Cross Timbers Royalty Trust (CRT)

CRT
🏛️ 미국 →
7.59
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 17.67 17.97 17.49 17.56 0.1M
2023-12-28 18.00 18.14 17.65 17.79 0.0M
2023-12-27 18.60 18.60 18.14 18.19 0.0M
2023-12-26 18.25 18.59 18.15 18.27 0.0M
2023-12-22 18.37 18.66 18.25 18.33 0.0M
2023-12-21 18.30 18.72 18.23 18.37 0.0M
2023-12-20 18.57 18.91 18.25 18.40 0.0M
2023-12-19 18.51 18.99 18.51 18.56 0.0M
2023-12-18 18.10 18.81 18.10 18.46 0.1M
2023-12-15 18.11 18.65 18.09 18.13 0.0M
2023-12-14 18.15 18.67 17.86 18.04 0.0M
2023-12-13 18.11 18.68 17.95 17.95 0.0M
2023-12-12 18.69 18.69 18.10 18.29 0.0M
2023-12-11 18.52 20.37 18.25 18.45 0.0M
2023-12-08 18.72 19.03 18.50 18.50 0.0M
2023-12-07 19.00 19.00 18.74 18.87 0.0M
2023-12-06 19.05 19.37 18.70 18.87 0.0M
2023-12-05 19.11 19.44 18.81 19.19 0.0M
2023-12-04 18.86 19.43 18.81 19.19 0.0M
2023-12-01 19.02 19.18 18.87 18.87 0.0M
2023-11-30 19.50 19.65 18.65 18.77 0.0M
2023-11-29 20.00 20.00 19.36 19.36 0.0M
2023-11-28 20.47 20.47 20.00 20.10 0.0M
2023-11-27 20.20 20.50 20.02 20.37 0.0M
2023-11-24 20.01 20.20 19.86 20.19 0.0M
2023-11-22 19.85 20.01 19.50 20.01 0.0M
2023-11-21 19.65 20.01 19.32 19.98 0.0M
2023-11-20 19.68 20.00 19.28 19.69 0.0M
2023-11-17 18.58 19.68 18.58 19.60 0.0M
2023-11-16 18.88 19.16 18.53 18.58 0.0M
2023-11-15 19.59 19.59 19.03 19.25 0.0M
2023-11-14 19.91 19.91 19.31 19.49 0.0M
2023-11-13 19.00 19.90 19.00 19.75 0.0M
2023-11-10 17.92 19.32 17.92 19.20 0.0M
2023-11-09 18.17 18.79 18.03 18.11 0.0M
2023-11-08 18.40 18.56 17.85 18.44 0.0M
2023-11-07 17.79 18.29 17.78 17.84 0.0M
2023-11-06 18.19 18.68 17.75 17.94 0.0M
2023-11-03 18.20 18.75 18.10 18.39 0.0M
2023-11-02 18.08 18.80 17.98 18.50 0.0M
2023-11-01 17.60 18.22 17.54 17.91 0.0M
2023-10-31 17.57 17.75 17.51 17.60 0.0M
2023-10-30 18.18 18.18 17.50 17.67 0.0M
2023-10-27 17.85 18.15 17.61 17.81 0.0M
2023-10-26 17.85 18.23 17.66 17.87 0.0M
2023-10-25 18.20 18.20 17.72 17.86 0.1M
2023-10-24 18.00 18.37 18.00 18.26 0.0M
2023-10-23 18.25 18.25 17.99 18.00 0.0M
2023-10-20 18.48 18.71 18.22 18.25 0.0M
2023-10-19 19.17 19.17 18.40 18.46 0.0M
2023-10-18 19.05 19.24 18.85 18.94 0.0M
2023-10-17 18.85 19.14 18.82 19.14 0.0M
2023-10-16 18.91 19.25 18.85 19.13 0.0M
2023-10-13 18.85 19.45 18.85 18.99 0.0M
2023-10-12 18.60 19.07 18.10 18.85 0.0M
2023-10-11 18.70 18.71 18.20 18.39 0.0M
2023-10-10 18.91 19.27 18.50 18.64 0.0M
2023-10-09 18.86 19.38 18.65 19.11 0.0M
2023-10-06 18.46 18.79 17.96 18.56 0.0M
2023-10-05 18.16 18.90 17.27 18.45 0.1M
2023-10-04 18.51 19.28 18.03 18.25 0.0M
2023-10-03 18.96 19.29 18.50 18.56 0.0M
2023-10-02 19.50 19.71 18.96 19.06 0.0M
2023-09-29 20.12 20.30 19.40 19.48 0.0M
2023-09-28 20.20 20.44 20.09 20.09 0.0M
2023-09-27 20.08 20.50 19.90 20.35 0.0M
2023-09-26 20.01 20.17 19.80 19.82 0.0M
2023-09-25 19.78 20.34 19.75 20.20 0.0M
2023-09-22 19.71 20.30 19.59 19.83 0.0M
2023-09-21 20.00 20.00 19.52 19.57 0.0M
2023-09-20 20.70 21.23 20.26 20.31 0.0M
2023-09-19 22.39 22.39 20.80 20.96 0.0M
2023-09-18 22.10 22.70 21.69 22.54 0.0M
2023-09-15 22.62 22.72 22.00 22.13 0.0M
2023-09-14 22.85 22.85 22.31 22.60 0.0M
2023-09-13 22.32 22.58 21.75 22.50 0.0M
2023-09-12 21.38 22.55 21.38 22.32 0.0M
2023-09-11 20.80 21.34 20.68 21.34 0.0M
2023-09-08 20.50 20.75 20.39 20.75 0.0M
2023-09-07 20.00 20.63 20.00 20.35 0.0M
2023-09-06 20.23 20.55 20.00 20.10 0.0M
2023-09-05 20.55 20.78 20.00 20.24 0.0M
2023-09-01 20.80 21.12 20.47 20.63 0.0M
2023-08-31 20.45 21.29 20.36 20.77 0.0M
2023-08-30 20.32 20.84 20.32 20.74 0.0M
2023-08-29 20.33 20.73 20.14 20.56 0.0M
2023-08-28 20.25 20.45 20.18 20.35 0.0M
2023-08-25 19.99 20.48 19.99 20.14 0.0M
2023-08-24 20.07 20.43 19.70 20.12 0.0M
2023-08-23 19.61 20.10 19.61 19.81 0.0M
2023-08-22 20.18 20.60 19.51 19.79 0.0M
2023-08-21 21.64 21.64 20.00 20.25 0.1M
2023-08-18 21.00 21.39 21.00 21.09 0.0M
2023-08-17 20.79 21.40 20.75 21.27 0.0M
2023-08-16 20.83 21.37 20.73 20.81 0.0M
2023-08-15 21.00 21.21 20.83 21.11 0.1M
2023-08-14 20.89 21.36 20.64 21.25 0.0M
2023-08-11 20.19 20.94 20.19 20.71 0.0M
2023-08-10 20.58 20.94 20.24 20.44 0.0M
2023-08-09 20.06 20.94 20.03 20.30 0.1M
2023-08-08 20.05 20.70 19.98 20.03 0.0M
2023-08-07 20.50 21.04 20.07 20.18 0.0M
2023-08-04 20.96 20.96 20.17 20.35 0.0M
2023-08-03 20.75 21.08 20.59 20.70 0.0M
2023-08-02 20.85 20.89 19.80 20.83 0.1M
2023-08-01 20.04 20.88 20.01 20.44 0.1M
2023-07-31 20.57 20.97 20.16 20.26 0.0M
2023-07-28 21.16 21.16 20.05 20.40 0.0M
2023-07-27 21.21 21.81 20.58 20.70 0.0M
2023-07-26 22.15 22.37 21.08 21.24 0.0M
2023-07-25 21.44 22.33 21.42 21.84 0.1M
2023-07-24 21.39 22.20 21.20 21.47 0.1M
2023-07-21 19.52 21.20 19.24 21.10 0.1M
2023-07-20 19.52 19.99 19.32 19.51 0.0M
2023-07-19 19.52 19.95 19.37 19.61 0.0M
2023-07-18 19.11 19.75 19.11 19.62 0.0M
2023-07-17 19.65 19.77 19.10 19.23 0.0M
2023-07-14 19.15 19.88 19.12 19.65 0.0M
2023-07-13 18.99 19.82 18.53 19.27 0.1M
2023-07-12 20.30 20.61 19.00 19.06 0.1M
2023-07-11 20.35 20.98 20.07 20.30 0.1M
2023-07-10 21.60 21.89 20.15 20.27 0.1M
2023-07-07 21.05 21.84 21.05 21.54 0.0M
2023-07-06 21.28 21.74 20.61 21.19 0.0M
2023-07-05 21.50 22.09 20.86 20.86 0.1M
2023-07-03 21.76 22.51 21.76 21.94 0.0M
2023-06-30 22.31 22.61 21.66 22.03 0.0M
2023-06-29 22.40 23.35 22.00 22.62 0.1M
2023-06-28 22.70 23.39 22.05 22.46 0.0M
2023-06-27 22.05 22.97 22.03 22.40 0.0M
2023-06-26 21.42 23.41 21.36 22.50 0.0M
2023-06-23 22.00 22.00 21.23 21.31 0.0M
2023-06-22 22.24 22.24 21.65 21.81 0.0M
2023-06-21 21.89 22.50 21.50 22.34 0.0M
2023-06-20 24.44 24.44 20.80 21.20 0.2M
2023-06-16 25.47 25.49 24.02 24.79 0.1M
2023-06-15 25.27 26.10 25.10 25.51 0.0M
2023-06-14 25.10 26.10 24.79 25.21 0.1M
2023-06-13 24.25 25.49 24.25 24.90 0.1M
2023-06-12 23.40 24.20 23.37 24.18 0.0M
2023-06-09 24.00 24.07 23.36 23.75 0.0M
2023-06-08 23.98 24.00 23.35 23.90 0.0M
2023-06-07 23.32 24.24 23.05 23.65 0.1M
2023-06-06 22.14 22.78 21.80 22.53 0.0M
2023-06-05 21.86 22.56 21.50 22.23 0.1M
2023-06-02 21.17 22.13 20.60 21.71 0.0M
2023-06-01 20.65 21.33 20.50 20.79 0.0M
2023-05-31 21.29 21.33 20.71 21.07 0.0M
2023-05-30 22.20 22.20 20.62 21.29 0.1M
2023-05-26 21.75 22.18 21.51 22.05 0.0M
2023-05-25 22.64 22.64 21.00 21.23 0.0M
2023-05-24 21.71 22.52 21.62 22.36 0.0M
2023-05-23 22.17 23.31 21.50 21.80 0.1M
2023-05-22 21.38 22.64 21.12 22.64 0.1M
2023-05-19 20.25 21.25 20.20 21.18 0.0M
2023-05-18 20.20 20.52 19.81 20.21 0.0M
2023-05-17 20.37 20.89 19.70 19.80 0.1M
2023-05-16 20.65 20.99 20.15 20.41 0.0M
2023-05-15 20.84 21.28 20.15 20.69 0.0M
2023-05-12 21.22 21.30 20.62 20.84 0.0M
2023-05-11 21.02 21.42 21.00 21.08 0.0M
2023-05-10 21.00 21.58 20.57 21.05 0.0M
2023-05-09 20.85 21.57 20.70 21.16 0.0M
2023-05-08 19.81 20.95 19.81 20.79 0.0M
2023-05-05 20.64 20.96 19.57 19.71 0.0M
2023-05-04 19.91 20.46 19.70 20.17 0.0M
2023-05-03 19.25 20.10 19.11 19.80 0.0M
2023-05-02 19.25 19.49 18.25 19.35 0.1M
2023-05-01 20.23 20.79 19.17 19.32 0.1M
2023-04-28 20.63 21.80 20.27 20.51 0.1M
2023-04-27 21.30 22.00 20.52 20.89 0.0M
2023-04-26 22.50 23.18 21.17 21.57 0.1M
2023-04-25 23.90 23.90 22.08 22.30 0.1M
2023-04-24 22.24 24.27 22.24 24.00 0.1M
2023-04-21 21.35 22.45 21.21 21.85 0.1M
2023-04-20 21.00 21.49 20.64 21.32 0.1M
2023-04-19 20.58 20.97 20.30 20.90 0.1M
2023-04-18 20.58 20.58 20.05 20.58 0.1M
2023-04-17 20.24 20.49 19.78 20.45 0.1M
2023-04-14 20.29 20.29 19.05 19.94 0.0M
2023-04-13 19.93 20.45 19.35 19.58 0.0M
2023-04-12 20.00 20.70 19.65 19.87 0.0M
2023-04-11 19.09 20.00 19.00 19.89 0.0M
2023-04-10 19.20 20.20 18.85 18.87 0.0M
2023-04-06 19.36 19.72 19.07 19.34 0.0M
2023-04-05 19.56 19.86 18.92 19.24 0.0M
2023-04-04 20.81 20.87 19.50 19.87 0.0M
2023-04-03 19.17 20.88 19.03 20.62 0.1M
2023-03-31 18.28 18.97 17.70 18.70 0.1M
2023-03-30 19.98 20.07 18.30 18.49 0.1M
2023-03-29 19.60 19.87 19.25 19.69 0.1M
2023-03-28 18.60 19.34 18.01 19.16 0.1M
2023-03-27 17.05 18.55 16.86 18.40 0.1M
2023-03-24 16.35 16.71 15.51 16.56 0.0M
2023-03-23 16.42 17.15 16.28 16.51 0.0M
2023-03-22 16.85 17.71 16.12 16.22 0.1M
2023-03-21 14.57 16.84 14.52 16.47 0.1M
2023-03-20 13.71 14.38 13.52 14.12 0.0M
2023-03-17 15.07 15.17 13.51 13.51 0.1M
2023-03-16 14.93 15.88 14.67 15.07 0.1M
2023-03-15 15.30 15.91 14.26 15.02 0.1M
2023-03-14 15.26 16.07 15.11 15.31 0.0M
2023-03-13 15.90 16.45 15.26 15.62 0.1M
2023-03-10 15.50 16.46 15.27 16.12 0.1M
2023-03-09 17.11 17.41 15.74 15.87 0.1M
2023-03-08 17.62 17.85 16.94 17.05 0.0M
2023-03-07 18.00 18.02 17.39 17.82 0.1M
2023-03-06 18.61 18.61 17.35 17.99 0.1M
2023-03-03 20.28 20.28 18.49 18.87 0.1M
2023-03-02 18.21 19.99 18.21 19.96 0.1M
2023-03-01 16.90 18.01 16.08 17.97 0.2M
2023-02-28 18.78 18.92 16.97 17.14 0.2M
2023-02-27 20.05 20.25 18.62 18.94 0.1M
2023-02-24 21.75 22.07 20.33 20.33 0.1M
2023-02-23 23.38 23.93 22.11 22.13 0.1M
2023-02-22 24.01 24.92 23.09 23.36 0.1M
2023-02-21 26.58 27.09 24.05 24.25 0.1M
2023-02-17 29.00 29.00 26.50 26.69 0.1M
2023-02-16 29.28 30.40 29.28 29.66 0.0M
2023-02-15 30.40 30.40 28.69 29.85 0.1M
2023-02-14 28.55 30.34 28.41 30.10 0.1M
2023-02-13 27.83 29.17 27.30 28.54 0.1M
2023-02-10 27.23 27.68 26.75 27.55 0.1M
2023-02-09 26.81 27.26 26.60 26.68 0.0M
2023-02-08 26.58 26.74 26.19 26.54 0.0M
2023-02-07 25.87 26.42 25.50 26.28 0.0M
2023-02-06 26.00 26.81 25.68 25.98 0.1M
2023-02-03 26.38 26.63 26.04 26.16 0.0M
2023-02-02 26.69 27.26 25.75 26.38 0.1M
2023-02-01 26.42 27.20 26.19 26.71 0.0M
2023-01-31 26.05 27.15 25.91 26.77 0.0M
2023-01-30 26.74 27.42 25.78 26.05 0.1M
2023-01-27 26.50 27.74 26.40 26.86 0.1M
2023-01-26 26.99 26.99 26.11 26.40 0.1M
2023-01-25 26.59 27.00 26.09 26.48 0.1M
2023-01-24 26.96 27.00 26.00 26.59 0.0M
2023-01-23 26.00 27.00 26.00 26.75 0.1M
2023-01-20 24.80 26.17 24.76 25.53 0.1M
2023-01-19 24.12 25.03 24.00 24.84 0.0M
2023-01-18 25.45 25.75 24.62 24.62 0.0M
2023-01-17 24.71 25.25 24.50 25.05 0.0M
2023-01-13 25.06 25.49 24.45 24.71 0.0M
2023-01-12 24.09 25.14 24.04 24.97 0.0M
2023-01-11 23.76 24.43 23.57 23.66 0.0M
2023-01-10 24.76 25.03 23.47 23.72 0.1M
2023-01-09 23.86 24.94 23.86 24.52 0.0M
2023-01-06 23.69 24.20 23.54 23.76 0.0M
2023-01-05 23.45 24.00 23.06 23.40 0.0M
2023-01-04 24.00 24.79 23.01 23.41 0.1M
2023-01-03 25.30 26.00 23.85 24.45 0.1M