SingTel

STEL
🏛️ 싱가포르 →
4.26
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:55 4.27 4.27 4.27 4.27 341.0K
09:00 4.25 4.26 4.24 4.25 1,049.2K
09:05 4.25 4.25 4.24 4.25 506.6K
09:10 4.25 4.27 4.25 4.27 270.6K
09:15 4.26 4.27 4.26 4.27 28.4K
09:20 4.26 4.27 4.26 4.27 32.3K
09:25 4.27 4.29 4.26 4.28 1,367.6K
09:30 4.29 4.30 4.28 4.30 484.8K
09:35 4.30 4.30 4.29 4.30 36.4K
09:40 4.30 4.30 4.29 4.30 161.2K
09:45 4.30 4.30 4.29 4.29 28.7K
09:50 4.30 4.31 4.29 4.29 965.9K
09:55 4.29 4.30 4.29 4.29 66.0K
10:00 4.29 4.30 4.29 4.29 23.7K
10:05 4.29 4.30 4.29 4.29 75.4K
10:10 4.29 4.30 4.29 4.30 120.1K
10:15 4.29 4.30 4.29 4.30 30.6K
10:20 4.29 4.30 4.29 4.29 63.8K
10:25 4.30 4.30 4.29 4.29 22.1K
10:30 4.29 4.30 4.29 4.29 57.0K
10:35 4.29 4.30 4.28 4.28 388.9K
10:40 4.28 4.29 4.28 4.28 282.0K
10:45 4.28 4.29 4.28 4.28 53.4K
10:50 4.28 4.28 4.26 4.26 451.9K
10:55 4.26 4.27 4.26 4.26 23.7K
11:00 4.26 4.26 4.26 4.26 68.8K
11:05 4.27 4.27 4.26 4.26 22.1K
11:10 4.26 4.26 4.26 4.26 75.8K
11:15 4.26 4.26 4.26 4.26 32.0K
11:20 4.27 4.27 4.26 4.26 19.1K
11:25 4.26 4.27 4.26 4.26 57.0K
11:30 4.26 4.26 4.25 4.25 519.0K
11:35 4.25 4.26 4.25 4.25 17.2K
11:40 4.25 4.26 4.25 4.26 69.9K
11:45 4.25 4.26 4.25 4.25 39.4K
11:50 4.25 4.26 4.25 4.26 78.9K
11:55 4.26 4.26 4.25 4.25 82.5K
12:55 4.25 4.25 4.25 4.25 292.9K
13:00 4.25 4.26 4.24 4.24 674.2K
13:05 4.24 4.25 4.24 4.25 672.3K
13:10 4.25 4.26 4.25 4.26 639.5K
13:15 4.25 4.26 4.25 4.26 1.8K
13:20 4.26 4.26 4.25 4.25 20.1K
13:25 4.25 4.26 4.25 4.25 6.3K
13:30 4.26 4.26 4.25 4.25 13.1K
13:35 4.25 4.26 4.25 4.25 34.3K
13:40 4.25 4.26 4.25 4.25 18.6K
13:45 4.25 4.27 4.25 4.27 1,623.3K
13:50 4.27 4.27 4.26 4.26 6.0K
13:55 4.27 4.27 4.26 4.27 10.9K
14:00 4.26 4.27 4.26 4.26 81.2K
14:05 4.26 4.27 4.26 4.26 21.4K
14:10 4.26 4.27 4.26 4.26 24.0K
14:15 4.27 4.28 4.26 4.28 645.4K
14:20 4.28 4.28 4.28 4.28 16.8K
14:25 4.28 4.28 4.28 4.28 52.1K
14:30 4.28 4.28 4.27 4.28 20.4K
14:35 4.28 4.28 4.27 4.27 78.3K
14:40 4.27 4.28 4.27 4.28 77.7K
14:45 4.27 4.28 4.27 4.28 134.8K
14:50 4.28 4.28 4.27 4.28 41.5K
14:55 4.27 4.28 4.27 4.28 97.5K
15:00 4.28 4.28 4.27 4.28 51.6K
15:05 4.27 4.28 4.27 4.28 60.4K
15:10 4.27 4.28 4.27 4.28 69.3K
15:15 4.28 4.28 4.27 4.28 119.9K
15:20 4.27 4.28 4.27 4.27 37.6K
15:25 4.27 4.28 4.27 4.27 102.8K
15:30 4.27 4.28 4.27 4.28 72.7K
15:35 4.28 4.28 4.27 4.28 43.3K
15:40 4.28 4.28 4.27 4.27 65.1K
15:45 4.27 4.28 4.27 4.27 101.3K
15:50 4.28 4.28 4.27 4.27 60.1K
15:55 4.27 4.28 4.27 4.27 73.0K
16:00 4.27 4.28 4.27 4.27 101.7K
16:05 4.28 4.28 4.27 4.28 23.0K
16:10 4.28 4.28 4.27 4.28 43.1K
16:15 4.27 4.28 4.27 4.27 55.9K
16:20 4.27 4.28 4.27 4.28 80.6K
16:25 4.28 4.28 4.27 4.28 76.3K
16:30 4.28 4.28 4.27 4.27 160.2K
16:35 4.27 4.28 4.27 4.27 166.3K
16:40 4.27 4.28 4.27 4.28 104.3K
16:45 4.27 4.28 4.27 4.28 110.8K
16:50 4.28 4.28 4.26 4.28 938.8K
16:55 4.28 4.28 4.27 4.27 339.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 4.27 4.31 4.24 4.26 27.4M
2025-09-25 4.26 4.29 4.22 4.27 29.2M
2025-09-24 4.26 4.31 4.26 4.26 36.6M
2025-09-23 4.34 4.35 4.26 4.27 42.2M
2025-09-22 4.40 4.40 4.30 4.34 42.0M
2025-09-19 4.39 4.45 4.37 4.41 49.0M
2025-09-18 4.33 4.36 4.31 4.35 21.3M
2025-09-17 4.39 4.39 4.33 4.35 20.5M
2025-09-16 4.32 4.37 4.31 4.34 36.0M
2025-09-15 4.34 4.35 4.29 4.30 18.6M
2025-09-12 4.39 4.39 4.34 4.34 18.5M
2025-09-11 4.38 4.38 4.33 4.35 19.3M
2025-09-10 4.31 4.36 4.31 4.35 18.7M
2025-09-09 4.33 4.36 4.28 4.28 19.1M
2025-09-08 4.39 4.39 4.32 4.33 22.4M
2025-09-05 4.39 4.40 4.35 4.39 16.4M
2025-09-04 4.39 4.41 4.36 4.37 15.3M
2025-09-03 4.40 4.42 4.34 4.36 25.6M
2025-09-02 4.33 4.40 4.33 4.39 20.1M
2025-09-01 4.32 4.35 4.28 4.33 10.0M
2025-08-29 4.29 4.33 4.28 4.31 16.1M
2025-08-28 4.27 4.32 4.25 4.31 25.5M
2025-08-27 4.33 4.34 4.25 4.30 24.0M
2025-08-26 4.28 4.35 4.26 4.34 37.2M
2025-08-25 4.21 4.28 4.21 4.25 32.0M
2025-08-22 4.11 4.21 4.09 4.20 23.4M
2025-08-21 4.14 4.15 4.09 4.11 23.8M
2025-08-20 4.16 4.20 4.12 4.16 27.2M
2025-08-19 4.12 4.21 4.09 4.20 35.0M
2025-08-18 4.12 4.15 4.09 4.10 20.5M
2025-08-15 4.09 4.12 4.07 4.10 27.2M
2025-08-14 4.10 4.10 4.04 4.07 21.3M
2025-08-13 3.96 4.07 3.95 4.06 32.2M
2025-08-12 3.97 3.99 3.92 3.92 10.6M
2025-08-11 3.98 3.98 3.91 3.93 18.2M
2025-08-08 4.02 4.02 3.96 3.98 13.5M
2025-08-07 4.02 4.03 3.98 4.01 13.2M
2025-08-06 4.02 4.03 3.99 4.01 9.6M
2025-08-05 4.02 4.02 3.97 4.00 9.8M
2025-08-04 3.90 4.01 3.90 4.00 20.8M
2025-08-01 3.90 3.92 3.88 3.90 21.0M
2025-07-31 3.90 3.91 3.88 3.88 17.1M
2025-07-30 4.07 4.07 3.99 4.00 27.0M
2025-07-29 4.06 4.06 4.01 4.03 24.6M
2025-07-28 4.13 4.14 4.07 4.07 15.5M
2025-07-25 4.09 4.12 4.06 4.09 21.4M
2025-07-24 4.11 4.16 4.11 4.14 12.5M
2025-07-23 4.15 4.15 4.11 4.13 20.1M
2025-07-22 4.16 4.16 4.12 4.15 19.2M
2025-07-21 4.16 4.20 4.15 4.15 12.7M
2025-07-18 4.17 4.18 4.14 4.17 15.6M
2025-07-17 4.08 4.19 4.08 4.17 35.5M
2025-07-16 4.06 4.08 4.04 4.05 16.1M
2025-07-15 4.08 4.08 4.03 4.03 17.0M
2025-07-14 4.05 4.09 4.04 4.05 23.1M
2025-07-11 4.02 4.11 4.01 4.08 37.0M
2025-07-10 3.99 4.02 3.98 4.01 28.9M
2025-07-09 3.97 3.98 3.94 3.96 22.3M
2025-07-08 3.92 3.98 3.91 3.95 23.2M
2025-07-07 3.87 3.90 3.85 3.90 12.9M
2025-07-04 3.87 3.87 3.85 3.86 5.8M
2025-07-03 3.87 3.88 3.83 3.86 16.7M
2025-07-02 3.88 3.91 3.87 3.89 22.6M
2025-07-01 3.84 3.90 3.82 3.86 22.4M
2025-06-30 3.85 3.86 3.80 3.82 27.5M
2025-06-27 3.81 3.85 3.80 3.84 26.3M
2025-06-26 3.77 3.82 3.75 3.81 30.1M
2025-06-25 3.83 3.84 3.76 3.80 49.9M
2025-06-24 3.89 3.91 3.83 3.83 32.7M
2025-06-23 3.84 3.91 3.84 3.89 24.4M
2025-06-20 3.89 3.92 3.86 3.86 41.4M
2025-06-19 3.96 3.97 3.90 3.91 14.7M
2025-06-18 3.94 3.97 3.93 3.97 16.3M
2025-06-17 3.95 3.98 3.91 3.93 16.1M
2025-06-16 3.97 3.98 3.94 3.95 19.7M
2025-06-13 4.00 4.00 3.93 3.95 20.1M
2025-06-12 3.97 4.01 3.94 3.99 27.3M
2025-06-11 3.92 3.97 3.91 3.94 27.6M
2025-06-10 3.88 3.91 3.87 3.91 13.0M
2025-06-09 3.88 3.89 3.84 3.87 11.3M
2025-06-06 3.89 3.91 3.88 3.90 17.8M
2025-06-05 3.89 3.91 3.84 3.87 22.9M
2025-06-04 3.84 3.89 3.80 3.89 30.1M
2025-06-03 3.81 3.83 3.79 3.83 19.5M
2025-06-02 3.83 3.83 3.76 3.80 32.2M
2025-05-30 3.84 3.87 3.81 3.81 47.4M
2025-05-29 3.86 3.86 3.83 3.85 14.9M
2025-05-28 3.88 3.91 3.84 3.84 18.9M
2025-05-27 3.84 3.87 3.83 3.85 10.4M
2025-05-26 3.88 3.89 3.81 3.84 13.7M
2025-05-23 3.98 4.00 3.86 3.88 27.9M
2025-05-22 3.90 3.99 3.89 3.95 52.3M
2025-05-21 3.82 3.90 3.81 3.85 36.1M
2025-05-20 3.78 3.84 3.77 3.81 20.1M
2025-05-19 3.82 3.84 3.78 3.79 21.4M
2025-05-16 3.78 3.82 3.77 3.80 26.9M
2025-05-15 3.75 3.76 3.70 3.75 18.4M
2025-05-14 3.71 3.76 3.67 3.75 27.2M
2025-05-13 3.82 3.86 3.70 3.71 54.4M
2025-05-09 3.83 3.90 3.83 3.90 25.1M
2025-05-08 3.83 3.87 3.78 3.86 24.2M
2025-05-07 3.87 3.88 3.80 3.88 34.6M
2025-05-06 3.84 3.87 3.82 3.87 25.4M
2025-05-05 3.80 3.81 3.76 3.81 14.5M
2025-05-02 3.79 3.82 3.78 3.80 33.1M
2025-04-30 3.71 3.78 3.69 3.78 26.9M
2025-04-29 3.74 3.79 3.72 3.76 27.4M
2025-04-28 3.76 3.82 3.76 3.79 19.1M
2025-04-25 3.81 3.84 3.76 3.76 36.5M
2025-04-24 3.73 3.81 3.72 3.79 31.3M
2025-04-23 3.80 3.80 3.73 3.76 34.9M
2025-04-22 3.75 3.82 3.74 3.80 32.1M
2025-04-21 3.75 3.78 3.72 3.75 13.9M
2025-04-17 3.72 3.79 3.71 3.75 42.4M
2025-04-16 3.61 3.69 3.58 3.69 50.9M
2025-04-15 3.54 3.61 3.52 3.57 44.1M
2025-04-14 3.55 3.60 3.49 3.50 39.0M
2025-04-11 3.50 3.54 3.45 3.50 65.6M
2025-04-10 3.49 3.64 3.37 3.49 73.4M
2025-04-09 3.39 3.48 3.37 3.40 81.0M
2025-04-08 3.38 3.40 3.27 3.36 74.4M
2025-04-07 3.44 3.45 3.31 3.36 91.7M
2025-04-04 3.58 3.64 3.52 3.53 58.1M
2025-04-03 3.48 3.61 3.48 3.60 49.4M
2025-04-02 3.50 3.54 3.48 3.51 31.8M
2025-04-01 3.45 3.58 3.44 3.56 79.2M
2025-03-28 3.42 3.44 3.41 3.43 17.9M
2025-03-27 3.40 3.42 3.38 3.40 25.4M
2025-03-26 3.40 3.43 3.38 3.39 20.2M
2025-03-25 3.43 3.45 3.41 3.42 16.4M
2025-03-24 3.38 3.43 3.38 3.41 13.4M
2025-03-21 3.38 3.42 3.35 3.42 57.8M
2025-03-20 3.41 3.45 3.39 3.40 34.6M
2025-03-19 3.39 3.42 3.37 3.40 19.9M
2025-03-18 3.40 3.41 3.35 3.37 19.1M
2025-03-17 3.34 3.40 3.32 3.39 25.1M
2025-03-14 3.35 3.36 3.32 3.32 19.3M
2025-03-13 3.30 3.36 3.29 3.35 21.9M
2025-03-12 3.29 3.32 3.28 3.30 12.4M
2025-03-11 3.29 3.32 3.27 3.30 32.3M
2025-03-10 3.42 3.42 3.34 3.36 15.1M
2025-03-07 3.38 3.43 3.37 3.42 50.4M
2025-03-06 3.41 3.42 3.38 3.39 18.3M
2025-03-05 3.38 3.41 3.37 3.39 19.2M
2025-03-04 3.37 3.41 3.37 3.38 41.7M
2025-03-03 3.41 3.43 3.36 3.40 25.2M
2025-02-28 3.33 3.40 3.32 3.40 43.1M
2025-02-27 3.33 3.35 3.31 3.34 18.5M
2025-02-26 3.32 3.36 3.31 3.32 20.1M
2025-02-25 3.26 3.33 3.26 3.32 27.0M
2025-02-24 3.25 3.33 3.25 3.28 28.3M
2025-02-21 3.34 3.34 3.26 3.28 37.2M
2025-02-20 3.36 3.38 3.34 3.37 21.6M
2025-02-19 3.37 3.41 3.34 3.37 27.9M
2025-02-18 3.35 3.37 3.32 3.33 20.6M
2025-02-17 3.35 3.38 3.30 3.32 27.7M
2025-02-14 3.40 3.41 3.35 3.36 26.2M
2025-02-13 3.40 3.41 3.37 3.41 18.6M
2025-02-12 3.36 3.42 3.35 3.42 49.4M
2025-02-11 3.34 3.35 3.32 3.34 22.3M
2025-02-10 3.28 3.34 3.28 3.31 22.0M
2025-02-07 3.24 3.29 3.23 3.28 22.7M
2025-02-06 3.22 3.24 3.19 3.23 16.2M
2025-02-05 3.24 3.26 3.19 3.21 16.6M
2025-02-04 3.25 3.28 3.21 3.23 21.6M
2025-02-03 3.21 3.31 3.21 3.22 48.7M
2025-01-31 3.29 3.36 3.29 3.33 62.9M
2025-01-28 3.22 3.28 3.21 3.26 28.1M
2025-01-27 3.20 3.21 3.18 3.20 20.5M
2025-01-24 3.14 3.20 3.13 3.20 31.2M
2025-01-23 3.09 3.13 3.08 3.11 11.3M
2025-01-22 3.14 3.16 3.08 3.08 24.8M
2025-01-21 3.16 3.16 3.11 3.13 12.3M
2025-01-20 3.12 3.16 3.11 3.15 10.6M
2025-01-17 3.11 3.16 3.10 3.14 15.8M
2025-01-16 3.14 3.15 3.11 3.12 13.0M
2025-01-15 3.11 3.13 3.09 3.11 10.5M
2025-01-14 3.13 3.13 3.09 3.11 15.3M
2025-01-13 3.08 3.12 3.07 3.12 21.6M
2025-01-10 3.08 3.08 3.04 3.07 17.5M
2025-01-09 3.09 3.11 3.07 3.08 7.3M
2025-01-08 3.06 3.11 3.05 3.09 13.6M
2025-01-07 3.07 3.08 3.06 3.07 7.2M
2025-01-06 3.10 3.10 3.06 3.08 14.5M
2025-01-03 3.10 3.12 3.08 3.09 10.8M
2025-01-02 3.09 3.09 3.07 3.09 6.2M