Starlog Enterprises Ltd (STAL)

STAL
🏛️ 인도 →
56.19
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 36.47 36.47 32.80 33.23 0.0M
2023-12-28 34.45 36.40 33.32 34.15 0.0M
2023-12-27 34.90 35.48 32.74 34.45 0.0M
2023-12-26 33.67 35.60 32.70 33.39 0.0M
2023-12-22 33.85 35.48 32.25 33.67 0.0M
2023-12-21 33.20 34.99 31.02 34.50 0.0M
2023-12-20 37.98 38.40 33.15 33.54 0.0M
2023-12-19 37.99 37.99 36.00 36.83 0.0M
2023-12-18 36.01 37.99 34.10 36.65 0.0M
2023-12-15 35.00 37.00 35.00 36.81 0.0M
2023-12-14 36.95 36.95 34.60 36.02 0.0M
2023-12-13 37.15 38.98 34.31 35.25 0.0M
2023-12-12 43.00 43.00 36.74 37.15 0.0M
2023-12-11 41.99 41.99 39.50 39.92 0.0M
2023-12-08 37.99 39.17 36.00 39.17 0.0M
2023-12-07 32.92 35.62 31.32 35.61 0.0M
2023-12-06 31.98 34.00 31.98 32.39 0.0M
2023-12-05 33.70 33.70 31.26 32.79 0.0M
2023-12-04 31.22 32.44 30.00 32.15 0.0M
2023-12-01 33.49 33.49 31.00 31.22 0.0M
2023-11-30 34.94 34.94 31.84 31.97 0.0M
2023-11-29 35.00 35.00 32.56 33.51 0.0M
2023-11-28 36.89 36.89 34.02 34.02 0.0M
2023-11-24 36.00 36.00 33.71 35.14 0.0M
2023-11-23 34.70 35.00 33.17 34.82 0.0M
2023-11-22 33.79 35.30 32.50 34.54 0.0M
2023-11-21 33.99 33.99 33.02 33.79 0.0M
2023-11-20 35.50 35.85 32.75 32.96 0.0M
2023-11-17 34.00 34.25 33.15 34.23 0.0M
2023-11-16 32.85 33.50 31.68 32.88 0.0M
2023-11-15 32.75 32.75 31.00 32.49 0.0M
2023-11-13 31.27 34.19 31.19 32.10 0.0M
2023-11-12 33.00 33.40 32.75 33.40 0.0M
2023-11-10 33.85 34.45 32.00 32.34 0.0M
2023-11-09 31.81 34.70 31.77 32.81 0.0M
2023-11-08 33.45 36.59 33.44 33.44 0.1M
2023-11-07 35.20 35.20 35.20 35.20 0.0M
2023-11-06 37.05 37.05 37.05 37.05 0.0M
2023-11-03 43.10 43.10 39.00 39.00 0.0M
2023-11-02 41.05 41.05 38.00 41.05 0.1M
2023-11-01 33.93 37.32 33.93 37.32 0.1M
2023-10-31 31.00 33.93 30.90 33.93 0.0M
2023-10-30 29.60 32.85 29.60 30.85 0.0M
2023-10-27 29.75 31.97 29.75 31.79 0.0M
2023-10-26 31.96 31.96 27.00 29.52 0.0M
2023-10-25 32.21 33.67 28.51 29.90 0.0M
2023-10-23 30.17 34.50 30.17 30.81 0.0M
2023-10-20 31.85 32.97 30.07 31.56 0.0M
2023-10-19 31.64 33.44 30.00 31.55 0.0M
2023-10-18 33.05 34.45 31.06 31.64 0.0M
2023-10-17 34.95 34.95 30.90 32.40 0.0M
2023-10-16 33.99 33.99 30.11 31.99 0.0M
2023-10-13 31.40 34.00 30.04 32.00 0.0M
2023-10-12 34.55 34.55 31.00 32.55 0.0M
2023-10-11 28.95 31.90 26.55 31.54 0.0M
2023-10-10 28.06 29.99 26.77 29.00 0.0M
2023-10-09 30.88 30.88 27.80 28.77 0.0M
2023-10-06 30.80 30.88 28.21 30.88 0.0M
2023-10-05 29.41 29.41 29.41 29.41 0.0M
2023-10-04 27.99 28.01 26.00 28.01 0.0M
2023-10-03 26.25 28.50 26.25 26.68 0.0M
2023-09-29 27.27 28.50 26.40 27.57 0.0M
2023-09-28 27.27 27.27 26.75 27.27 0.0M
2023-09-27 23.70 25.98 23.70 25.98 0.0M
2023-09-26 26.98 26.98 24.57 24.75 0.0M
2023-09-25 28.00 28.00 25.85 25.86 0.0M
2023-09-22 27.20 27.20 25.30 27.18 0.0M
2023-09-21 25.10 27.00 25.10 26.01 0.0M
2023-09-20 27.92 27.92 26.17 26.19 0.0M
2023-09-18 26.60 28.00 26.60 27.54 0.0M
2023-09-15 28.86 28.86 27.75 28.00 0.0M
2023-09-14 29.98 29.98 27.67 28.86 0.0M
2023-09-13 29.00 29.50 28.00 28.65 0.0M
2023-09-12 30.35 30.35 27.91 29.00 0.0M
2023-09-11 27.60 28.92 27.50 28.92 0.0M
2023-09-08 30.44 30.44 27.55 27.55 0.0M
2023-09-07 29.19 29.19 27.90 29.00 0.0M
2023-09-06 29.00 30.00 27.55 27.80 0.0M
2023-09-05 30.00 30.64 29.00 29.00 0.0M
2023-09-04 31.80 31.80 28.80 29.19 0.0M
2023-09-01 30.31 30.31 30.31 30.31 0.0M
2023-08-31 28.56 29.72 28.56 29.72 0.0M
2023-08-30 28.71 29.14 28.71 29.14 0.0M
2023-08-29 28.30 28.57 28.30 28.57 0.0M
2023-08-28 28.00 28.57 28.00 28.01 0.0M
2023-08-25 28.58 29.15 28.01 28.01 0.0M
2023-08-24 28.02 28.58 27.46 28.58 0.0M
2023-08-23 28.02 28.02 28.02 28.02 0.0M
2023-08-22 27.90 27.90 27.48 27.48 0.0M
2023-08-21 28.04 28.04 28.04 28.04 0.0M
2023-08-18 28.61 28.61 28.61 28.61 0.0M
2023-08-17 29.19 29.19 29.19 29.19 0.0M
2023-08-16 29.78 29.78 29.78 29.78 0.0M
2023-08-14 30.38 30.38 30.38 30.38 0.0M
2023-08-11 31.00 31.00 31.00 31.00 0.0M
2023-08-10 31.31 31.55 31.31 31.55 0.0M
2023-08-09 31.94 31.94 31.94 31.94 0.0M
2023-08-08 32.59 32.59 32.59 32.59 0.0M
2023-08-07 33.25 33.25 33.25 33.25 0.0M
2023-08-04 33.92 33.92 33.92 33.92 0.0M
2023-08-03 34.61 34.61 34.61 34.61 0.0M
2023-08-02 35.31 35.31 35.31 35.31 0.0M
2023-08-01 36.03 36.03 36.03 36.03 0.0M
2023-07-31 37.10 37.13 33.81 36.76 0.0M
2023-07-28 33.90 35.60 32.31 35.37 0.0M
2023-07-27 33.00 34.56 31.29 33.91 0.0M
2023-07-26 33.56 33.56 30.90 32.92 0.0M
2023-07-25 31.97 31.97 31.00 31.97 0.0M
2023-07-24 30.84 30.84 29.00 30.45 0.0M
2023-07-21 31.39 31.39 28.60 29.46 0.0M
2023-07-20 31.36 31.36 28.41 30.00 0.0M
2023-07-19 29.70 29.87 27.15 29.87 0.0M
2023-07-18 30.99 30.99 28.21 28.45 0.0M
2023-07-17 29.60 30.99 29.60 29.69 0.0M
2023-07-14 31.31 31.32 28.34 31.00 0.0M
2023-07-13 29.83 29.83 29.82 29.83 0.0M
2023-07-12 28.40 28.41 28.40 28.41 0.0M
2023-07-11 27.58 28.80 26.61 27.06 0.0M
2023-07-10 29.00 29.00 27.41 27.58 0.0M
2023-07-07 31.50 31.50 28.60 28.85 0.0M
2023-07-06 30.00 30.85 29.10 30.00 0.0M
2023-07-05 29.59 29.59 29.50 29.50 0.0M
2023-07-04 28.69 28.69 27.33 28.19 0.0M
2023-07-03 27.33 27.33 27.31 27.33 0.0M
2023-06-30 28.00 28.10 25.51 26.03 0.0M
2023-06-28 29.13 29.13 26.51 26.84 0.0M
2023-06-27 27.74 27.75 25.38 27.75 0.0M
2023-06-26 27.94 27.94 26.21 26.43 0.0M
2023-06-23 28.48 28.48 25.78 27.58 0.0M
2023-06-22 26.79 29.00 26.79 27.13 0.0M
2023-06-21 29.66 31.14 28.19 28.19 0.0M
2023-06-20 29.70 32.70 29.67 29.67 0.0M
2023-06-19 33.39 33.39 31.15 31.23 0.0M
2023-06-16 36.00 36.00 32.74 32.74 0.0M
2023-06-15 33.65 34.47 32.50 34.46 0.0M
2023-06-14 35.25 35.50 32.83 32.83 0.0M
2023-06-13 34.50 34.99 32.25 34.55 0.0M
2023-06-12 35.00 35.80 33.21 33.33 0.0M
2023-06-09 36.75 36.75 34.11 34.11 0.0M
2023-06-08 34.89 35.29 33.05 35.29 0.0M
2023-06-07 31.71 34.40 31.71 33.61 0.0M
2023-06-06 36.27 36.27 32.83 33.10 0.0M
2023-06-05 34.55 34.55 33.05 34.55 0.0M
2023-06-02 32.91 32.91 32.91 32.91 0.0M
2023-06-01 31.35 31.35 31.30 31.35 0.0M
2023-05-31 29.86 29.86 27.55 29.86 0.0M
2023-05-30 28.44 28.44 28.44 28.44 0.0M
2023-05-29 27.09 27.09 27.09 27.09 0.0M
2023-05-26 25.80 25.80 25.80 25.80 0.0M
2023-05-25 27.05 27.05 24.51 24.58 0.0M
2023-05-24 28.35 28.35 25.65 25.79 0.0M
2023-05-23 28.20 28.20 26.05 27.00 0.0M
2023-05-22 27.66 28.28 27.00 27.01 0.0M
2023-05-19 29.42 29.42 27.50 27.66 0.0M
2023-05-18 30.00 30.00 28.02 28.02 0.0M
2023-05-17 30.13 30.13 28.35 29.49 0.0M
2023-05-16 28.79 28.84 26.50 28.70 0.0M
2023-05-15 26.87 27.98 26.87 27.47 0.0M
2023-05-12 27.26 29.47 26.79 26.87 0.0M
2023-05-11 30.98 30.98 28.18 28.19 0.0M
2023-05-10 31.50 31.50 29.66 29.66 0.0M
2023-05-09 31.37 31.75 30.00 31.22 0.0M
2023-05-08 31.22 31.22 29.02 30.24 0.0M
2023-05-05 28.00 29.74 28.00 29.74 0.0M
2023-05-04 27.99 28.33 26.20 28.33 0.0M
2023-05-03 26.99 27.02 26.00 26.99 0.0M
2023-05-02 25.74 25.74 24.40 25.74 0.0M
2023-04-28 24.25 26.75 24.22 24.52 0.0M
2023-04-27 25.40 25.49 23.50 25.49 0.0M
2023-04-26 24.92 24.94 23.10 24.28 0.0M
2023-04-25 23.55 25.87 23.51 23.76 0.0M
2023-04-24 24.43 26.99 24.43 24.74 0.0M
2023-04-21 25.71 26.00 25.71 25.71 0.0M
2023-04-20 27.10 28.05 27.06 27.06 0.0M
2023-04-19 31.37 31.37 28.43 28.48 0.0M
2023-04-18 30.25 30.29 29.04 29.92 0.0M
2023-04-17 28.85 28.85 27.21 28.85 0.0M
2023-04-13 27.48 27.48 25.56 27.48 0.0M
2023-04-12 26.18 26.18 26.18 26.18 0.0M
2023-04-11 24.90 24.94 24.90 24.94 0.0M
2023-04-10 23.75 23.76 23.70 23.76 0.0M
2023-04-06 20.80 22.63 20.78 22.63 0.0M
2023-04-05 21.54 22.63 20.55 21.56 0.0M
2023-04-03 21.72 23.65 21.56 21.56 0.0M
2023-03-31 23.35 23.35 22.69 22.69 0.0M
2023-03-29 23.88 25.90 23.88 23.88 0.0M
2023-03-28 25.13 25.15 25.13 25.13 0.0M
2023-03-27 26.53 27.89 26.45 26.45 0.0M
2023-03-24 30.00 30.74 27.82 27.84 0.1M
2023-03-23 29.28 29.28 27.20 29.28 0.0M
2023-03-22 27.89 27.89 27.89 27.89 0.0M
2023-03-21 26.57 26.57 26.57 26.57 0.0M
2023-03-20 22.91 25.31 22.91 25.31 0.0M
2023-03-17 26.63 26.63 24.11 24.11 0.1M
2023-03-16 24.90 25.37 24.17 25.37 0.0M
2023-03-15 24.17 24.17 22.05 24.17 0.0M
2023-03-14 22.49 23.02 21.35 23.02 0.0M
2023-03-13 21.93 21.93 21.35 21.93 0.0M
2023-03-10 18.80 21.28 18.01 20.89 0.0M
2023-03-09 19.10 19.55 17.50 19.35 0.0M
2023-03-08 19.39 19.39 17.82 18.18 0.0M
2023-03-06 16.23 17.78 16.23 17.78 0.0M
2023-03-03 16.97 17.18 15.61 16.17 0.0M
2023-03-02 16.50 16.80 15.35 15.62 0.0M
2023-03-01 16.49 17.45 16.00 16.81 0.0M
2023-02-28 17.00 17.00 14.90 16.60 0.0M
2023-02-27 17.00 17.00 16.20 16.35 0.0M
2023-02-24 16.75 16.80 15.10 16.65 0.0M
2023-02-23 16.30 16.30 15.50 16.30 0.0M
2023-02-22 16.00 16.00 14.55 15.60 0.0M
2023-02-21 15.80 15.95 15.10 15.85 0.0M
2023-02-20 15.75 15.75 13.60 15.40 0.0M
2023-02-17 15.90 15.90 14.35 14.75 0.0M
2023-02-16 15.60 16.70 15.35 15.90 0.0M
2023-02-15 17.50 17.60 16.40 16.70 0.0M
2023-02-14 19.00 19.00 16.30 17.95 0.0M
2023-02-13 19.50 19.70 17.95 17.95 0.0M
2023-02-10 18.90 20.30 17.45 18.35 0.0M
2023-02-09 19.00 19.90 17.70 18.90 0.0M
2023-02-08 19.75 20.40 18.35 19.00 0.0M
2023-02-07 18.95 18.95 17.10 18.85 0.0M
2023-02-06 19.35 19.35 17.70 18.80 0.0M
2023-02-03 18.60 19.00 17.45 18.45 0.0M
2023-02-02 18.70 18.70 17.70 18.10 0.0M
2023-02-01 18.95 18.95 18.05 18.35 0.0M
2023-01-31 17.90 19.40 17.90 18.30 0.0M
2023-01-30 19.40 19.40 17.95 18.80 0.0M
2023-01-27 19.00 19.40 18.10 18.85 0.0M
2023-01-25 19.80 19.80 18.55 19.00 0.0M
2023-01-24 20.15 20.15 18.65 19.30 0.0M
2023-01-23 18.70 19.70 18.65 19.25 0.0M
2023-01-20 20.35 20.35 18.60 18.95 0.0M
2023-01-19 19.00 19.85 18.85 19.55 0.0M
2023-01-18 19.10 20.00 18.50 19.00 0.0M
2023-01-17 20.35 20.35 18.50 19.45 0.0M
2023-01-16 19.50 19.75 18.50 19.45 0.0M
2023-01-13 18.70 19.25 18.30 18.90 0.0M
2023-01-12 19.40 19.40 18.20 18.65 0.0M
2023-01-11 20.80 20.80 18.90 18.90 0.1M
2023-01-10 19.85 19.85 19.85 19.85 0.0M
2023-01-09 18.95 18.95 18.95 18.95 0.0M
2023-01-06 17.00 18.05 17.00 18.05 0.0M
2023-01-05 16.90 17.20 15.60 17.20 0.0M
2023-01-04 17.20 17.20 16.05 16.40 0.0M
2023-01-03 15.80 16.50 15.80 16.40 0.0M
2023-01-02 16.20 16.20 15.05 15.75 0.0M