Singapore technologies engineering (STEG)

STEG
🏛️ 싱가포르 →
8.45
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
2021-12-31 3.74 3.77 3.73 3.76 2.1M
2021-12-30 3.75 3.77 3.74 3.74 2.4M
2021-12-29 3.76 3.77 3.75 3.76 1.4M
2021-12-28 3.72 3.76 3.72 3.76 2.5M
2021-12-27 3.74 3.74 3.71 3.72 1.7M
2021-12-24 3.72 3.74 3.72 3.74 0.6M
2021-12-23 3.73 3.74 3.70 3.70 1.9M
2021-12-22 3.73 3.73 3.68 3.70 2.3M
2021-12-21 3.69 3.74 3.68 3.71 4.1M
2021-12-20 3.72 3.72 3.66 3.66 7.1M
2021-12-17 3.77 3.77 3.72 3.72 12.1M
2021-12-16 3.76 3.77 3.75 3.76 2.9M
2021-12-15 3.77 3.78 3.75 3.75 3.3M
2021-12-14 3.76 3.77 3.75 3.75 4.0M
2021-12-13 3.80 3.81 3.76 3.77 3.5M
2021-12-10 3.78 3.79 3.77 3.78 3.8M
2021-12-09 3.77 3.80 3.77 3.79 3.0M
2021-12-08 3.78 3.79 3.75 3.76 5.7M
2021-12-07 3.79 3.80 3.77 3.78 5.3M
2021-12-06 3.77 3.79 3.76 3.77 4.8M
2021-12-03 3.77 3.80 3.75 3.78 5.1M
2021-12-02 3.77 3.79 3.75 3.77 5.1M
2021-12-01 3.82 3.84 3.77 3.79 11.4M
2021-11-30 3.85 3.86 3.78 3.81 12.6M
2021-11-29 3.87 3.89 3.82 3.84 5.8M
2021-11-26 3.90 3.91 3.84 3.85 5.1M
2021-11-25 3.95 3.96 3.90 3.92 1.8M
2021-11-24 3.92 3.96 3.92 3.93 3.1M
2021-11-23 3.95 3.95 3.89 3.93 3.7M
2021-11-22 3.94 3.96 3.93 3.95 3.2M
2021-11-19 3.96 3.97 3.94 3.95 3.1M
2021-11-18 3.96 3.98 3.93 3.98 3.2M
2021-11-17 3.94 3.96 3.92 3.95 6.9M
2021-11-16 3.93 3.95 3.91 3.93 5.1M
2021-11-15 3.89 3.93 3.88 3.92 6.5M
2021-11-12 3.87 3.90 3.84 3.86 10.2M
2021-11-11 3.84 3.86 3.82 3.85 5.6M
2021-11-10 3.82 3.84 3.80 3.84 4.9M
2021-11-09 3.80 3.83 3.80 3.81 2.6M
2021-11-08 3.84 3.86 3.80 3.81 4.0M
2021-11-05 3.80 3.82 3.79 3.82 4.8M
2021-11-03 3.82 3.83 3.81 3.81 2.2M
2021-11-02 3.83 3.85 3.81 3.83 2.7M
2021-11-01 3.85 3.86 3.82 3.83 3.1M
2021-10-29 3.87 3.87 3.83 3.83 3.9M
2021-10-28 3.88 3.90 3.84 3.85 6.2M
2021-10-27 3.91 3.91 3.87 3.89 3.6M
2021-10-26 3.88 3.91 3.86 3.89 2.9M
2021-10-25 3.85 3.88 3.82 3.87 6.5M
2021-10-22 3.88 3.88 3.86 3.87 3.4M
2021-10-21 3.88 3.89 3.86 3.88 3.4M
2021-10-20 3.91 3.91 3.87 3.87 2.4M
2021-10-19 3.91 3.93 3.89 3.89 3.3M
2021-10-18 3.90 3.92 3.87 3.87 4.9M
2021-10-15 3.92 3.94 3.89 3.91 3.7M
2021-10-14 3.91 3.94 3.89 3.92 3.1M
2021-10-13 3.91 3.93 3.89 3.92 4.2M
2021-10-12 3.89 3.91 3.85 3.89 3.5M
2021-10-11 3.92 3.93 3.89 3.91 3.7M
2021-10-08 3.88 3.90 3.84 3.89 5.7M
2021-10-07 3.90 3.92 3.88 3.88 7.2M
2021-10-06 3.86 3.89 3.84 3.87 6.9M
2021-10-05 3.82 3.85 3.80 3.83 8.3M
2021-10-04 3.84 3.94 3.84 3.88 9.4M
2021-10-01 3.77 3.79 3.74 3.78 8.6M
2021-09-30 3.80 3.82 3.78 3.81 8.5M
2021-09-29 3.79 3.81 3.76 3.79 5.9M
2021-09-28 3.83 3.83 3.78 3.79 7.3M
2021-09-27 3.87 3.90 3.85 3.87 4.0M
2021-09-24 3.86 3.88 3.84 3.86 4.2M
2021-09-23 3.87 3.89 3.85 3.87 4.2M
2021-09-22 3.82 3.88 3.80 3.86 8.1M
2021-09-21 3.77 3.82 3.76 3.81 5.3M
2021-09-20 3.79 3.79 3.75 3.77 3.1M
2021-09-17 3.78 3.80 3.76 3.80 6.3M
2021-09-16 3.79 3.80 3.77 3.78 3.0M
2021-09-15 3.79 3.81 3.76 3.76 3.9M
2021-09-14 3.78 3.82 3.77 3.81 4.6M
2021-09-13 3.79 3.80 3.75 3.76 2.5M
2021-09-10 3.79 3.81 3.76 3.80 4.2M
2021-09-09 3.77 3.79 3.75 3.77 5.1M
2021-09-08 3.79 3.80 3.76 3.77 5.1M
2021-09-07 3.82 3.83 3.78 3.80 2.5M
2021-09-06 3.77 3.84 3.76 3.82 3.4M
2021-09-03 3.81 3.82 3.76 3.76 4.4M
2021-09-02 3.82 3.84 3.79 3.80 4.7M
2021-09-01 3.80 3.82 3.78 3.82 3.2M
2021-08-31 3.77 3.81 3.74 3.78 12.9M
2021-08-30 3.79 3.81 3.77 3.79 4.3M
2021-08-27 3.79 3.82 3.76 3.76 6.8M
2021-08-26 3.82 3.84 3.79 3.80 4.8M
2021-08-25 3.86 3.88 3.81 3.83 3.2M
2021-08-24 3.83 3.84 3.81 3.82 4.2M
2021-08-23 3.86 3.87 3.81 3.82 4.7M
2021-08-20 3.88 3.89 3.85 3.85 3.3M
2021-08-19 3.90 3.90 3.85 3.86 4.7M
2021-08-18 3.99 4.01 3.95 3.96 4.4M
2021-08-17 4.01 4.04 3.95 3.95 4.5M
2021-08-16 4.06 4.06 3.96 4.03 4.1M
2021-08-13 4.07 4.10 4.05 4.09 3.9M
2021-08-12 4.07 4.09 4.04 4.08 3.3M
2021-08-11 4.06 4.07 4.01 4.03 1.9M
2021-08-10 4.03 4.08 4.01 4.08 4.9M
2021-08-06 4.03 4.03 3.99 4.01 1.7M
2021-08-05 4.02 4.03 3.99 4.01 3.0M
2021-08-04 3.98 4.01 3.92 4.01 6.3M
2021-08-03 3.96 3.99 3.92 3.99 3.5M
2021-08-02 4.01 4.02 3.96 3.97 2.4M
2021-07-30 3.97 4.04 3.97 4.01 6.5M
2021-07-29 3.98 4.01 3.96 4.01 6.3M
2021-07-28 3.97 3.98 3.92 3.94 4.5M
2021-07-27 3.99 4.00 3.93 3.96 3.1M
2021-07-26 3.99 3.99 3.94 3.96 2.0M
2021-07-23 4.00 4.00 3.97 3.97 1.9M
2021-07-22 3.97 3.99 3.95 3.99 3.5M
2021-07-21 3.97 3.98 3.90 3.94 3.2M
2021-07-19 3.93 3.97 3.93 3.93 2.8M
2021-07-16 3.98 4.00 3.95 3.99 3.0M
2021-07-15 3.98 3.99 3.95 3.98 2.5M
2021-07-14 3.99 3.99 3.96 3.98 2.4M
2021-07-13 3.98 4.00 3.97 3.98 3.2M
2021-07-12 3.97 3.98 3.93 3.97 2.8M
2021-07-09 3.90 3.95 3.89 3.94 2.6M
2021-07-08 3.95 3.95 3.89 3.89 4.4M
2021-07-07 3.96 3.97 3.91 3.95 5.2M
2021-07-06 3.91 3.98 3.90 3.98 6.8M
2021-07-05 3.87 3.91 3.87 3.90 2.4M
2021-07-02 3.87 3.87 3.84 3.85 2.1M
2021-07-01 3.89 3.89 3.85 3.86 1.9M
2021-06-30 3.85 3.89 3.85 3.87 3.8M
2021-06-29 3.89 3.90 3.84 3.84 4.6M
2021-06-28 3.92 3.92 3.88 3.90 2.3M
2021-06-25 3.91 3.93 3.90 3.91 3.4M
2021-06-24 3.91 3.93 3.88 3.90 2.9M
2021-06-23 3.93 3.94 3.90 3.91 3.1M
2021-06-22 3.91 3.93 3.88 3.93 4.6M
2021-06-21 3.91 3.93 3.86 3.89 3.8M
2021-06-18 3.91 3.92 3.88 3.92 4.9M
2021-06-17 3.86 3.93 3.86 3.92 3.9M
2021-06-16 3.92 3.93 3.87 3.88 4.3M
2021-06-15 3.91 3.94 3.89 3.94 3.3M
2021-06-14 3.89 3.91 3.88 3.89 1.6M
2021-06-11 3.89 3.91 3.88 3.91 2.9M
2021-06-10 3.89 3.91 3.87 3.87 2.2M
2021-06-09 3.92 3.92 3.86 3.88 2.5M
2021-06-08 3.91 3.93 3.87 3.88 3.8M
2021-06-07 3.88 3.90 3.86 3.88 2.5M
2021-06-04 3.86 3.88 3.84 3.85 2.7M
2021-06-03 3.89 3.90 3.86 3.87 2.3M
2021-06-02 3.87 3.89 3.85 3.87 5.0M
2021-06-01 3.87 3.89 3.85 3.87 2.4M
2021-05-31 3.90 3.91 3.84 3.87 2.0M
2021-05-28 3.90 3.91 3.86 3.89 6.3M
2021-05-27 3.82 3.87 3.80 3.86 10.3M
2021-05-25 3.81 3.82 3.78 3.81 2.8M
2021-05-24 3.82 3.82 3.78 3.80 2.6M
2021-05-21 3.82 3.82 3.75 3.80 3.5M
2021-05-20 3.80 3.83 3.77 3.78 4.2M
2021-05-19 3.78 3.80 3.75 3.77 2.9M
2021-05-18 3.76 3.82 3.75 3.82 4.4M
2021-05-17 3.70 3.76 3.67 3.75 3.0M
2021-05-14 3.72 3.77 3.66 3.71 7.4M
2021-05-12 3.73 3.77 3.71 3.72 5.1M
2021-05-11 3.72 3.75 3.70 3.70 6.1M
2021-05-10 3.79 3.79 3.74 3.75 4.0M
2021-05-07 3.77 3.81 3.76 3.77 4.1M
2021-05-06 3.76 3.77 3.74 3.77 3.4M
2021-05-05 3.78 3.79 3.72 3.74 5.1M
2021-05-04 3.82 3.84 3.79 3.79 4.3M
2021-05-03 3.87 3.87 3.78 3.80 5.4M
2021-04-30 3.87 3.87 3.84 3.86 6.0M
2021-04-29 3.90 3.93 3.88 3.88 3.7M
2021-04-28 3.90 3.91 3.88 3.89 3.9M
2021-04-27 3.95 3.95 3.89 3.91 4.5M
2021-04-26 4.05 4.06 4.02 4.02 4.4M
2021-04-23 3.99 4.05 3.97 4.05 4.7M
2021-04-22 3.99 4.01 3.96 4.00 4.8M
2021-04-21 3.96 3.98 3.95 3.96 4.4M
2021-04-20 4.01 4.01 3.97 3.99 4.9M
2021-04-19 3.99 4.02 3.98 4.02 4.1M
2021-04-16 3.98 4.00 3.96 3.98 2.5M
2021-04-15 3.99 4.00 3.95 3.98 4.3M
2021-04-14 4.01 4.02 3.95 3.99 3.1M
2021-04-13 3.99 4.02 3.98 4.00 3.3M
2021-04-12 3.97 3.99 3.95 3.97 3.9M
2021-04-09 3.91 3.99 3.90 3.99 5.7M
2021-04-08 3.95 3.95 3.90 3.90 4.2M
2021-04-07 3.98 4.00 3.93 3.93 4.6M
2021-04-06 3.94 3.96 3.92 3.95 4.0M
2021-04-05 3.92 3.93 3.89 3.93 2.4M
2021-04-01 3.94 3.95 3.88 3.88 4.8M
2021-03-31 3.93 3.93 3.89 3.89 3.7M
2021-03-30 3.92 3.94 3.89 3.90 3.2M
2021-03-29 3.87 3.90 3.86 3.89 1.8M
2021-03-26 3.88 3.89 3.86 3.86 2.7M
2021-03-25 3.89 3.91 3.86 3.87 3.3M
2021-03-24 3.84 3.88 3.83 3.88 3.6M
2021-03-23 3.84 3.86 3.83 3.85 2.3M
2021-03-22 3.86 3.88 3.83 3.85 2.3M
2021-03-19 3.84 3.88 3.84 3.86 3.6M
2021-03-18 3.86 3.88 3.83 3.83 3.5M
2021-03-17 3.85 3.88 3.83 3.84 3.6M
2021-03-16 3.89 3.90 3.85 3.86 2.9M
2021-03-15 3.87 3.91 3.86 3.89 2.8M
2021-03-12 3.87 3.87 3.83 3.83 2.4M
2021-03-11 3.87 3.89 3.83 3.86 4.2M
2021-03-10 3.89 3.90 3.85 3.86 3.5M
2021-03-09 3.92 3.94 3.85 3.88 3.8M
2021-03-08 3.92 3.93 3.86 3.86 2.4M
2021-03-05 3.87 3.90 3.85 3.85 4.7M
2021-03-04 3.92 3.94 3.89 3.91 6.2M
2021-03-03 3.95 3.96 3.93 3.96 5.1M
2021-03-02 3.93 3.95 3.88 3.92 7.0M
2021-03-01 3.79 3.92 3.78 3.91 9.0M
2021-02-26 3.73 3.78 3.73 3.76 6.6M
2021-02-25 3.75 3.81 3.74 3.81 5.3M
2021-02-24 3.75 3.77 3.73 3.73 6.9M
2021-02-23 3.81 3.82 3.77 3.77 5.0M
2021-02-22 3.78 3.83 3.78 3.82 6.7M
2021-02-19 3.74 3.77 3.72 3.75 5.1M
2021-02-18 3.78 3.78 3.73 3.74 3.7M
2021-02-17 3.72 3.77 3.72 3.77 5.5M
2021-02-16 3.76 3.77 3.75 3.76 3.7M
2021-02-15 3.76 3.80 3.74 3.75 3.3M
2021-02-11 3.74 3.75 3.71 3.72 2.7M
2021-02-10 3.76 3.78 3.75 3.76 2.0M
2021-02-09 3.77 3.80 3.74 3.76 5.0M
2021-02-08 3.79 3.80 3.74 3.75 5.1M
2021-02-05 3.80 3.81 3.76 3.78 3.2M
2021-02-04 3.79 3.83 3.76 3.79 5.8M
2021-02-03 3.80 3.84 3.77 3.77 4.8M
2021-02-02 3.74 3.76 3.72 3.76 3.7M
2021-02-01 3.71 3.75 3.70 3.72 3.6M
2021-01-29 3.81 3.81 3.70 3.71 9.1M
2021-01-28 3.75 3.79 3.72 3.75 5.4M
2021-01-27 3.79 3.80 3.76 3.79 3.1M
2021-01-26 3.81 3.82 3.75 3.75 4.9M
2021-01-25 3.86 3.87 3.82 3.83 3.9M
2021-01-22 3.88 3.88 3.83 3.84 3.7M
2021-01-21 3.86 3.88 3.85 3.88 2.4M
2021-01-20 3.85 3.88 3.83 3.86 4.8M
2021-01-19 3.86 3.89 3.83 3.83 6.0M
2021-01-18 3.91 3.92 3.85 3.88 2.3M
2021-01-15 3.89 3.91 3.88 3.90 4.1M
2021-01-14 3.88 3.91 3.87 3.88 3.3M
2021-01-13 3.90 3.93 3.88 3.88 4.3M
2021-01-12 3.96 3.97 3.88 3.89 4.9M
2021-01-11 3.90 3.96 3.90 3.93 4.0M
2021-01-08 3.85 3.94 3.84 3.93 6.3M
2021-01-07 3.85 3.87 3.81 3.83 4.1M
2021-01-06 3.80 3.83 3.77 3.81 3.1M
2021-01-05 3.80 3.81 3.74 3.79 5.4M
2021-01-04 3.83 3.86 3.82 3.83 1.6M