-07-12 26.67 26.74 26.30 26.52 0.3M
2023-07-11 26.04 26.39 25.92 26.37 0.4M
2023-07-10 25.40 25.86 25.38 25.82 0.5M
2023-07-07 24.80 25.56 24.80 25.29 0.5M
2023-07-06 25.34 25.44 24.28 24.92 0.5M
2023-07-05 26.37 26.37 25.65 25.70 0.5M
2023-07-03 26.20 26.53 26.20 26.26 0.2M
2023-06-30 26.97 26.97 26.26 26.27 0.4M
2023-06-29 26.43 26.85 26.10 26.71 0.5M
2023-06-28 25.10 26.28 24.98 26.23 1.1M
2023-06-27 24.75 25.10 24.55 24.98 0.6M
2023-06-26 24.77 25.11 24.74 24.81 0.6M
2023-06-23 25.07 25.50 24.55 24.56 3.5M
2023-06-22 25.88 25.90 25.46 25.53 0.4M
2023-06-21 26.19 26.54 26.07 26.20 0.5M
2023-06-20 26.65 26.72 25.81 26.29 0.6M
2023-06-16 27.24 27.24 26.60 26.72 1.3M
2023-06-15 26.66 27.19 26.60 27.13 0.7M
2023-06-14 26.86 26.98 26.10 26.52 0.6M
2023-06-13 26.88 27.46 26.67 26.67 0.5M
2023-06-12 26.01 26.51 25.86 26.24 0.6M
2023-06-09 26.79 26.84 26.29 26.35 0.4M
2023-06-08 27.17 27.22 26.48 26.81 0.5M
2023-06-07 26.28 27.22 26.28 27.19 0.8M
2023-06-06 25.27 26.14 25.25 25.92 0.5M
2023-06-05 26.45 26.62 25.63 25.65 0.5M
2023-06-02 26.00 26.20 25.76 26.17 0.4M
2023-06-01 25.57 25.90 25.21 25.39 0.4M
2023-05-31 25.13 25.56 25.00 25.48 1.0M
2023-05-30 25.00 25.37 24.55 25.32 0.4M
2023-05-26 25.33 25.67 25.18 25.45 0.4M
2023-05-25 25.50 25.66 24.81 25.19 0.5M
2023-05-24 26.53 26.70 25.95 26.00 0.4M
2023-05-23 26.30 27.16 26.00 26.52 0.7M
2023-05-22 25.48 26.71 25.31 26.30 0.7M
2023-05-19 26.00 26.00 25.17 25.38 0.3M
2023-05-18 24.83 25.66 24.72 25.56 0.5M
2023-05-17 25.81 25.81 25.43 25.59 0.5M
2023-05-16 25.63 25.76 25.21 25.38 0.4M
2023-05-15 25.18 25.83 24.84 25.62 0.4M
2023-05-12 24.80 24.94 24.50 24.77 0.3M
2023-05-11 25.37 25.39 24.37 24.54 0.7M
2023-05-10 25.40 25.95 23.84 25.84 1.8M
2023-05-09 25.51 26.13 25.42 25.90 0.6M
2023-05-08 25.60 26.01 25.30 25.75 0.7M
2023-05-05 25.03 25.42 24.85 25.18 0.5M
2023-05-04 24.12 24.46 23.96 24.07 0.7M
2023-05-03 23.55 24.82 23.29 24.25 0.9M
2023-05-02 24.89 24.89 23.40 23.92 0.7M
2023-05-01 25.07 25.56 25.00 25.26 0.6M
2023-04-28 25.03 25.64 25.03 25.39 0.5M
2023-04-27 24.84 25.15 24.49 25.01 0.4M
2023-04-26 24.85 25.10 24.38 24.56 0.4M
2023-04-25 25.55 25.63 25.00 25.00 0.4M
2023-04-24 24.87 25.86 24.81 25.75 0.3M
2023-04-21 25.33 25.35 24.73 24.96 0.6M
2023-04-20 24.90 25.42 24.65 25.40 0.6M
2023-04-19 25.40 25.41 24.63 25.29 0.7M
2023-04-18 26.10 26.25 25.48 25.71 0.6M
2023-04-17 26.33 26.36 25.88 26.15 0.6M
2023-04-14 26.65 26.78 25.90 26.18 0.5M
2023-04-13 26.24 26.56 26.10 26.54 0.5M
2023-04-12 26.65 26.72 26.08 26.22 0.7M
2023-04-11 25.76 26.52 25.65 26.51 1.3M
2023-04-10 26.00 26.06 25.13 25.55 1.3M
2023-04-06 24.40 24.50 24.08 24.26 0.6M
2023-04-05 24.44 24.73 23.96 24.36 0.6M
2023-04-04 24.45 24.95 23.92 24.25 0.7M
2023-04-03 23.88 24.72 23.77 24.26 1.6M
2023-03-31 22.53 22.87 22.41 22.60 0.7M
2023-03-30 22.25 22.48 22.01 22.48 0.6M
2023-03-29 22.26 22.30 21.74 21.90 0.7M
2023-03-28 21.66 22.10 21.51 22.04 0.4M
2023-03-27 21.22 21.89 21.06 21.81 0.6M
2023-03-24 20.87 21.26 20.51 21.22 0.5M
2023-03-23 21.53 21.80 20.85 21.12 0.5M
2023-03-22 22.10 22.32 21.26 21.31 0.6M
2023-03-21 21.51 22.13 21.49 22.07 1.1M
2023-03-20 20.22 21.55 20.17 21.04 1.7M
2023-03-17 20.24 20.77 19.82 20.15 3.5M
2023-03-16 19.43 20.43 19.31 20.41 1.9M
2023-03-15 21.11 21.15 19.76 20.06 2.6M
2023-03-14 22.36 22.87 21.52 21.86 1.1M
2023-03-13 22.25 22.77 22.04 22.07 1.1M
2023-03-10 24.23 24.25 22.85 22.94 1.4M
2023-03-09 24.00 24.85 23.85 24.36 1.3M
2023-03-08 24.06 24.24 23.72 23.91 1.2M
2023-03-07 24.51 24.74 24.23 24.23 0.6M
2023-03-06 24.72 25.09 24.49 24.63 1.0M
2023-03-03 24.18 25.26 24.10 25.01 0.8M
2023-03-02 24.04 24.45 23.80 24.31 0.6M
2023-03-01 23.42 24.65 23.36 24.20 0.8M
2023-02-28 23.84 23.84 23.41 23.51 0.6M
2023-02-27 23.65 24.19 23.50 23.58 0.8M
2023-02-24 23.31 23.53 22.84 23.52 0.6M
2023-02-23 23.64 24.14 23.22 23.54 0.7M
2023-02-22 23.95 24.03 22.60 23.13 0.9M
2023-02-21 24.48 24.76 23.69 23.69 0.8M
2023-02-17 25.50 25.63 24.49 24.61 0.9M
2023-02-16 26.00 26.32 25.74 25.74 0.4M
2023-02-15 26.40 26.59 25.33 26.10 0.8M
2023-02-14 26.55 26.97 26.26 26.82 0.4M
2023-02-13 26.44 26.78 26.30 26.75 0.3M
2023-02-10 25.95 26.88 25.89 26.80 0.4M
2023-02-09 26.70 26.75 25.47 25.57 0.6M
2023-02-08 26.93 27.32 26.08 26.53 0.6M
2023-02-07 25.96 27.18 25.77 27.17 0.7M
2023-02-06 26.24 26.36 25.61 26.04 0.5M
2023-02-03 26.26 26.74 25.88 26.26 0.6M
2023-02-02 26.80 27.05 25.67 26.24 0.5M
2023-02-01 26.50 27.12 25.41 26.93 0.8M
2023-01-31 26.20 26.78 25.91 26.57 0.5M
2023-01-30 27.18 27.36 26.24 26.25 0.7M
2023-01-27 27.68 27.97 27.29 27.60 0.4M
2023-01-26 28.09 28.11 26.92 27.84 0.5M
2023-01-25 27.48 27.94 27.25 27.75 0.3M
2023-01-24 29.80 29.80 27.71 27.94 0.5M
2023-01-23 28.28 29.04 27.99 28.97 0.7M
2023-01-20 28.00 28.00 27.07 27.93 0.5M
2023-01-19 27.30 27.97 26.94 27.69 0.4M
2023-01-18 27.86 28.33 27.37 27.50 0.5M
2023-01-17 27.04 28.02 27.04 27.76 0.6M
2023-01-13 26.75 27.15 26.49 27.02 0.5M
2023-01-12 26.25 27.02 26.15 26.84 0.7M
2023-01-11 25.84 26.13 25.41 26.13 0.6M
2023-01-10 26.05 26.05 24.96 25.50 1.4M
2023-01-09 26.29 27.29 25.94 25.94 0.8M
2023-01-06 25.68 26.24 25.30 25.73 0.7M
2023-01-05 26.18 26.52 25.28 25.28 1.0M
2023-01-04 27.23 27.82 26.31 26.39 0.9M
2023-01-03 28.68 28.68 26.53 27.56 1.3M