State Street Corp Pref (STT_pg)

STT_pg
🏛️ 미국 →
23.40
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 23.49 23.50 23.34 23.40 0.0M
2025-10-02 23.58 23.58 23.36 23.44 0.0M
2025-10-01 23.23 23.60 23.20 23.48 0.0M
2025-09-30 23.40 23.44 23.20 23.26 0.0M
2025-09-29 23.49 23.56 23.41 23.45 0.0M
2025-09-26 23.50 23.62 23.47 23.48 0.0M
2025-09-25 23.67 23.72 23.50 23.50 0.0M
2025-09-24 23.71 23.83 23.67 23.69 0.0M
2025-09-23 23.74 23.86 23.57 23.80 0.0M
2025-09-22 23.65 23.78 23.63 23.72 0.0M
2025-09-19 23.61 23.80 23.60 23.79 0.0M
2025-09-18 23.70 23.79 23.52 23.74 0.0M
2025-09-17 23.89 23.89 23.68 23.79 0.0M
2025-09-16 23.77 23.86 23.65 23.84 0.0M
2025-09-15 23.72 23.80 23.61 23.77 0.1M
2025-09-12 23.67 23.75 23.55 23.69 0.1M
2025-09-11 23.49 23.74 23.46 23.63 0.0M
2025-09-10 23.48 23.56 23.39 23.49 0.1M
2025-09-09 23.31 23.43 23.29 23.41 0.0M
2025-09-08 23.32 23.42 23.21 23.39 0.0M
2025-09-05 23.02 23.25 22.95 23.20 0.1M
2025-09-04 22.88 23.00 22.85 22.88 0.0M
2025-09-03 22.89 22.94 22.81 22.85 0.0M
2025-09-02 22.65 22.87 22.53 22.80 0.1M
2025-08-29 22.96 23.00 22.85 23.00 0.1M
2025-08-28 23.02 23.02 22.89 22.91 0.0M
2025-08-27 23.07 23.07 22.88 22.96 0.0M
2025-08-26 22.95 23.02 22.80 23.01 0.0M
2025-08-25 22.98 23.07 22.90 22.95 0.0M
2025-08-22 22.87 23.03 22.83 22.96 0.0M
2025-08-21 22.84 22.84 22.77 22.80 0.1M
2025-08-20 22.81 22.89 22.73 22.85 0.0M
2025-08-19 22.59 22.80 22.55 22.79 0.0M
2025-08-18 22.56 22.63 22.45 22.59 0.0M
2025-08-15 22.58 22.61 22.49 22.51 0.0M
2025-08-14 22.48 22.58 22.41 22.54 0.0M
2025-08-13 22.47 22.58 22.45 22.58 0.0M
2025-08-12 22.36 22.49 22.36 22.41 0.1M
2025-08-11 22.37 22.42 22.33 22.41 0.0M
2025-08-08 22.37 22.37 22.25 22.32 0.0M
2025-08-07 22.31 22.38 22.23 22.36 0.0M
2025-08-06 22.45 22.51 22.27 22.28 0.0M
2025-08-05 22.46 22.63 22.38 22.45 0.1M
2025-08-04 22.48 22.64 22.48 22.51 0.0M
2025-08-01 22.57 22.57 22.45 22.48 0.0M
2025-07-31 22.50 22.64 22.42 22.54 0.1M
2025-07-30 22.59 22.61 22.44 22.44 0.0M
2025-07-29 22.26 22.62 22.26 22.60 0.1M
2025-07-28 22.29 22.36 22.26 22.29 0.0M
2025-07-25 22.34 22.39 22.23 22.33 0.0M
2025-07-24 22.15 22.38 22.15 22.27 0.0M
2025-07-23 22.23 22.33 22.13 22.26 0.0M
2025-07-22 22.32 22.40 22.20 22.25 0.1M
2025-07-21 22.55 22.62 22.27 22.37 0.1M
2025-07-18 22.57 22.57 22.35 22.47 0.0M
2025-07-17 22.05 22.66 22.01 22.49 0.2M
2025-07-16 22.11 22.13 21.90 21.98 0.1M
2025-07-15 22.17 22.31 22.01 22.01 0.0M
2025-07-14 22.37 22.40 22.15 22.20 0.0M
2025-07-11 22.45 22.46 22.31 22.34 0.0M
2025-07-10 22.30 22.50 22.28 22.49 0.0M
2025-07-09 22.34 22.39 22.26 22.35 0.1M
2025-07-08 22.17 22.26 22.04 22.25 0.0M
2025-07-07 22.24 22.27 22.14 22.17 0.0M
2025-07-03 22.10 22.30 22.09 22.24 0.0M
2025-07-02 21.91 22.19 21.91 22.17 0.0M
2025-07-01 21.81 21.96 21.77 21.91 0.0M
2025-06-30 21.73 21.88 21.71 21.72 0.3M
2025-06-27 21.91 21.94 21.72 21.72 0.1M
2025-06-26 21.83 21.92 21.83 21.88 0.0M
2025-06-25 21.94 21.95 21.80 21.88 0.1M
2025-06-24 21.68 21.91 21.64 21.91 0.1M
2025-06-23 21.62 21.73 21.59 21.66 0.1M
2025-06-20 21.57 21.71 21.50 21.59 0.0M
2025-06-18 21.51 21.65 21.45 21.54 0.0M
2025-06-17 21.43 21.58 21.33 21.50 0.1M
2025-06-16 21.76 21.82 21.32 21.43 0.2M
2025-06-13 21.75 21.82 21.63 21.69 0.0M
2025-06-12 21.91 21.91 21.77 21.81 0.0M
2025-06-11 21.99 22.01 21.81 21.81 0.0M
2025-06-10 21.88 21.95 21.85 21.92 0.0M
2025-06-09 21.84 21.95 21.80 21.85 0.0M
2025-06-06 21.99 21.99 21.83 21.86 0.0M
2025-06-05 21.94 22.03 21.90 22.00 0.0M
2025-06-04 21.87 21.92 21.76 21.92 0.1M
2025-06-03 21.93 22.00 21.76 21.82 0.0M
2025-06-02 21.95 21.96 21.77 21.83 0.0M
2025-05-30 22.05 22.28 22.04 22.28 0.1M
2025-05-29 22.16 22.24 22.09 22.09 0.0M
2025-05-28 22.11 22.19 22.10 22.16 0.0M
2025-05-27 22.17 22.22 22.00 22.20 0.0M
2025-05-23 22.00 22.01 21.86 21.99 0.0M
2025-05-22 21.94 22.07 21.92 22.00 0.0M
2025-05-21 22.34 22.34 21.94 22.00 0.0M
2025-05-20 22.30 22.38 22.20 22.35 0.0M
2025-05-19 22.16 22.28 22.01 22.28 0.0M
2025-05-16 22.24 22.25 22.09 22.24 0.0M
2025-05-15 22.15 22.32 22.07 22.23 0.0M
2025-05-14 22.17 22.27 22.05 22.12 0.0M
2025-05-13 22.33 22.33 22.11 22.25 0.0M
2025-05-12 22.43 22.43 22.22 22.27 0.0M
2025-05-09 22.26 22.27 22.15 22.24 0.0M
2025-05-08 22.27 22.35 22.10 22.19 0.0M
2025-05-07 22.17 22.30 22.10 22.25 0.0M
2025-05-06 21.79 22.14 21.77 22.11 0.1M
2025-05-05 21.94 22.03 21.82 21.90 0.0M
2025-05-02 22.00 22.06 21.89 21.94 0.0M
2025-05-01 22.14 22.27 21.84 21.93 0.1M
2025-04-30 22.14 22.14 21.95 22.13 0.0M
2025-04-29 22.19 22.32 22.17 22.18 0.0M
2025-04-28 22.26 22.33 22.10 22.24 0.0M
2025-04-25 22.29 22.32 22.18 22.30 0.0M
2025-04-24 22.09 22.28 22.07 22.26 0.0M
2025-04-23 22.06 22.18 21.95 22.05 0.0M
2025-04-22 21.78 21.99 21.75 21.85 0.0M
2025-04-21 21.73 21.93 21.70 21.73 0.1M
2025-04-17 21.90 21.98 21.81 21.87 0.1M
2025-04-16 21.75 21.96 21.72 21.83 0.0M
2025-04-15 21.84 22.01 21.71 21.79 0.2M
2025-04-14 22.01 22.17 21.71 21.89 0.1M
2025-04-11 22.12 22.12 21.84 21.92 0.1M
2025-04-10 22.25 22.50 22.01 22.24 0.1M
2025-04-09 21.87 22.56 21.87 22.53 0.0M
2025-04-08 22.31 22.50 22.08 22.21 0.1M
2025-04-07 21.76 22.56 21.62 22.20 0.1M
2025-04-04 22.28 22.48 22.06 22.36 0.1M
2025-04-03 22.26 22.52 22.26 22.42 0.1M
2025-04-02 22.51 22.67 22.51 22.63 0.0M
2025-04-01 22.60 22.83 22.56 22.58 0.1M
2025-03-31 22.70 22.78 22.54 22.54 0.3M
2025-03-28 22.94 23.11 22.77 22.80 0.1M
2025-03-27 22.96 23.12 22.73 22.94 0.1M
2025-03-26 23.25 23.30 22.91 23.02 0.1M
2025-03-25 23.40 23.42 23.24 23.30 0.0M
2025-03-24 23.40 23.49 23.30 23.30 0.1M
2025-03-21 23.36 23.46 23.34 23.36 0.0M
2025-03-20 23.38 23.58 23.34 23.47 0.0M
2025-03-19 23.46 23.50 23.33 23.46 0.0M
2025-03-18 23.55 23.60 23.38 23.44 0.1M
2025-03-17 23.60 23.65 23.46 23.65 0.0M
2025-03-14 23.46 23.60 23.42 23.55 0.0M
2025-03-13 23.48 23.57 23.29 23.50 0.0M
2025-03-12 23.30 23.60 23.15 23.48 0.1M
2025-03-11 23.13 23.39 23.13 23.32 0.0M
2025-03-10 23.38 23.41 23.22 23.34 0.0M
2025-03-07 23.46 23.58 23.27 23.42 0.0M
2025-03-06 23.57 23.60 23.47 23.51 0.0M
2025-03-05 23.52 23.65 23.42 23.65 0.0M
2025-03-04 23.60 23.65 23.42 23.49 0.0M
2025-03-03 23.64 23.75 23.52 23.62 0.1M
2025-02-28 24.10 24.19 23.90 23.90 0.1M
2025-02-27 24.04 24.17 24.01 24.04 0.0M
2025-02-26 24.05 24.17 24.01 24.05 0.0M
2025-02-25 24.15 24.19 23.98 24.05 0.2M
2025-02-24 24.05 24.15 23.98 23.98 0.1M
2025-02-21 24.06 24.14 24.02 24.08 0.0M
2025-02-20 24.00 24.30 23.92 23.99 0.0M
2025-02-19 24.06 24.15 23.92 24.01 0.0M
2025-02-18 24.05 24.26 24.05 24.08 0.0M
2025-02-14 24.07 24.20 24.03 24.20 0.0M
2025-02-13 23.99 24.16 23.89 24.00 0.0M
2025-02-12 23.74 23.86 23.65 23.78 0.0M
2025-02-11 24.00 24.09 23.93 23.98 0.0M
2025-02-10 23.93 24.22 23.85 24.02 0.0M
2025-02-07 23.81 23.98 23.79 23.82 0.0M
2025-02-06 24.04 24.05 23.88 23.89 0.0M
2025-02-05 23.76 24.08 23.76 23.95 0.0M
2025-02-04 23.67 23.89 23.65 23.72 0.0M
2025-02-03 23.75 23.94 23.74 23.75 0.0M
2025-01-31 24.11 24.27 23.79 23.82 0.1M
2025-01-30 24.01 24.25 23.99 24.11 0.1M
2025-01-29 24.27 24.39 24.06 24.11 0.0M
2025-01-28 24.41 24.41 24.21 24.26 0.0M
2025-01-27 24.20 24.43 24.18 24.39 0.3M
2025-01-24 24.15 24.43 24.10 24.20 0.1M
2025-01-23 24.02 24.20 23.96 24.15 0.1M
2025-01-22 24.09 24.26 24.00 24.11 0.0M
2025-01-21 23.83 24.24 23.83 24.18 0.1M
2025-01-17 23.75 23.99 23.60 23.77 0.1M
2025-01-16 23.32 23.93 23.31 23.73 0.1M
2025-01-15 23.24 23.47 23.24 23.32 0.0M
2025-01-14 23.01 23.15 22.92 22.96 0.0M
2025-01-13 23.17 23.34 22.91 22.92 0.0M
2025-01-10 23.50 23.61 23.23 23.26 0.0M
2025-01-08 23.74 23.80 23.51 23.66 0.0M
2025-01-07 23.91 23.99 23.50 23.75 0.1M
2025-01-06 23.88 24.19 23.88 23.95 0.0M
2025-01-03 23.96 24.30 23.96 24.05 0.1M
2025-01-02 23.52 24.01 23.52 24.00 0.1M