Starbox Group Holdings Ltd (STBXF)

STBXF
🏛️ 미국 →
0.15
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 228.20 249.20 166.60 222.60 0.0M
2024-12-30 259.00 284.20 225.40 229.60 0.0M
2024-12-27 266.00 276.56 246.40 257.60 0.0M
2024-12-26 287.00 287.00 263.20 270.20 0.0M
2024-12-24 235.20 289.80 235.20 287.00 0.0M
2024-12-23 278.60 289.80 224.00 239.40 0.0M
2024-12-20 270.20 294.70 260.40 273.00 0.0M
2024-12-19 259.00 280.00 243.60 271.60 0.0M
2024-12-18 266.00 285.17 231.00 264.60 0.0M
2024-12-17 240.80 270.20 231.00 267.40 0.0M
2024-12-16 217.00 266.01 183.40 246.40 0.0M
2024-12-13 200.20 226.73 180.60 214.20 0.0M
2024-12-12 217.00 243.60 197.41 200.37 0.0M
2024-12-11 194.60 257.60 191.80 221.19 0.0M
2024-12-10 176.40 236.50 176.40 204.40 0.0M
2024-12-09 183.40 194.28 176.96 179.20 0.0M
2024-12-06 169.40 193.96 165.48 189.00 0.0M
2024-12-05 182.00 183.54 171.61 182.00 0.0M
2024-12-04 190.40 203.00 179.20 182.00 0.0M
2024-12-03 170.80 194.80 161.42 182.00 0.0M
2024-12-02 168.00 180.59 168.00 175.00 0.0M
2024-11-29 165.20 173.35 165.20 170.66 0.0M
2024-11-27 154.00 168.00 147.00 165.90 0.0M
2024-11-26 162.40 180.60 154.00 154.00 0.0M
2024-11-25 169.40 174.99 163.81 166.60 0.0M
2024-11-22 173.60 173.60 162.40 169.40 0.0M
2024-11-21 165.20 178.74 165.20 173.60 0.0M
2024-11-20 177.80 183.40 163.80 168.00 0.0M
2024-11-19 173.60 191.79 173.60 179.20 0.0M
2024-11-18 194.60 205.79 172.20 180.60 0.0M
2024-11-15 205.80 223.99 190.54 197.40 0.0M
2024-11-14 253.40 262.35 210.00 221.20 0.0M
2024-11-13 226.80 280.00 166.60 261.80 0.0M
2024-11-12 168.00 256.20 163.80 249.20 0.0M
2024-11-11 184.80 192.54 168.00 175.00 0.0M
2024-11-08 186.20 203.00 184.80 196.00 0.0M
2024-11-07 168.00 191.80 159.61 187.60 0.0M
2024-11-06 165.20 172.19 161.78 166.60 0.0M
2024-11-05 161.00 175.00 151.06 172.20 0.0M
2024-11-04 158.20 170.80 147.00 168.00 0.0M
2024-11-01 197.40 199.50 155.40 158.20 0.0M
2024-10-31 253.40 257.60 196.00 218.40 0.0M
2024-10-30 490.56 490.56 257.60 287.39 0.0M
2024-10-29 313.60 324.80 280.00 302.40 0.0M
2024-10-28 284.93 306.43 280.00 302.40 0.0M
2024-10-25 291.65 306.21 283.81 293.44 0.0M
2024-10-24 302.40 312.26 280.22 302.40 0.0M
2024-10-23 305.54 320.32 292.32 309.12 0.0M
2024-10-22 298.82 329.28 282.24 302.40 0.0M
2024-10-21 298.82 308.00 280.00 295.68 0.0M
2024-10-18 268.80 313.60 268.80 295.68 0.0M
2024-10-17 309.12 312.48 277.76 291.20 0.0M
2024-10-16 280.00 311.36 280.00 302.40 0.0M
2024-10-15 280.00 282.91 269.02 280.00 0.0M
2024-10-14 275.52 285.15 267.01 280.00 0.0M
2024-10-11 285.15 285.38 269.70 275.52 0.0M
2024-10-10 284.26 287.17 274.18 285.38 0.0M
2024-10-09 284.48 284.48 260.06 284.26 0.0M
2024-10-08 277.76 301.28 247.52 288.96 0.0M
2024-10-07 291.20 303.97 268.13 279.55 0.0M
2024-10-04 293.66 304.64 283.36 297.92 0.0M
2024-10-03 280.00 281.79 271.04 281.79 0.0M
2024-10-02 271.26 280.00 269.02 280.00 0.0M
2024-10-01 291.20 304.64 271.49 278.88 0.0M
2024-09-30 308.90 308.90 268.80 279.10 0.0M
2024-09-27 285.60 312.48 285.60 298.59 0.0M
2024-09-26 288.96 306.65 288.51 300.83 0.0M
2024-09-25 313.60 313.60 288.51 288.51 0.0M
2024-09-24 313.60 314.50 296.13 313.60 0.0M
2024-09-23 316.96 324.80 285.82 311.36 0.0M
2024-09-20 306.88 329.28 302.40 315.84 0.0M
2024-09-19 313.15 329.28 292.54 327.04 0.0M
2024-09-18 313.60 313.60 291.20 311.36 0.0M
2024-09-17 329.28 337.57 300.38 313.38 0.0M
2024-09-16 349.44 349.44 296.35 342.50 0.0M
2024-09-13 318.98 349.22 292.43 322.34 0.0M
2024-09-12 322.56 346.98 313.60 318.75 0.0M
2024-09-11 297.92 352.80 291.20 316.06 0.0M
2024-09-10 352.80 352.80 297.92 315.84 0.0M
2024-09-09 341.49 346.98 324.58 340.93 0.0M
2024-09-06 339.36 349.89 275.74 349.68 0.0M
2024-09-05 358.40 358.40 339.36 339.51 0.0M
2024-09-04 376.32 376.32 343.84 349.66 0.0M
2024-09-03 360.64 380.80 355.26 369.60 0.0M
2024-08-30 362.88 380.58 356.16 369.82 0.0M
2024-08-29 369.60 380.80 356.16 359.74 0.0M
2024-08-28 380.80 386.85 360.64 369.60 0.0M
2024-08-27 380.80 397.38 380.80 386.88 0.0M
2024-08-26 361.54 416.62 361.54 383.26 0.0M
2024-08-23 352.13 369.60 352.13 363.55 0.0M
2024-08-22 349.44 379.68 346.08 358.18 0.0M
2024-08-21 371.39 383.04 343.84 358.40 0.0M
2024-08-20 351.90 386.40 351.68 376.99 0.0M
2024-08-19 358.62 358.62 336.45 337.76 0.0M
2024-08-16 336.45 358.40 336.00 351.68 0.0M
2024-08-15 338.91 369.60 338.69 350.56 0.0M
2024-08-14 336.22 358.40 336.22 358.40 0.0M
2024-08-13 358.40 358.40 336.22 341.82 0.0M
2024-08-12 358.18 376.32 341.60 354.14 0.0M
2024-08-09 357.50 367.36 336.00 352.80 0.0M
2024-08-08 340.03 357.50 319.20 345.41 0.0M
2024-08-07 313.83 358.40 313.60 336.45 0.0M
2024-08-06 315.84 379.45 315.84 336.90 0.0M
2024-08-05 358.40 358.40 271.04 319.20 0.0M
2024-08-02 380.13 380.13 338.02 348.54 0.0M
2024-08-01 380.13 380.13 362.88 372.51 0.0M
2024-07-31 358.85 385.06 358.40 367.36 0.0M
2024-07-30 380.80 380.80 360.86 360.86 0.0M
2024-07-29 380.80 389.76 360.86 380.80 0.0M
2024-07-26 379.23 392.00 363.10 390.43 0.0M
2024-07-25 371.84 390.66 360.64 390.66 0.0M
2024-07-24 373.63 403.20 358.40 380.80 0.0M
2024-07-23 377.89 385.28 340.48 385.28 0.0M
2024-07-22 377.22 380.58 374.08 380.58 0.0M
2024-07-19 386.40 394.24 369.82 374.08 0.0M
2024-07-18 385.28 402.97 381.02 386.85 0.0M
2024-07-17 392.00 396.93 376.32 384.38 0.0M
2024-07-16 409.70 409.92 385.28 389.31 0.0M
2024-07-15 403.20 414.40 365.34 409.70 0.0M
2024-07-12 425.60 429.41 406.78 407.68 0.0M
2024-07-11 405.66 414.40 405.66 407.01 0.0M
2024-07-10 403.20 420.90 403.20 405.44 0.0M
2024-07-09 419.78 425.60 403.20 403.20 0.0M
2024-07-08 403.20 421.79 403.20 409.47 0.0M
2024-07-05 414.40 414.40 403.20 414.18 0.0M
2024-07-03 403.20 439.94 403.20 410.37 0.0M
2024-07-02 408.58 414.40 406.11 414.40 0.0M
2024-07-01 418.88 440.16 405.89 414.40 0.0M
2024-06-28 403.42 420.90 390.43 416.64 0.0M
2024-06-27 405.89 421.12 385.73 389.76 0.0M
2024-06-26 383.26 420.00 383.26 386.62 0.0M
2024-06-25 413.50 414.40 383.04 384.16 0.0M
2024-06-24 414.40 414.40 393.34 397.38 0.0M
2024-06-21 402.08 418.66 402.08 414.40 0.0M
2024-06-20 412.16 421.12 385.50 399.15 0.0M
2024-06-18 403.20 405.44 392.00 398.72 0.0M
2024-06-17 376.32 420.90 376.32 380.80 0.0M
2024-06-14 385.28 407.68 369.60 389.09 0.0M
2024-06-13 402.98 412.16 383.04 392.00 0.0M
2024-06-12 409.92 409.92 364.22 392.00 0.0M
2024-06-11 385.28 402.98 385.28 396.48 0.0M
2024-06-10 428.06 428.06 380.80 401.63 0.0M
2024-06-07 409.92 425.15 408.80 411.71 0.0M
2024-06-06 429.18 430.98 414.40 421.34 0.0M
2024-06-05 425.60 431.65 414.40 414.40 0.0M
2024-06-04 416.64 425.60 407.68 410.14 0.0M
2024-06-03 423.36 448.00 404.77 416.64 0.0M
2024-05-31 415.07 449.79 414.40 418.88 0.0M
2024-05-30 470.40 470.40 404.54 425.60 0.0M
2024-05-29 448.00 458.98 427.84 432.32 0.0M
2024-05-28 468.16 468.16 407.68 426.27 0.0M
2024-05-24 443.97 448.00 439.04 447.78 0.0M
2024-05-23 447.78 447.78 430.08 436.80 0.0M
2024-05-22 437.92 446.88 425.60 443.52 0.0M
2024-05-21 441.28 470.40 436.80 436.80 0.0M
2024-05-20 448.00 475.10 440.72 467.71 0.0M
2024-05-17 492.80 492.80 448.00 457.63 0.0M
2024-05-16 479.36 479.36 428.51 448.00 0.0M
2024-05-15 484.51 485.41 452.48 459.20 0.0M
2024-05-14 427.84 488.32 426.72 454.27 0.0M
2024-05-13 425.60 441.28 425.60 426.27 0.0M
2024-05-10 440.16 440.16 425.82 428.06 0.0M
2024-05-09 448.22 492.80 427.84 441.95 0.0M
2024-05-08 416.64 448.00 403.42 437.02 0.0M
2024-05-07 432.32 432.32 392.00 401.86 0.0M
2024-05-06 408.53 408.53 383.04 395.36 0.0M
2024-05-03 368.70 400.96 368.70 381.25 0.0M
2024-05-02 425.38 425.38 359.30 387.30 0.0M
2024-05-01 439.04 439.04 414.40 414.40 0.0M
2024-04-30 443.52 446.66 407.68 416.42 0.0M
2024-04-29 448.22 458.75 418.88 425.82 0.0M
2024-04-26 425.60 447.55 425.60 438.59 0.0M
2024-04-25 445.76 448.00 414.40 421.57 0.0M
2024-04-24 448.45 468.16 427.62 436.80 0.0M
2024-04-23 445.76 470.18 426.27 454.72 0.0M
2024-04-22 428.51 447.10 425.60 428.06 0.0M
2024-04-19 480.03 480.03 425.60 428.74 0.0M
2024-04-18 506.24 515.20 451.58 468.75 0.0M
2024-04-17 537.60 537.60 470.40 515.20 0.0M
2024-04-16 537.60 537.60 448.00 522.59 0.0M
2024-04-15 524.16 546.56 499.52 510.94 0.0M
2024-04-12 577.92 577.92 537.60 538.10 0.0M
2024-04-11 548.80 571.20 497.06 539.17 0.0M
2024-04-10 560.00 560.00 542.08 556.64 0.0M
2024-04-09 535.36 557.76 527.52 554.18 0.0M
2024-04-08 504.00 537.60 492.80 517.89 0.0M
2024-04-05 501.76 501.76 471.63 491.90 0.0M
2024-04-04 481.60 524.16 470.40 470.40 0.0M
2024-04-03 500.42 537.60 448.00 473.76 0.0M
2024-04-02 524.16 543.31 493.25 499.52 0.0M
2024-04-01 506.24 546.56 492.80 517.44 0.0M
2024-03-28 557.76 588.22 472.86 475.33 0.0M
2024-03-27 591.36 591.58 537.60 538.05 0.0M
2024-03-26 611.97 614.66 537.60 560.00 0.0M
2024-03-25 649.60 649.60 560.00 589.12 0.0M
2024-03-22 639.74 681.63 627.20 642.88 0.0M
2024-03-21 660.80 694.40 660.80 669.11 0.0M
2024-03-20 694.40 698.43 661.02 674.24 0.0M
2024-03-19 686.78 694.85 672.45 691.47 0.0M
2024-03-18 716.80 716.80 672.00 692.16 0.0M
2024-03-15 649.60 739.20 649.60 683.20 0.0M
2024-03-14 657.66 660.80 627.20 646.46 0.0M
2024-03-13 660.80 660.80 624.96 629.44 0.0M
2024-03-12 649.60 670.66 604.80 618.46 0.0M
2024-03-11 649.60 660.80 638.40 638.85 0.0M
2024-03-08 618.24 670.88 618.24 627.42 0.0M
2024-03-07 651.84 669.76 598.08 616.00 0.0M
2024-03-06 649.60 679.84 591.36 644.45 0.0M
2024-03-05 672.00 678.72 627.42 649.60 0.0M
2024-03-04 705.60 705.60 649.60 693.73 0.0M
2024-03-01 666.40 694.40 656.32 692.16 0.0M
2024-02-29 671.55 679.84 656.32 656.32 0.0M
2024-02-28 655.20 692.16 649.60 658.78 0.0M
2024-02-27 652.29 694.18 649.60 687.46 0.0M
2024-02-26 654.08 702.46 654.08 672.00 0.0M
2024-02-23 671.78 679.17 634.14 647.36 0.0M
2024-02-22 716.58 759.13 616.00 656.10 0.0M
2024-02-21 708.29 761.60 678.72 681.86 0.0M
2024-02-20 763.84 801.25 698.88 707.39 0.0M
2024-02-16 783.77 806.40 742.78 763.84 0.0M
2024-02-15 806.40 813.12 728.45 776.38 0.0M
2024-02-14 761.60 828.80 701.12 728.00 0.0M
2024-02-13 649.60 781.76 649.38 761.60 0.0M
2024-02-12 721.95 728.00 647.38 661.02 0.0M
2024-02-09 716.80 736.96 683.20 708.29 0.0M
2024-02-08 672.00 721.28 672.00 698.88 0.0M
2024-02-07 649.60 714.34 649.60 667.74 0.0M
2024-02-06 669.76 670.77 649.60 649.60 0.0M
2024-02-05 649.60 686.78 618.24 642.88 0.0M
2024-02-02 678.72 716.58 609.28 710.08 0.0M
2024-02-01 721.28 851.20 649.60 677.82 0.0M
2024-01-31 542.08 884.80 542.08 761.60 0.0M
2024-01-30 557.31 604.80 542.30 582.40 0.0M
2024-01-29 465.92 560.00 465.92 538.05 0.0M
2024-01-26 483.84 483.84 452.70 464.35 0.0M
2024-01-25 448.22 519.50 448.00 450.46 0.0M
2024-01-24 443.52 481.82 432.32 448.00 0.0M
2024-01-23 472.42 472.42 425.60 441.28 0.0M
2024-01-22 474.88 474.88 448.00 449.34 0.0M
2024-01-19 504.00 526.40 448.00 477.34 0.0M
2024-01-18 537.82 560.00 515.20 515.42 0.0M
2024-01-17 526.40 582.40 515.20 531.55 0.0M
2024-01-16 537.15 604.80 533.34 536.03 0.0M
2024-01-12 515.20 597.63 515.20 553.73 0.0M
2024-01-11 582.40 582.40 546.34 554.51 0.0M
2024-01-10 613.76 613.76 573.44 573.66 0.0M
2024-01-09 627.20 627.20 584.64 584.64 0.0M
2024-01-08 649.60 649.60 571.20 636.16 0.0M
2024-01-05 593.15 593.60 557.76 593.60 0.0M
2024-01-04 575.68 603.01 559.42 582.62 0.0M
2024-01-03 582.85 604.80 533.12 566.72 0.0M
2024-01-02 627.20 627.20 564.48 583.52 0.0M