Stellar Bancorp Inc (STEL)

STEL
🏛️ 미국 →
30.34
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 30.21 30.21 30.21 30.21 2.2K
09:47 30.64 30.64 30.64 30.64 0.6K
09:58 30.57 30.58 30.57 30.58 1.7K
10:05 30.53 30.53 30.53 30.53 0.4K
10:20 30.43 30.43 30.43 30.43 0.3K
10:30 30.42 30.42 30.42 30.42 0.3K
10:36 30.33 30.33 30.33 30.33 1.0K
10:38 30.38 30.38 30.38 30.38 1.0K
11:07 30.33 30.33 30.33 30.33 1.2K
11:20 30.45 30.45 30.45 30.45 0.4K
11:31 30.46 30.46 30.46 30.46 0.5K
11:37 30.43 30.43 30.43 30.43 2.0K
11:59 30.37 30.37 30.37 30.37 0.8K
12:06 30.41 30.41 30.41 30.41 0.3K
12:11 30.36 30.36 30.36 30.36 0.2K
12:19 30.37 30.37 30.37 30.37 0.2K
12:22 30.43 30.43 30.43 30.43 1.1K
12:25 30.45 30.45 30.45 30.45 0.3K
12:32 30.44 30.44 30.44 30.44 0.7K
12:33 30.47 30.47 30.47 30.47 0.2K
12:47 30.47 30.47 30.47 30.47 0.3K
12:48 30.44 30.44 30.44 30.44 0.4K
12:53 30.47 30.47 30.47 30.47 0.2K
12:54 30.48 30.48 30.48 30.48 0.1K
12:55 30.48 30.50 30.48 30.50 0.4K
12:57 30.43 30.43 30.43 30.43 0.6K
12:59 30.49 30.49 30.49 30.49 1.0K
13:00 30.46 30.46 30.46 30.46 0.7K
13:11 30.44 30.44 30.44 30.44 0.5K
13:16 30.41 30.41 30.41 30.41 0.2K
13:19 30.38 30.38 30.38 30.38 0.5K
13:23 30.46 30.46 30.40 30.40 1.7K
13:30 30.41 30.41 30.41 30.41 1.9K
13:31 30.37 30.37 30.37 30.37 0.9K
13:43 30.46 30.46 30.46 30.46 1.1K
13:48 30.41 30.41 30.41 30.41 0.7K
13:57 30.44 30.44 30.41 30.41 0.6K
14:00 30.41 30.41 30.41 30.41 0.4K
14:06 30.38 30.38 30.38 30.38 1.7K
14:16 30.37 30.41 30.37 30.41 0.5K
14:17 30.33 30.33 30.33 30.33 0.8K
14:18 30.33 30.33 30.33 30.33 0.3K
14:24 30.36 30.36 30.36 30.36 2.0K
14:29 30.39 30.39 30.39 30.39 0.2K
14:30 30.39 30.39 30.39 30.39 0.4K
14:31 30.40 30.40 30.40 30.40 0.5K
14:37 30.35 30.35 30.35 30.35 0.5K
14:38 30.35 30.35 30.30 30.30 0.4K
14:44 30.35 30.35 30.35 30.35 1.1K
14:46 30.36 30.39 30.36 30.38 2.2K
14:50 30.42 30.42 30.41 30.41 0.6K
14:51 30.42 30.42 30.42 30.42 0.6K
14:52 30.41 30.41 30.41 30.41 3.9K
14:53 30.43 30.43 30.43 30.43 0.7K
14:54 30.46 30.46 30.43 30.43 1.0K
14:55 30.46 30.46 30.46 30.46 1.2K
14:56 30.46 30.46 30.44 30.44 1.1K
14:58 30.43 30.43 30.40 30.40 0.5K
14:59 30.43 30.43 30.40 30.40 1.1K
15:00 30.42 30.42 30.42 30.42 0.5K
15:01 30.38 30.42 30.38 30.38 2.7K
15:02 30.40 30.43 30.40 30.43 5.4K
15:04 30.40 30.40 30.40 30.40 1.1K
15:05 30.42 30.42 30.42 30.42 0.1K
15:06 30.37 30.37 30.37 30.37 2.3K
15:07 30.42 30.42 30.37 30.42 6.8K
15:08 30.37 30.42 30.33 30.40 7.0K
15:10 30.40 30.40 30.40 30.40 0.2K
15:13 30.40 30.40 30.40 30.40 0.5K
15:14 30.41 30.41 30.41 30.41 1.1K
15:15 30.40 30.40 30.36 30.36 2.5K
15:18 30.40 30.40 30.40 30.40 1.9K
15:20 30.44 30.45 30.44 30.45 0.6K
15:21 30.45 30.45 30.45 30.45 2.3K
15:30 30.44 30.44 30.44 30.44 0.1K
15:32 30.40 30.40 30.40 30.40 0.8K
15:34 30.37 30.37 30.37 30.37 0.3K
15:35 30.37 30.37 30.37 30.37 0.3K
15:38 30.36 30.36 30.36 30.36 0.3K
15:39 30.37 30.37 30.37 30.37 0.3K
15:40 30.40 30.40 30.37 30.37 0.3K
15:41 30.41 30.42 30.41 30.41 2.1K
15:42 30.42 30.43 30.42 30.43 0.9K
15:43 30.42 30.42 30.42 30.42 0.9K
15:46 30.36 30.36 30.36 30.36 0.7K
15:47 30.39 30.39 30.38 30.38 0.9K
15:48 30.42 30.42 30.42 30.42 0.7K
15:49 30.42 30.42 30.42 30.42 1.0K
15:50 30.44 30.44 30.44 30.44 1.4K
15:52 30.41 30.41 30.41 30.41 0.7K
15:53 30.32 30.40 30.32 30.40 2.2K
15:55 30.38 30.38 30.37 30.37 2.2K
15:56 30.38 30.38 30.38 30.38 0.7K
15:57 30.39 30.39 30.39 30.39 5.5K
15:59 30.45 30.49 30.45 30.46 36.5K
날짜 시가 고가 저가 종가 거래량
2025-09-30 30.22 30.57 29.79 30.34 0.2M
2025-09-29 30.42 30.41 29.82 30.20 0.2M
2025-09-26 30.45 30.65 30.21 30.46 0.2M
2025-09-25 30.22 30.51 29.92 30.49 0.1M
2025-09-24 30.25 30.73 30.25 30.33 0.1M
2025-09-23 30.71 30.97 30.31 30.47 0.1M
2025-09-22 30.83 30.85 30.26 30.41 0.2M
2025-09-19 31.69 31.69 30.81 30.82 0.5M
2025-09-18 30.86 31.73 30.60 31.71 0.3M
2025-09-17 30.65 31.46 30.51 30.77 0.3M
2025-09-16 30.89 30.89 30.28 30.45 0.2M
2025-09-15 31.22 31.38 30.80 30.92 0.3M
2025-09-12 31.35 31.56 31.06 31.33 0.3M
2025-09-11 31.30 31.51 31.12 31.47 0.3M
2025-09-10 31.30 31.74 31.00 31.30 0.3M
2025-09-09 31.53 31.71 31.18 31.33 0.4M
2025-09-08 31.14 31.66 30.82 31.65 0.3M
2025-09-05 31.34 31.65 30.75 30.99 0.2M
2025-09-04 30.97 31.28 30.77 31.28 0.2M
2025-09-03 30.45 30.91 30.41 30.80 0.3M
2025-09-02 30.68 30.83 30.46 30.68 0.2M
2025-08-29 31.06 31.30 30.80 30.92 0.3M
2025-08-28 31.50 31.50 30.84 31.05 0.2M
2025-08-27 30.86 31.48 30.81 31.27 0.3M
2025-08-26 30.74 31.19 30.55 31.02 0.2M
2025-08-25 30.84 31.09 30.74 30.76 0.2M
2025-08-22 29.69 31.00 29.69 30.94 0.5M
2025-08-21 29.47 29.71 29.34 29.54 0.1M
2025-08-20 29.80 29.80 29.41 29.60 0.2M
2025-08-19 29.53 29.82 29.48 29.65 0.2M
2025-08-18 29.18 29.64 29.05 29.61 0.4M
2025-08-15 29.92 29.92 29.33 29.34 0.3M
2025-08-14 29.60 29.94 29.40 29.92 0.4M
2025-08-13 29.55 30.10 29.55 29.99 0.4M
2025-08-12 28.77 29.42 28.75 29.29 0.3M
2025-08-11 28.54 28.97 28.32 28.50 0.3M
2025-08-08 28.65 28.77 28.46 28.52 0.2M
2025-08-07 29.03 29.66 28.22 28.36 0.1M
2025-08-06 28.88 29.00 28.72 28.74 0.2M
2025-08-05 28.94 29.18 28.43 28.92 0.3M
2025-08-04 28.70 28.98 28.61 28.92 0.2M
2025-08-01 29.10 29.21 28.43 28.57 0.4M
2025-07-31 29.60 30.75 29.36 29.53 0.3M
2025-07-30 30.74 30.74 29.89 30.01 0.3M
2025-07-29 31.41 31.41 30.59 30.59 0.4M
2025-07-28 31.31 31.47 31.06 31.07 0.3M
2025-07-25 32.04 32.10 30.63 31.39 0.4M
2025-07-24 32.02 32.14 31.52 31.53 0.4M
2025-07-23 32.29 32.29 31.52 32.11 0.2M
2025-07-22 31.78 32.30 31.61 32.08 0.3M
2025-07-21 31.91 32.38 31.37 31.84 0.3M
2025-07-18 31.09 31.76 30.73 31.75 0.4M
2025-07-17 30.46 31.09 30.43 30.96 0.2M
2025-07-16 30.52 30.61 29.97 30.51 0.3M
2025-07-15 31.01 31.19 30.23 30.26 0.4M
2025-07-14 30.18 31.21 30.18 31.11 0.3M
2025-07-11 30.39 30.44 30.20 30.22 0.1M
2025-07-10 30.18 30.81 30.04 30.58 0.3M
2025-07-09 30.20 30.28 29.92 30.27 0.3M
2025-07-08 29.65 30.32 29.65 30.12 0.3M
2025-07-07 29.48 29.80 29.38 29.66 0.4M
2025-07-03 29.40 29.74 29.28 29.68 0.1M
2025-07-02 29.04 29.34 28.86 29.28 0.2M
2025-07-01 27.88 29.31 27.88 28.90 0.3M
2025-06-30 28.21 28.29 27.91 27.98 0.3M
2025-06-27 28.21 28.31 27.86 28.06 0.6M
2025-06-26 27.72 28.14 27.69 28.08 0.2M
2025-06-25 27.93 27.96 27.60 27.62 0.2M
2025-06-24 28.00 28.38 27.94 27.96 0.2M
2025-06-23 26.81 27.82 26.81 27.79 0.2M
2025-06-20 26.84 27.07 26.75 26.88 0.7M
2025-06-18 26.38 26.91 26.30 26.70 0.2M
2025-06-17 26.50 26.77 26.41 26.45 0.3M
2025-06-16 27.08 27.08 26.58 26.78 0.3M
2025-06-13 27.16 27.23 26.78 26.89 0.3M
2025-06-12 27.57 27.61 27.20 27.49 0.3M
2025-06-11 28.04 28.04 27.61 27.68 0.2M
2025-06-10 27.54 27.93 27.39 27.84 0.2M
2025-06-09 27.50 27.78 27.33 27.50 0.2M
2025-06-06 27.19 27.46 26.94 27.44 0.2M
2025-06-05 26.84 26.98 26.60 26.78 0.2M
2025-06-04 27.00 27.30 26.61 26.81 0.2M
2025-06-03 26.55 27.11 26.45 27.05 0.2M
2025-06-02 26.83 26.83 26.41 26.58 0.2M
2025-05-30 26.92 27.09 26.76 26.92 0.3M
2025-05-29 26.95 27.08 26.72 27.04 0.1M
2025-05-28 27.31 27.63 26.89 26.94 0.3M
2025-05-27 27.05 27.42 26.69 27.40 0.3M
2025-05-23 26.08 26.75 26.08 26.74 0.4M
2025-05-22 26.57 26.86 26.52 26.68 0.3M
2025-05-21 27.20 27.49 26.67 26.78 0.3M
2025-05-20 27.53 27.69 27.39 27.60 0.3M
2025-05-19 27.19 27.72 27.18 27.68 0.3M
2025-05-16 27.40 27.62 27.00 27.50 0.3M
2025-05-15 27.25 27.56 27.16 27.52 0.2M
2025-05-14 26.95 27.41 26.95 27.20 0.2M
2025-05-13 27.28 27.43 27.01 27.17 0.2M
2025-05-12 27.37 27.46 26.89 27.07 0.3M
2025-05-09 26.41 26.49 26.17 26.33 0.2M
2025-05-08 25.93 26.62 25.79 26.49 0.2M
2025-05-07 26.10 26.18 25.60 25.70 0.5M
2025-05-06 25.57 25.96 25.48 25.80 0.2M
2025-05-05 25.59 26.09 25.59 25.82 0.2M
2025-05-02 25.66 25.96 25.48 25.92 0.2M
2025-05-01 24.90 25.56 24.62 25.32 0.2M
2025-04-30 24.99 25.18 24.59 24.96 0.3M
2025-04-29 25.27 25.46 24.98 25.31 0.3M
2025-04-28 25.69 25.90 25.10 25.34 0.3M
2025-04-25 26.50 27.15 25.17 25.87 0.3M
2025-04-24 26.89 27.29 26.54 27.00 0.3M
2025-04-23 26.97 27.50 26.40 26.64 0.2M
2025-04-22 25.83 26.38 25.59 26.26 0.2M
2025-04-21 25.41 25.66 25.32 25.49 0.2M
2025-04-17 25.52 25.89 25.51 25.73 0.2M
2025-04-16 25.51 25.67 25.30 25.54 0.2M
2025-04-15 25.21 25.85 25.21 25.51 0.1M
2025-04-14 25.10 25.30 24.63 25.11 0.2M
2025-04-11 24.61 25.21 24.52 24.89 0.3M
2025-04-10 25.58 25.76 24.49 24.99 0.3M
2025-04-09 24.57 26.67 24.35 26.10 0.4M
2025-04-08 25.61 25.97 24.56 24.93 0.3M
2025-04-07 24.29 26.07 24.27 24.88 0.4M
2025-04-04 24.33 25.06 24.13 24.90 0.4M
2025-04-03 26.33 26.66 25.26 25.41 0.4M
2025-04-02 27.16 27.77 27.16 27.67 0.2M
2025-04-01 27.48 27.74 27.30 27.54 0.2M
2025-03-31 27.22 27.80 27.22 27.66 0.3M
2025-03-28 27.94 27.94 27.36 27.50 0.2M
2025-03-27 28.01 28.15 27.72 27.94 0.2M
2025-03-26 27.63 28.14 27.63 27.91 0.2M
2025-03-25 27.81 28.11 27.61 27.63 0.2M
2025-03-24 27.56 28.00 27.45 27.85 0.2M
2025-03-21 27.23 27.71 27.01 27.08 0.6M
2025-03-20 27.18 27.76 27.18 27.40 0.2M
2025-03-19 27.45 27.74 27.30 27.47 0.2M
2025-03-18 27.20 27.49 27.07 27.43 0.2M
2025-03-17 27.42 27.89 27.36 27.43 0.2M
2025-03-14 27.29 27.67 27.14 27.64 0.2M
2025-03-13 27.44 27.70 27.01 27.09 0.2M
2025-03-12 27.13 27.60 26.77 27.26 0.2M
2025-03-11 26.97 27.37 26.74 26.97 0.4M
2025-03-10 27.46 27.62 26.75 26.83 0.3M
2025-03-07 27.70 27.92 27.37 27.87 0.2M
2025-03-06 27.56 27.81 27.41 27.80 0.2M
2025-03-05 28.20 28.44 27.73 27.84 0.3M
2025-03-04 28.63 28.89 28.13 28.23 0.2M
2025-03-03 29.04 29.47 28.72 28.95 0.2M
2025-02-28 28.83 29.14 28.65 29.09 0.2M
2025-02-27 28.44 28.90 28.44 28.67 0.2M
2025-02-26 28.70 29.08 28.19 28.60 0.2M
2025-02-25 28.64 29.02 28.63 28.75 0.3M
2025-02-24 28.79 28.86 28.47 28.49 0.2M
2025-02-21 29.33 29.33 28.61 28.64 0.2M
2025-02-20 28.92 29.18 28.56 28.94 0.2M
2025-02-19 28.82 29.26 28.71 29.09 0.1M
2025-02-18 29.27 29.28 28.96 29.26 0.2M
2025-02-14 29.44 29.59 28.95 29.21 0.1M
2025-02-13 29.13 29.39 28.82 29.22 0.1M
2025-02-12 29.34 29.42 28.87 28.93 0.1M
2025-02-11 28.72 29.86 28.62 29.85 0.1M
2025-02-10 29.25 29.28 28.74 28.77 0.2M
2025-02-07 29.68 29.68 28.69 29.19 0.1M
2025-02-06 29.73 29.80 29.25 29.79 0.1M
2025-02-05 28.98 29.57 28.85 29.55 0.1M
2025-02-04 27.96 28.91 27.96 28.90 0.2M
2025-02-03 27.85 28.27 27.38 28.05 0.2M
2025-01-31 27.25 28.89 27.00 28.40 0.2M
2025-01-30 28.83 29.16 28.52 28.68 0.1M
2025-01-29 28.41 28.97 28.25 28.62 0.1M
2025-01-28 28.50 28.86 28.42 28.67 0.1M
2025-01-27 28.46 29.00 28.46 28.69 0.1M
2025-01-24 27.88 28.37 27.76 28.24 0.1M
2025-01-23 27.74 28.14 27.74 28.10 0.2M
2025-01-22 28.20 28.35 27.78 27.97 0.1M
2025-01-21 28.44 28.73 28.34 28.42 0.1M
2025-01-17 28.13 28.25 27.66 28.20 0.1M
2025-01-16 27.97 28.05 27.45 27.81 0.1M
2025-01-15 28.40 28.54 27.75 28.06 0.1M
2025-01-14 26.79 27.74 26.75 27.73 0.1M
2025-01-13 26.14 26.69 26.14 26.66 0.2M
2025-01-10 26.81 26.86 26.06 26.46 0.1M
2025-01-08 27.25 27.56 27.10 27.46 0.2M
2025-01-07 27.92 28.07 27.24 27.52 0.1M
2025-01-06 27.99 28.33 27.81 27.89 0.2M
2025-01-03 27.88 28.12 27.29 28.05 0.1M
2025-01-02 28.48 28.78 27.67 27.78 0.1M