STL Global Ltd (STLG)

STLG
🏛️ 인도 →
15.25
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 15.70 16.25 15.70 16.20 0.0M
2023-12-28 16.50 16.50 15.45 15.95 0.0M
2023-12-27 15.75 16.10 15.55 16.00 0.0M
2023-12-26 15.35 15.80 15.20 15.75 0.0M
2023-12-22 15.45 15.45 14.55 15.05 0.0M
2023-12-21 14.75 15.20 14.75 15.10 0.0M
2023-12-20 15.50 15.75 14.50 14.80 0.0M
2023-12-19 15.45 15.50 15.05 15.15 0.0M
2023-12-18 15.50 15.75 14.80 15.05 0.0M
2023-12-15 15.60 16.00 15.40 15.50 0.0M
2023-12-14 15.40 16.00 15.40 15.60 0.0M
2023-12-13 15.75 16.00 15.15 15.60 0.0M
2023-12-12 15.90 15.90 14.75 15.60 0.0M
2023-12-11 14.95 15.45 14.70 15.40 0.1M
2023-12-08 14.80 15.10 14.70 14.75 0.0M
2023-12-07 14.60 15.10 14.60 14.80 0.0M
2023-12-06 14.65 14.80 14.45 14.60 0.0M
2023-12-05 15.15 15.15 14.35 14.65 0.0M
2023-12-04 14.90 14.95 14.60 14.70 0.0M
2023-12-01 14.95 14.95 14.50 14.90 0.0M
2023-11-30 15.15 15.15 14.50 14.50 0.0M
2023-11-29 15.40 15.40 14.25 14.50 0.0M
2023-11-28 15.00 15.20 14.60 14.90 0.0M
2023-11-24 15.00 15.00 14.60 15.00 0.0M
2023-11-23 15.25 15.25 14.55 14.85 0.0M
2023-11-22 15.30 15.30 15.00 15.25 0.0M
2023-11-21 15.40 15.40 14.90 15.40 0.0M
2023-11-20 14.95 15.00 14.85 14.90 0.0M
2023-11-17 15.25 15.25 14.85 14.90 0.0M
2023-11-16 15.25 15.25 14.80 14.85 0.0M
2023-11-15 14.60 15.05 14.60 14.90 0.0M
2023-11-13 15.20 15.30 14.55 15.05 0.0M
2023-11-12 15.40 15.40 15.00 15.30 0.0M
2023-11-10 15.00 15.35 14.80 15.05 0.0M
2023-11-09 15.00 15.40 14.75 15.15 0.0M
2023-11-08 15.40 15.50 14.95 15.00 0.0M
2023-11-07 14.90 15.50 14.90 15.40 0.0M
2023-11-06 15.20 15.30 14.70 14.90 0.0M
2023-11-03 15.05 15.50 15.00 15.20 0.0M
2023-11-02 14.90 15.45 14.80 15.05 0.0M
2023-11-01 15.10 15.50 14.85 14.90 0.0M
2023-10-31 14.80 15.30 14.65 15.10 0.0M
2023-10-30 15.50 15.50 14.60 14.80 0.0M
2023-10-27 14.50 15.25 14.50 15.15 0.0M
2023-10-26 14.90 14.90 14.10 14.70 0.0M
2023-10-25 14.95 15.20 14.35 14.85 0.0M
2023-10-23 15.75 15.75 14.75 15.05 0.0M
2023-10-20 15.00 15.70 15.00 15.40 0.0M
2023-10-19 14.90 15.50 14.60 15.00 0.0M
2023-10-18 15.60 15.60 14.50 14.90 0.0M
2023-10-17 15.65 15.65 15.00 15.15 0.0M
2023-10-16 15.25 15.80 15.25 15.30 0.0M
2023-10-13 15.15 15.55 14.90 15.15 0.0M
2023-10-12 15.15 15.20 14.80 15.15 0.0M
2023-10-11 15.20 15.20 14.50 15.00 0.0M
2023-10-10 15.30 15.60 14.55 15.20 0.0M
2023-10-09 15.90 15.90 15.05 15.30 0.0M
2023-10-06 15.55 16.00 15.00 15.60 0.0M
2023-10-05 16.00 16.00 15.05 15.55 0.0M
2023-10-04 16.00 16.00 15.25 15.35 0.0M
2023-10-03 15.75 16.25 15.50 16.05 0.0M
2023-09-29 16.00 16.00 15.20 15.50 0.1M
2023-09-28 16.80 16.80 15.70 16.00 0.0M
2023-09-27 16.40 16.60 16.05 16.45 0.0M
2023-09-26 16.95 18.00 15.60 16.00 0.4M
2023-09-25 18.00 18.45 17.30 17.30 0.3M
2023-09-22 21.65 22.70 19.20 19.20 1.0M
2023-09-21 19.45 21.30 19.45 21.30 2.6M
2023-09-20 14.70 17.75 14.70 17.75 1.0M
2023-09-18 15.40 15.40 14.55 14.80 0.0M
2023-09-15 14.65 15.15 14.60 14.75 0.0M
2023-09-14 14.85 15.40 14.45 14.60 0.1M
2023-09-13 14.30 14.85 13.85 14.45 0.0M
2023-09-12 14.90 15.00 13.80 14.00 0.1M
2023-09-11 15.70 15.95 14.80 14.95 0.1M
2023-09-08 16.00 16.25 15.15 15.40 0.1M
2023-09-07 16.20 16.40 15.90 16.00 0.1M
2023-09-06 16.05 16.20 15.50 16.05 0.1M
2023-09-05 16.15 16.15 15.20 15.80 0.1M
2023-09-04 14.45 15.85 14.10 15.50 0.2M
2023-09-01 14.80 14.80 14.20 14.45 0.0M
2023-08-31 14.55 14.55 14.05 14.25 0.0M
2023-08-30 14.55 14.65 14.10 14.50 0.0M
2023-08-29 13.90 14.25 13.90 14.10 0.0M
2023-08-28 14.70 14.70 13.55 14.00 0.0M
2023-08-25 14.80 14.80 13.35 14.25 0.1M
2023-08-24 14.55 15.45 14.10 14.65 0.1M
2023-08-23 14.25 14.50 14.15 14.35 0.0M
2023-08-22 14.10 16.40 14.10 14.15 0.1M
2023-08-21 13.80 14.90 13.75 14.10 0.1M
2023-08-18 14.35 14.35 13.80 13.90 0.0M
2023-08-17 13.90 14.10 13.85 13.90 0.0M
2023-08-16 14.00 14.05 13.65 14.00 0.0M
2023-08-14 14.20 14.20 13.80 13.95 0.0M
2023-08-11 13.85 14.00 13.70 13.95 0.0M
2023-08-10 14.10 14.10 13.75 13.85 0.0M
2023-08-09 13.80 14.00 13.80 13.80 0.0M
2023-08-08 14.10 14.10 13.70 13.80 0.0M
2023-08-07 13.85 14.30 13.65 13.90 0.0M
2023-08-04 14.20 14.20 13.80 13.85 0.0M
2023-08-03 14.40 14.40 13.75 13.95 0.0M
2023-08-02 14.05 14.15 13.90 13.95 0.0M
2023-08-01 14.35 14.35 13.65 13.75 0.0M
2023-07-31 14.75 14.75 13.10 13.70 0.1M
2023-07-28 14.40 14.45 14.00 14.15 0.0M
2023-07-27 14.50 14.50 13.70 14.20 0.0M
2023-07-26 14.15 14.20 13.65 13.95 0.0M
2023-07-25 13.65 14.00 13.50 13.75 0.0M
2023-07-24 13.90 13.90 13.45 13.65 0.0M
2023-07-21 13.80 13.80 13.45 13.70 0.0M
2023-07-20 13.40 13.90 13.30 13.50 0.0M
2023-07-19 13.50 14.30 12.80 13.40 0.0M
2023-07-18 13.60 13.85 13.10 13.50 0.1M
2023-07-17 13.75 14.00 13.30 13.50 0.0M
2023-07-14 13.80 13.80 13.35 13.45 0.0M
2023-07-13 14.05 14.05 13.20 13.50 0.0M
2023-07-12 14.00 14.40 13.70 13.90 0.0M
2023-07-11 13.95 14.30 13.90 13.90 0.0M
2023-07-10 14.45 14.45 13.80 14.00 0.0M
2023-07-07 14.60 14.60 13.45 13.80 0.0M
2023-07-06 14.85 14.85 14.05 14.25 0.0M
2023-07-05 14.60 14.75 14.20 14.65 0.0M
2023-07-04 14.25 14.95 14.05 14.25 0.1M
2023-07-03 13.90 14.00 13.30 13.70 0.0M
2023-06-30 13.80 14.35 13.80 13.95 0.0M
2023-06-28 13.90 14.40 13.90 14.00 0.0M
2023-06-27 13.95 14.40 13.60 13.90 0.0M
2023-06-26 13.65 14.20 13.60 13.70 0.0M
2023-06-23 14.45 14.45 13.50 13.65 0.0M
2023-06-22 14.25 14.50 13.90 14.05 0.0M
2023-06-21 14.30 14.30 14.15 14.20 0.0M
2023-06-20 14.30 14.55 14.15 14.30 0.0M
2023-06-19 14.55 14.95 14.10 14.30 0.0M
2023-06-16 14.65 14.65 14.30 14.45 0.0M
2023-06-15 14.50 14.90 13.95 14.65 0.0M
2023-06-14 15.15 15.15 14.60 14.70 0.0M
2023-06-13 15.10 15.15 14.60 14.75 0.0M
2023-06-12 15.20 15.20 14.70 14.85 0.0M
2023-06-09 15.00 15.20 14.50 14.70 0.0M
2023-06-08 14.00 15.40 13.95 14.70 0.1M
2023-06-07 14.10 14.10 13.85 13.95 0.0M
2023-06-06 13.65 14.50 13.30 13.80 0.0M
2023-06-05 14.05 14.10 13.55 13.60 0.1M
2023-06-02 14.10 14.15 13.75 14.05 0.0M
2023-06-01 13.95 14.25 13.90 13.95 0.0M
2023-05-31 14.50 14.50 13.80 13.95 0.0M
2023-05-30 14.60 14.65 13.75 14.10 0.0M
2023-05-29 14.25 14.70 13.75 14.35 0.0M
2023-05-26 14.30 14.75 14.10 14.25 0.0M
2023-05-25 13.70 14.50 13.70 14.30 0.0M
2023-05-24 13.80 14.15 13.55 13.85 0.0M
2023-05-23 13.65 13.90 13.50 13.80 0.0M
2023-05-22 15.00 15.35 13.20 13.60 0.1M
2023-05-19 15.75 15.75 14.80 14.90 0.0M
2023-05-18 15.50 15.85 15.20 15.40 0.0M
2023-05-17 15.30 16.00 15.10 15.50 0.0M
2023-05-16 15.10 15.55 15.10 15.40 0.0M
2023-05-15 15.60 15.60 15.10 15.25 0.0M
2023-05-12 15.40 15.55 15.20 15.40 0.0M
2023-05-11 15.55 16.10 14.60 15.35 0.0M
2023-05-10 15.50 16.15 15.40 15.70 0.0M
2023-05-09 16.30 16.70 15.00 15.90 0.1M
2023-05-08 15.55 15.95 15.55 15.60 0.0M
2023-05-05 15.60 16.50 15.50 15.90 0.1M
2023-05-04 16.00 16.40 15.60 15.75 0.0M
2023-05-03 16.40 16.55 15.60 15.80 0.0M
2023-05-02 17.40 17.40 16.00 16.25 0.1M
2023-04-28 18.40 18.40 16.05 16.75 0.2M
2023-04-27 18.50 20.00 18.00 18.40 1.3M
2023-04-26 14.55 17.00 14.50 16.70 0.2M
2023-04-25 15.20 15.30 14.50 14.85 0.0M
2023-04-24 15.20 15.90 14.40 14.85 0.0M
2023-04-21 15.10 15.45 14.70 14.85 0.0M
2023-04-20 14.80 14.95 14.45 14.85 0.0M
2023-04-19 14.50 15.50 14.30 14.65 0.0M
2023-04-18 14.30 14.90 14.15 14.60 0.0M
2023-04-17 14.90 14.90 13.70 14.35 0.0M
2023-04-13 14.60 14.85 14.05 14.45 0.0M
2023-04-12 15.00 15.15 14.50 14.55 0.0M
2023-04-11 14.65 15.25 14.50 14.65 0.0M
2023-04-10 14.10 15.70 13.60 14.85 0.0M
2023-04-06 14.25 15.00 13.60 14.10 0.0M
2023-04-05 15.20 15.45 14.00 14.25 0.0M
2023-04-03 15.60 17.40 14.20 14.50 0.2M
2023-03-31 12.80 15.40 12.20 15.35 0.2M
2023-03-29 13.40 13.40 12.55 12.85 0.0M
2023-03-28 13.05 13.45 12.55 12.75 0.0M
2023-03-27 13.50 13.50 12.50 13.40 0.0M
2023-03-24 12.60 13.50 12.60 13.40 0.0M
2023-03-23 12.70 13.25 12.70 13.10 0.0M
2023-03-22 13.25 13.30 13.00 13.00 0.0M
2023-03-21 13.35 13.35 12.75 12.95 0.0M
2023-03-20 12.65 13.00 12.60 12.80 0.0M
2023-03-17 12.90 13.20 12.55 12.70 0.0M
2023-03-16 13.15 13.15 12.60 12.95 0.0M
2023-03-15 13.40 13.40 13.05 13.15 0.0M
2023-03-14 13.40 13.40 12.70 13.10 0.0M
2023-03-13 14.00 14.00 12.80 13.00 0.0M
2023-03-10 13.45 13.85 13.40 13.70 0.0M
2023-03-09 13.60 13.80 13.30 13.45 0.0M
2023-03-08 13.40 14.60 13.00 13.40 0.1M
2023-03-06 14.40 14.40 12.90 13.20 0.0M
2023-03-03 13.55 14.35 13.55 13.95 0.0M
2023-03-02 14.70 14.70 13.40 13.65 0.1M
2023-03-01 12.10 13.70 11.75 13.40 0.1M
2023-02-28 11.70 12.05 11.45 11.80 0.0M
2023-02-27 11.70 11.70 11.10 11.40 0.0M
2023-02-24 12.55 12.95 11.05 11.70 0.0M
2023-02-23 13.10 13.25 12.25 12.75 0.0M
2023-02-22 13.30 13.50 12.60 12.75 0.0M
2023-02-21 14.20 14.20 13.10 13.30 0.0M
2023-02-20 15.00 15.40 13.80 13.90 0.0M
2023-02-17 15.70 15.70 14.50 14.90 0.0M
2023-02-16 15.40 15.60 15.15 15.35 0.0M
2023-02-15 14.40 15.50 14.40 15.20 0.0M
2023-02-14 16.50 16.50 14.55 14.80 0.0M
2023-02-13 15.85 15.85 15.05 15.25 0.0M
2023-02-10 15.50 15.90 15.15 15.50 0.0M
2023-02-09 15.50 15.75 15.40 15.50 0.0M
2023-02-08 15.90 15.90 15.25 15.50 0.0M
2023-02-07 15.75 16.20 15.00 15.50 0.0M
2023-02-06 14.85 15.90 14.70 15.30 0.0M
2023-02-03 15.95 15.95 14.40 15.40 0.1M
2023-02-02 16.85 17.40 15.75 15.95 0.0M
2023-02-01 17.55 17.75 16.50 16.90 0.0M
2023-01-31 17.45 17.55 16.90 17.20 0.0M
2023-01-30 17.85 18.30 17.00 17.30 0.0M
2023-01-27 17.75 17.95 16.50 17.85 0.0M
2023-01-25 17.80 18.30 17.20 17.75 0.0M
2023-01-24 18.30 18.30 17.65 17.85 0.0M
2023-01-23 18.25 18.30 17.60 17.95 0.0M
2023-01-20 17.90 18.40 16.55 18.00 0.0M
2023-01-19 18.00 18.30 17.90 17.95 0.0M
2023-01-18 18.10 18.20 17.80 17.95 0.0M
2023-01-17 18.05 18.15 17.75 18.05 0.0M
2023-01-16 18.35 18.35 17.90 18.00 0.0M
2023-01-13 18.15 18.20 17.95 18.10 0.0M
2023-01-12 17.70 18.15 17.70 18.00 0.0M
2023-01-11 17.75 18.30 17.75 18.10 0.0M
2023-01-10 17.75 18.15 17.75 18.10 0.0M
2023-01-09 18.10 18.30 17.90 18.05 0.0M
2023-01-06 18.05 18.30 17.70 17.95 0.0M
2023-01-05 18.05 18.40 17.90 18.20 0.0M
2023-01-04 18.35 18.35 18.00 18.25 0.0M
2023-01-03 18.20 18.40 17.90 18.20 0.0M
2023-01-02 18.30 18.30 17.60 17.95 0.0M