Stratus Propertie (STRS)

STRS
🏛️ 미국 →
21.62
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 29.40 29.40 28.86 28.86 0.0M
2023-12-28 29.30 29.36 29.20 29.36 0.0M
2023-12-27 28.97 29.88 28.20 29.58 0.0M
2023-12-26 28.35 29.99 28.35 29.19 0.0M
2023-12-22 28.06 28.81 27.78 28.59 0.0M
2023-12-21 28.17 28.40 27.71 28.35 0.0M
2023-12-20 27.00 28.39 26.84 27.70 0.0M
2023-12-19 26.83 27.80 26.83 27.30 0.0M
2023-12-18 26.69 27.10 26.34 26.84 0.0M
2023-12-15 26.39 26.76 26.04 26.68 0.0M
2023-12-14 25.95 26.79 25.80 26.03 0.0M
2023-12-13 25.69 26.24 25.23 25.23 0.0M
2023-12-12 27.74 27.74 25.74 25.74 0.0M
2023-12-11 27.04 27.60 26.79 27.21 0.0M
2023-12-08 26.80 27.70 26.80 27.35 0.0M
2023-12-07 26.80 27.33 26.69 27.33 0.0M
2023-12-06 27.87 28.19 27.14 27.14 0.0M
2023-12-05 28.59 28.60 27.94 27.94 0.0M
2023-12-04 28.87 28.94 28.36 28.68 0.0M
2023-12-01 28.00 28.45 27.95 27.95 0.0M
2023-11-30 28.13 28.13 28.00 28.07 0.0M
2023-11-29 28.20 28.71 28.05 28.30 0.0M
2023-11-28 28.20 28.30 27.93 27.93 0.0M
2023-11-27 27.60 28.18 27.60 28.15 0.0M
2023-11-24 28.31 28.31 27.83 27.83 0.0M
2023-11-22 27.50 27.97 27.50 27.97 0.0M
2023-11-21 27.78 27.78 27.30 27.30 0.0M
2023-11-20 27.37 27.45 27.05 27.20 0.0M
2023-11-17 27.75 28.10 27.20 27.41 0.0M
2023-11-16 27.81 27.81 27.20 27.48 0.0M
2023-11-15 27.86 28.19 27.60 27.60 0.0M
2023-11-14 27.50 28.20 27.08 28.15 0.0M
2023-11-13 27.10 27.38 27.10 27.12 0.0M
2023-11-10 27.60 27.72 27.00 27.10 0.0M
2023-11-09 27.54 28.04 27.49 27.49 0.0M
2023-11-08 27.34 27.60 27.18 27.60 0.0M
2023-11-07 26.87 27.24 26.73 27.16 0.0M
2023-11-06 27.10 27.18 26.73 26.73 0.0M
2023-11-03 26.00 27.00 26.00 27.00 0.0M
2023-11-02 26.00 26.00 25.42 25.84 0.0M
2023-11-01 25.95 25.95 25.71 25.71 0.0M
2023-10-31 25.55 25.74 25.31 25.67 0.0M
2023-10-30 25.49 25.49 25.08 25.38 0.0M
2023-10-27 25.87 25.87 24.51 25.00 0.0M
2023-10-26 26.63 26.64 25.58 25.85 0.0M
2023-10-25 25.83 26.59 25.50 26.24 0.0M
2023-10-24 26.50 26.50 26.06 26.14 0.0M
2023-10-23 26.50 26.89 26.28 26.28 0.0M
2023-10-20 26.90 26.90 26.67 26.67 0.0M
2023-10-19 26.99 27.10 26.70 26.70 0.0M
2023-10-18 27.10 27.57 26.77 26.77 0.0M
2023-10-17 28.00 28.47 27.66 27.66 0.0M
2023-10-16 27.08 28.20 27.08 28.10 0.0M
2023-10-13 27.36 27.59 27.34 27.59 0.0M
2023-10-12 27.01 27.37 27.01 27.37 0.0M
2023-10-11 26.97 27.30 26.80 27.14 0.0M
2023-10-10 26.99 28.08 26.84 26.84 0.0M
2023-10-09 27.72 27.72 26.67 26.67 0.0M
2023-10-06 27.17 28.42 27.17 27.88 0.0M
2023-10-05 27.43 27.43 27.00 27.05 0.0M
2023-10-04 26.53 26.75 26.20 26.69 0.0M
2023-10-03 26.40 26.60 25.92 26.13 0.0M
2023-10-02 27.34 27.34 25.91 26.45 0.0M
2023-09-29 28.04 28.04 27.40 27.40 0.0M
2023-09-28 27.42 27.96 27.42 27.72 0.0M
2023-09-27 28.00 28.28 27.55 27.55 0.0M
2023-09-26 27.76 27.96 27.76 27.96 0.0M
2023-09-25 28.00 28.10 27.75 27.75 0.0M
2023-09-22 28.07 28.07 27.44 27.84 0.0M
2023-09-21 27.10 28.20 27.09 28.20 0.0M
2023-09-20 26.65 27.51 26.65 27.03 0.0M
2023-09-19 28.08 28.27 27.16 27.62 0.0M
2023-09-18 27.60 28.68 27.60 28.02 0.0M
2023-09-15 27.59 28.56 27.59 28.56 0.0M
2023-09-14 28.00 28.00 27.75 27.75 0.0M
2023-09-13 27.20 27.77 27.20 27.25 0.0M
2023-09-12 28.11 28.15 27.84 27.84 0.0M
2023-09-11 28.46 28.50 28.02 28.18 0.0M
2023-09-08 28.00 29.29 28.00 28.28 0.0M
2023-09-07 28.02 28.40 27.37 28.21 0.0M
2023-09-06 27.10 27.75 27.01 27.14 0.0M
2023-09-05 27.44 27.58 27.01 27.13 0.0M
2023-09-01 27.61 27.94 27.56 27.86 0.0M
2023-08-31 27.91 28.25 27.62 27.63 0.0M
2023-08-30 27.88 27.88 27.64 27.64 0.0M
2023-08-29 27.60 28.66 27.60 27.80 0.0M
2023-08-28 27.40 27.79 27.40 27.79 0.0M
2023-08-25 27.63 27.65 27.63 27.65 0.0M
2023-08-24 27.33 27.92 27.33 27.53 0.0M
2023-08-23 27.13 27.99 27.00 27.85 0.0M
2023-08-22 27.50 28.56 27.50 27.57 0.0M
2023-08-21 27.42 28.33 27.42 27.85 0.0M
2023-08-18 27.87 28.35 27.60 27.60 0.0M
2023-08-17 28.26 28.41 28.10 28.20 0.0M
2023-08-16 27.59 28.50 27.59 28.23 0.0M
2023-08-15 28.44 28.71 28.26 28.26 0.0M
2023-08-14 27.93 28.70 27.77 27.77 0.0M
2023-08-11 27.86 28.33 27.43 28.33 0.0M
2023-08-10 28.20 28.40 27.50 27.99 0.0M
2023-08-09 28.16 28.49 28.00 28.45 0.0M
2023-08-08 27.53 29.17 27.53 28.12 0.0M
2023-08-07 27.68 28.33 27.68 27.95 0.0M
2023-08-04 27.40 28.00 27.40 27.70 0.0M
2023-08-03 27.04 27.14 27.00 27.00 0.0M
2023-08-02 28.00 28.44 26.87 27.10 0.0M
2023-08-01 28.00 28.50 27.69 28.13 0.0M
2023-07-31 27.64 28.50 27.23 28.38 0.0M
2023-07-28 27.05 27.50 27.05 27.39 0.0M
2023-07-27 26.93 27.39 26.71 26.89 0.0M
2023-07-26 26.82 27.55 26.82 27.40 0.0M
2023-07-25 26.49 26.97 26.23 26.25 0.0M
2023-07-24 27.00 27.00 26.23 26.23 0.0M
2023-07-21 26.81 26.90 26.41 26.50 0.0M
2023-07-20 26.48 26.87 26.48 26.72 0.0M
2023-07-19 26.69 27.24 26.21 26.21 0.0M
2023-07-18 27.30 27.30 26.41 26.41 0.0M
2023-07-17 27.29 27.52 27.09 27.52 0.0M
2023-07-14 28.00 28.48 26.55 26.83 0.0M
2023-07-13 26.99 28.10 26.87 28.10 0.0M
2023-07-12 26.51 26.99 26.20 26.99 0.0M
2023-07-11 25.63 26.10 25.50 26.10 0.0M
2023-07-10 24.80 25.45 24.60 25.35 0.0M
2023-07-07 24.95 25.40 24.81 25.39 0.0M
2023-07-06 25.44 25.44 24.57 24.57 0.0M
2023-07-05 26.40 26.79 25.45 25.78 0.0M
2023-07-03 25.92 26.27 25.92 26.27 0.0M
2023-06-30 25.70 26.25 25.70 26.25 0.0M
2023-06-29 26.25 26.48 25.68 25.94 0.0M
2023-06-28 27.22 27.22 25.77 26.13 0.0M
2023-06-27 26.02 26.95 26.00 26.95 0.0M
2023-06-26 26.55 26.55 25.83 25.83 0.0M
2023-06-23 25.42 27.33 25.30 26.87 0.1M
2023-06-22 26.35 26.35 25.37 25.52 0.0M
2023-06-21 25.50 26.10 25.37 25.90 0.0M
2023-06-20 24.95 25.83 24.95 25.83 0.0M
2023-06-16 26.24 26.45 26.00 26.21 0.0M
2023-06-15 25.41 26.37 25.25 26.24 0.0M
2023-06-14 25.54 25.70 25.28 25.52 0.0M
2023-06-13 25.68 25.81 25.11 25.80 0.0M
2023-06-12 24.61 25.73 24.61 25.60 0.0M
2023-06-09 24.22 25.19 24.21 24.24 0.0M
2023-06-08 24.77 25.30 24.39 24.39 0.0M
2023-06-07 24.63 25.43 24.61 24.99 0.0M
2023-06-06 22.88 24.62 22.45 24.62 0.0M
2023-06-05 22.10 22.50 21.56 22.44 0.0M
2023-06-02 21.61 22.92 21.61 22.70 0.0M
2023-06-01 21.97 22.29 21.19 21.43 0.0M
2023-05-31 21.23 22.15 21.23 21.78 0.0M
2023-05-30 20.58 21.45 20.58 21.45 0.0M
2023-05-26 21.50 21.79 20.57 20.76 0.0M
2023-05-25 21.19 22.49 21.00 21.57 0.0M
2023-05-24 20.29 21.80 20.05 21.42 0.0M
2023-05-23 19.63 20.79 19.63 20.58 0.0M
2023-05-22 19.67 20.25 19.13 19.81 0.0M
2023-05-19 20.09 20.21 19.37 19.60 0.0M
2023-05-18 20.23 20.35 19.71 19.85 0.0M
2023-05-17 19.40 20.20 18.70 20.16 0.0M
2023-05-16 20.10 20.88 18.55 18.91 0.0M
2023-05-15 21.00 21.25 20.12 20.12 0.0M
2023-05-12 23.75 24.09 21.36 21.95 0.0M
2023-05-11 24.32 24.74 23.46 23.46 0.0M
2023-05-10 25.95 25.95 23.98 24.25 0.0M
2023-05-09 27.01 27.27 25.04 25.42 0.0M
2023-05-08 25.50 27.71 24.67 26.75 0.0M
2023-05-05 23.32 25.56 23.32 25.25 0.0M
2023-05-04 22.39 23.43 22.21 22.93 0.0M
2023-05-03 21.90 22.75 21.80 22.20 0.0M
2023-05-02 21.38 22.45 21.04 21.74 0.1M
2023-05-01 21.50 21.50 21.39 21.39 0.0M
2023-04-28 21.80 21.85 21.25 21.40 0.0M
2023-04-27 20.89 22.09 20.89 21.70 0.0M
2023-04-26 20.87 21.34 20.65 20.83 0.0M
2023-04-25 21.16 21.71 21.16 21.24 0.0M
2023-04-24 21.09 21.72 20.95 21.50 0.0M
2023-04-21 20.80 21.54 20.51 21.50 0.0M
2023-04-20 20.95 21.17 20.67 20.99 0.0M
2023-04-19 20.50 21.06 20.41 20.75 0.0M
2023-04-18 20.48 20.61 20.37 20.41 0.0M
2023-04-17 20.15 20.70 20.15 20.50 0.0M
2023-04-14 20.63 21.00 20.15 20.15 0.0M
2023-04-13 20.78 21.42 20.39 20.39 0.0M
2023-04-12 20.54 20.54 20.54 20.54 0.0M
2023-04-11 20.70 21.59 20.07 20.85 0.0M
2023-04-10 20.34 21.00 20.24 20.40 0.0M
2023-04-06 20.15 20.59 20.00 20.59 0.0M
2023-04-05 19.90 19.91 19.90 19.91 0.0M
2023-04-04 20.48 20.48 19.82 19.82 0.0M
2023-04-03 20.30 21.36 19.88 20.37 0.0M
2023-03-31 20.11 21.17 19.81 20.00 0.0M
2023-03-30 19.70 20.26 19.70 20.07 0.0M
2023-03-29 20.50 20.70 19.60 19.62 0.0M
2023-03-28 19.08 19.80 18.66 19.23 0.0M
2023-03-27 19.15 19.30 18.96 19.04 0.0M
2023-03-24 18.97 19.09 18.57 18.97 0.0M
2023-03-23 19.08 19.57 18.83 18.93 0.0M
2023-03-22 19.69 20.06 18.80 19.11 0.0M
2023-03-21 20.31 20.31 19.50 19.50 0.0M
2023-03-20 19.09 19.34 18.76 19.16 0.0M
2023-03-17 18.86 19.18 18.61 18.86 0.0M
2023-03-16 18.78 19.50 18.78 19.10 0.0M
2023-03-15 19.48 20.11 18.97 19.14 0.0M
2023-03-14 20.06 20.45 19.66 19.72 0.0M
2023-03-13 19.98 21.09 19.50 19.73 0.0M
2023-03-10 20.22 20.37 19.65 19.65 0.0M
2023-03-09 21.01 21.33 20.05 20.40 0.0M
2023-03-08 21.00 21.79 20.97 21.22 0.0M
2023-03-07 21.70 21.70 20.97 21.01 0.0M
2023-03-06 21.32 21.88 21.06 21.70 0.0M
2023-03-03 21.76 21.96 21.42 21.63 0.0M
2023-03-02 21.78 22.39 21.11 21.75 0.1M
2023-03-01 22.22 22.22 21.60 21.70 0.0M
2023-02-28 21.80 22.05 21.14 21.31 0.0M
2023-02-27 21.00 21.90 20.65 21.59 0.0M
2023-02-24 21.79 21.79 20.18 20.75 0.0M
2023-02-23 21.65 21.65 21.02 21.23 0.0M
2023-02-22 22.05 22.05 21.31 21.31 0.0M
2023-02-21 22.57 22.91 21.58 21.76 0.0M
2023-02-17 22.09 23.39 22.00 22.90 0.0M
2023-02-16 20.98 22.20 20.98 21.98 0.0M
2023-02-15 20.50 21.60 20.50 21.36 0.0M
2023-02-14 21.01 21.50 20.44 20.81 0.0M
2023-02-13 22.03 22.30 20.83 21.13 0.0M
2023-02-10 23.25 23.30 21.87 21.91 0.0M
2023-02-09 22.76 23.49 22.25 23.15 0.0M
2023-02-08 21.96 23.14 21.64 22.31 0.0M
2023-02-07 22.00 22.49 21.70 22.20 0.1M
2023-02-06 21.37 22.18 21.37 21.89 0.0M
2023-02-03 21.50 22.10 21.40 21.93 0.0M
2023-02-02 21.21 21.94 20.71 21.50 0.0M
2023-02-01 21.57 21.70 20.53 21.34 0.0M
2023-01-31 21.51 22.48 21.51 22.02 0.0M
2023-01-30 22.47 22.61 20.69 21.50 0.0M
2023-01-27 22.28 22.59 22.01 22.59 0.0M
2023-01-26 22.32 22.50 21.91 22.39 0.0M
2023-01-25 21.93 22.31 21.62 22.31 0.0M
2023-01-24 21.45 21.68 21.23 21.65 0.0M
2023-01-23 22.18 22.18 21.50 21.64 0.0M
2023-01-20 21.46 21.75 21.28 21.62 0.0M
2023-01-19 20.90 21.62 20.90 21.33 0.0M
2023-01-18 20.66 21.55 20.66 21.01 0.0M
2023-01-17 21.36 21.54 20.53 20.85 0.0M
2023-01-13 20.04 21.57 20.04 21.57 0.0M
2023-01-12 20.80 21.00 20.13 20.91 0.0M
2023-01-11 19.50 20.31 19.48 20.19 0.0M
2023-01-10 19.75 19.80 19.51 19.68 0.0M
2023-01-09 19.62 20.16 19.23 19.47 0.0M
2023-01-06 18.91 19.19 18.65 19.19 0.0M
2023-01-05 19.62 19.76 18.67 18.74 0.0M
2023-01-04 19.59 20.40 19.59 19.69 0.0M
2023-01-03 19.30 19.41 19.18 19.41 0.0M