Step Two Corporation Ltd (STTC)

STTC
🏛️ 인도 →
33.94
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 21.27 21.27 21.27 21.27 0.0M
2023-12-28 20.26 20.26 20.26 20.26 0.0M
2023-12-27 19.00 19.30 18.34 19.30 0.0M
2023-12-26 19.34 19.34 19.30 19.30 0.0M
2023-12-22 20.30 20.30 18.43 18.43 0.0M
2023-12-21 19.40 19.40 19.40 19.40 0.0M
2023-12-19 20.42 20.42 20.42 20.42 0.0M
2023-12-18 19.64 21.49 19.64 21.49 0.0M
2023-12-14 20.67 20.67 20.67 20.67 0.0M
2023-12-13 21.80 21.80 21.75 21.75 0.0M
2023-12-12 19.95 21.84 19.95 21.84 0.0M
2023-12-11 21.00 21.00 21.00 21.00 0.0M
2023-12-08 21.55 21.55 19.81 21.01 0.0M
2023-12-07 19.33 21.24 19.33 20.85 0.0M
2023-12-06 20.34 20.34 20.34 20.34 0.0M
2023-12-05 22.22 22.22 20.33 20.34 0.0M
2023-12-04 21.39 21.39 21.39 21.39 0.0M
2023-12-01 20.40 20.40 20.40 20.40 0.0M
2023-11-30 21.35 21.35 19.49 19.49 0.0M
2023-11-29 20.98 20.98 20.47 20.47 0.0M
2023-11-28 20.47 20.47 19.99 19.99 0.0M
2023-11-24 20.45 20.45 19.90 19.90 0.0M
2023-11-23 19.94 19.94 19.94 19.94 0.0M
2023-11-22 21.20 21.20 20.44 20.98 0.0M
2023-11-21 20.49 20.49 20.44 20.44 0.0M
2023-11-20 19.89 19.89 18.90 19.70 0.0M
2023-11-17 20.69 20.69 18.77 19.89 0.0M
2023-11-16 18.99 19.78 18.99 19.75 0.0M
2023-11-15 19.00 19.00 18.99 18.99 0.0M
2023-11-13 21.50 21.50 19.95 19.95 0.0M
2023-11-12 21.00 21.00 21.00 21.00 0.0M
2023-11-10 20.00 20.00 20.00 20.00 0.0M
2023-11-09 22.29 22.29 20.50 20.50 0.0M
2023-11-08 21.25 21.25 21.25 21.25 0.0M
2023-11-07 20.25 21.40 20.25 20.25 0.0M
2023-11-06 20.45 20.45 20.45 20.45 0.0M
2023-11-03 21.52 21.52 21.52 21.52 0.0M
2023-10-31 20.50 20.50 20.50 20.50 0.0M
2023-10-30 21.00 21.00 21.00 21.00 0.0M
2023-10-27 21.45 21.45 20.38 20.38 0.0M
2023-10-26 21.45 21.45 21.45 21.45 0.0M
2023-10-25 21.45 21.45 21.45 21.45 0.0M
2023-10-23 21.50 21.50 21.50 21.50 0.0M
2023-10-20 21.00 21.00 21.00 21.00 0.0M
2023-10-19 22.05 22.05 22.05 22.05 0.0M
2023-10-18 21.00 21.00 21.00 21.00 0.0M
2023-10-17 19.90 21.35 19.90 21.35 0.0M
2023-10-16 20.93 20.93 18.95 20.90 0.0M
2023-10-13 19.00 19.95 18.50 19.94 0.0M
2023-10-12 20.89 20.89 19.00 19.00 0.0M
2023-10-11 21.25 21.25 19.99 19.99 0.0M
2023-10-10 21.50 21.50 20.60 20.60 0.0M
2023-10-09 21.80 21.80 21.50 21.50 0.0M
2023-10-06 20.00 20.95 20.00 20.95 0.0M
2023-10-05 20.99 20.99 20.00 20.00 0.0M
2023-10-04 19.50 20.90 19.33 20.90 0.0M
2023-10-03 20.35 20.35 20.29 20.34 0.0M
2023-09-29 19.00 19.99 19.00 19.99 0.0M
2023-09-28 19.99 19.99 19.99 19.99 0.0M
2023-09-27 19.90 19.90 18.51 19.20 0.0M
2023-09-26 18.96 20.89 18.96 18.96 0.0M
2023-09-25 19.95 19.95 19.95 19.95 0.0M
2023-09-22 19.00 19.00 19.00 19.00 0.0M
2023-09-21 20.80 20.80 19.00 19.79 0.0M
2023-09-20 18.91 20.20 18.91 20.00 0.0M
2023-09-18 20.70 20.70 19.90 19.90 0.0M
2023-09-15 20.89 20.89 20.70 20.70 0.0M
2023-09-14 18.05 19.95 18.05 19.90 0.0M
2023-09-13 19.00 19.00 19.00 19.00 0.0M
2023-09-12 19.94 19.94 18.10 18.10 0.0M
2023-09-11 19.00 19.00 19.00 19.00 0.0M
2023-09-08 18.77 18.77 18.77 18.77 0.0M
2023-09-06 17.88 19.76 17.88 17.88 0.0M
2023-09-05 19.80 20.72 18.82 18.82 0.0M
2023-09-04 17.95 19.80 17.95 19.80 0.0M
2023-09-01 18.89 18.89 18.89 18.89 0.0M
2023-08-31 18.85 18.90 17.10 18.90 0.0M
2023-08-30 16.34 18.03 16.34 18.00 0.0M
2023-08-29 17.19 17.20 17.19 17.20 0.0M
2023-08-28 16.00 16.46 16.00 16.46 0.0M
2023-08-25 15.68 15.68 15.68 15.68 0.0M
2023-08-24 16.49 16.50 16.49 16.50 0.0M
2023-08-23 15.76 15.76 15.75 15.75 0.0M
2023-08-22 15.74 16.50 14.96 15.01 0.0M
2023-08-21 15.74 15.74 15.74 15.74 0.0M
2023-08-18 15.75 15.75 15.00 15.00 0.0M
2023-08-16 14.41 15.80 14.41 15.00 0.0M
2023-08-14 15.10 15.10 15.10 15.10 0.0M
2023-08-11 15.05 16.23 15.05 15.10 0.0M
2023-08-10 15.47 15.47 15.47 15.47 0.0M
2023-08-09 16.15 16.28 16.15 16.28 0.0M
2023-08-08 15.51 15.51 15.51 15.51 0.0M
2023-08-04 14.85 16.34 14.85 16.32 0.0M
2023-08-03 15.59 15.59 15.59 15.59 0.0M
2023-08-02 17.99 17.99 16.39 16.39 0.0M
2023-08-01 17.25 17.25 17.25 17.25 0.0M
2023-07-31 16.49 16.49 16.49 16.49 0.0M
2023-07-28 15.80 15.81 15.80 15.80 0.0M
2023-07-27 15.10 15.10 14.75 15.08 0.0M
2023-07-26 15.95 15.95 14.44 14.44 0.0M
2023-07-24 16.49 16.49 15.20 15.20 0.0M
2023-07-21 15.99 15.99 15.99 15.99 0.0M
2023-07-20 15.40 15.40 15.40 15.40 0.0M
2023-07-19 14.21 15.42 14.21 15.42 0.0M
2023-07-18 13.56 14.69 13.56 14.69 0.0M
2023-07-17 14.00 14.00 14.00 14.00 0.0M
2023-07-14 14.50 14.50 14.50 14.50 0.0M
2023-07-13 15.00 15.00 14.56 14.56 0.0M
2023-07-12 15.01 15.40 15.01 15.01 0.0M
2023-07-11 15.00 15.00 15.00 15.00 0.0M
2023-07-10 15.20 15.95 15.20 15.20 0.0M
2023-07-07 16.00 16.00 16.00 16.00 0.0M
2023-07-06 16.35 16.35 16.35 16.35 0.0M
2023-07-05 15.65 15.65 15.65 15.65 0.0M
2023-07-04 14.96 14.96 14.96 14.96 0.0M
2023-06-30 15.73 15.73 14.25 14.25 0.0M
2023-06-28 14.99 14.99 14.16 14.99 0.0M
2023-06-27 14.29 15.79 14.29 14.29 0.0M
2023-06-26 16.50 16.50 15.04 15.04 0.0M
2023-06-23 15.83 15.83 15.83 15.83 0.0M
2023-06-22 15.83 15.83 15.83 15.83 0.0M
2023-06-21 16.66 16.66 16.66 16.66 0.0M
2023-06-20 17.53 17.53 17.53 17.53 0.0M
2023-06-19 18.15 18.15 16.70 16.70 0.0M
2023-06-16 16.14 17.50 16.14 17.50 0.0M
2023-06-14 16.99 16.99 16.98 16.98 0.0M
2023-06-12 16.60 16.69 15.20 16.69 0.0M
2023-06-09 15.00 15.90 15.00 15.90 0.0M
2023-06-08 15.51 15.51 15.48 15.48 0.0M
2023-06-07 15.50 16.30 15.50 16.29 0.0M
2023-06-06 14.65 16.17 14.65 16.17 0.0M
2023-06-05 15.40 15.40 15.40 15.40 0.0M
2023-06-02 15.49 16.20 15.49 16.20 0.0M
2023-05-30 16.40 16.40 16.30 16.30 0.0M
2023-05-23 15.00 15.75 15.00 15.75 0.0M
2023-05-17 15.75 15.75 15.75 15.75 0.0M
2023-05-16 15.75 15.75 15.75 15.75 0.0M
2023-05-15 16.00 16.00 16.00 16.00 0.0M
2023-05-12 16.00 16.00 16.00 16.00 0.0M
2023-05-11 16.00 16.00 16.00 16.00 0.0M
2023-05-09 15.90 15.90 15.90 15.90 0.0M
2023-05-05 15.90 15.90 15.90 15.90 0.0M
2023-05-03 14.50 15.20 13.80 15.20 0.0M
2023-05-02 14.70 14.70 14.01 14.50 0.0M
2023-04-26 14.70 14.70 14.70 14.70 0.0M
2023-04-20 14.68 15.25 14.68 14.70 0.0M
2023-04-17 16.25 16.25 15.44 15.44 0.0M
2023-04-11 16.25 16.25 16.25 16.25 0.0M
2023-04-06 15.20 16.15 15.20 15.50 0.0M
2023-04-05 15.99 15.99 15.99 15.99 0.0M
2023-04-03 16.25 16.25 16.25 16.25 0.0M
2023-03-29 14.81 15.50 14.81 15.50 0.0M
2023-03-28 14.81 14.81 14.81 14.81 0.0M
2023-03-27 15.65 15.65 15.58 15.58 0.0M
2023-03-24 17.85 17.85 16.40 16.40 0.0M
2023-03-23 17.08 17.08 17.08 17.08 0.0M
2023-03-22 17.00 17.00 16.30 16.30 0.0M
2023-03-21 16.30 16.30 16.00 16.30 0.0M
2023-03-20 16.30 16.30 16.30 16.30 0.0M
2023-03-17 17.00 17.00 17.00 17.00 0.0M
2023-03-16 17.99 17.99 17.45 17.45 0.0M
2023-03-15 17.48 17.48 17.48 17.48 0.0M
2023-03-13 15.84 16.65 15.84 16.65 0.0M
2023-03-10 16.67 16.67 16.67 16.67 0.0M
2023-03-09 15.02 15.88 15.02 15.88 0.0M
2023-03-08 16.71 16.71 15.13 15.13 0.0M
2023-03-06 15.92 15.92 15.92 15.92 0.0M
2023-03-03 16.75 16.75 16.75 16.75 0.0M
2023-03-01 19.42 19.42 17.58 17.58 0.0M
2023-02-27 18.50 18.50 18.50 18.50 0.0M
2023-02-24 18.10 18.50 18.10 18.50 0.0M
2023-02-23 18.60 18.95 18.60 18.95 0.0M
2023-02-22 19.90 19.90 19.50 19.50 0.0M
2023-02-21 19.60 19.60 19.00 19.00 0.0M
2023-02-20 18.90 19.00 18.90 19.00 0.0M
2023-02-17 19.00 19.00 18.90 18.90 0.0M
2023-02-15 18.70 18.70 17.20 18.60 0.0M
2023-02-14 18.05 18.05 18.05 18.05 0.0M
2023-02-13 19.20 19.20 19.00 19.00 0.0M
2023-02-10 19.55 19.55 19.00 19.00 0.0M
2023-02-09 18.80 18.80 18.80 18.80 0.0M
2023-02-08 18.85 18.85 17.20 17.95 0.0M
2023-02-07 18.50 18.50 18.05 18.05 0.0M
2023-02-06 19.00 19.00 19.00 19.00 0.0M
2023-02-03 18.90 18.90 17.15 18.35 0.0M
2023-02-02 18.50 18.50 18.00 18.00 0.0M
2023-02-01 18.90 18.90 18.00 18.00 0.0M
2023-01-31 19.00 19.00 18.00 18.00 0.0M
2023-01-30 18.50 18.50 17.15 18.50 0.0M
2023-01-27 18.60 18.60 17.60 17.90 0.0M
2023-01-25 17.95 17.95 17.95 17.95 0.0M
2023-01-24 17.60 17.60 17.35 17.35 0.0M
2023-01-23 18.10 18.10 18.00 18.00 0.0M
2023-01-20 19.00 19.00 18.20 18.20 0.0M
2023-01-19 19.20 19.25 19.15 19.15 0.0M
2023-01-18 21.45 21.45 19.45 19.45 0.0M
2023-01-17 20.45 20.45 20.45 20.45 0.0M
2023-01-16 20.45 20.45 20.45 20.45 0.0M
2023-01-10 18.05 19.50 18.05 19.50 0.0M
2023-01-06 19.80 19.80 19.00 19.00 0.0M
2023-01-05 18.90 18.90 18.85 18.90 0.0M
2023-01-03 19.60 19.60 18.00 18.00 0.0M
2023-01-02 18.80 18.80 18.80 18.80 0.0M