FTSE Straits Times Singapore (STI)

🏛️ 싱가포르 →
4,269.98
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 3,220.77 3,250.05 3,216.98 3,240.27 518.1M
2023-12-28 3,191.06 3,230.65 3,183.35 3,214.40 462.4M
2023-12-27 3,147.86 3,176.54 3,139.80 3,170.76 261.4M
2023-12-26 3,147.11 3,147.11 3,132.14 3,139.98 155.6M
2023-12-22 3,123.14 3,145.23 3,122.05 3,140.32 430.3M
2023-12-21 3,101.67 3,121.72 3,093.71 3,112.50 433.0M
2023-12-20 3,129.20 3,129.52 3,106.66 3,108.03 325.3M
2023-12-19 3,105.20 3,127.26 3,103.37 3,116.62 365.4M
2023-12-18 3,098.62 3,118.07 3,086.44 3,113.23 403.9M
2023-12-15 3,127.73 3,128.64 3,106.73 3,116.51 662.6M
2023-12-14 3,124.22 3,139.98 3,118.66 3,122.95 562.7M
2023-12-13 3,099.09 3,108.01 3,095.70 3,104.26 286.2M
2023-12-12 3,099.19 3,109.06 3,088.08 3,102.31 461.8M
2023-12-11 3,106.63 3,108.04 3,078.82 3,090.20 522.6M
2023-12-08 3,079.83 3,111.11 3,078.54 3,110.73 713.5M
2023-12-07 3,075.70 3,079.80 3,052.35 3,074.26 351.0M
2023-12-06 3,081.83 3,087.24 3,067.42 3,087.24 290.8M
2023-12-05 3,079.82 3,090.43 3,067.25 3,077.16 334.6M
2023-12-04 3,099.08 3,112.40 3,079.14 3,084.08 326.3M
2023-12-01 3,081.25 3,094.15 3,077.41 3,090.31 525.2M
2023-11-30 3,085.72 3,086.44 3,067.30 3,072.99 759.1M
2023-11-29 3,078.31 3,094.61 3,075.90 3,084.70 426.0M
2023-11-28 3,087.19 3,089.55 3,061.60 3,065.94 402.8M
2023-11-27 3,092.11 3,102.59 3,078.57 3,086.42 253.7M
2023-11-24 3,099.10 3,116.84 3,091.99 3,094.81 229.2M
2023-11-23 3,099.10 3,116.84 3,098.16 3,111.75 260.6M
2023-11-22 3,096.38 3,119.60 3,093.31 3,114.92 618.4M
2023-11-21 3,113.80 3,114.54 3,092.08 3,096.34 597.0M
2023-11-20 3,116.54 3,120.21 3,100.44 3,111.58 393.4M
2023-11-17 3,123.17 3,128.52 3,110.36 3,124.67 323.4M
2023-11-16 3,126.17 3,140.04 3,101.27 3,133.05 412.2M
2023-11-15 3,140.52 3,145.81 3,116.64 3,132.12 564.3M
2023-11-14 3,107.68 3,117.39 3,090.49 3,104.66 613.1M
2023-11-10 3,119.47 3,121.26 3,100.38 3,106.68 316.4M
2023-11-09 3,127.97 3,150.26 3,127.01 3,135.32 482.0M
2023-11-08 3,159.04 3,161.11 3,121.51 3,129.72 538.5M
2023-11-07 3,168.18 3,177.23 3,153.49 3,173.81 449.9M
2023-11-06 3,162.36 3,180.53 3,153.63 3,180.53 395.3M
2023-11-03 3,106.94 3,151.59 3,106.49 3,143.66 651.8M
2023-11-02 3,100.69 3,106.76 3,076.00 3,082.49 413.1M
2023-11-01 3,071.74 3,081.65 3,068.56 3,076.77 508.7M
2023-10-31 3,078.38 3,086.39 3,053.12 3,067.74 552.7M
2023-10-30 3,049.87 3,070.19 3,041.67 3,064.29 423.3M
2023-10-27 3,076.95 3,079.80 3,058.14 3,061.85 417.8M
2023-10-26 3,070.71 3,082.45 3,055.12 3,071.31 623.6M
2023-10-25 3,091.56 3,093.26 3,075.84 3,078.78 376.2M
2023-10-24 3,059.83 3,087.70 3,053.18 3,083.88 497.7M
2023-10-23 3,065.90 3,076.69 3,053.36 3,053.36 748.6M
2023-10-20 3,083.59 3,100.44 3,074.07 3,076.69 711.4M
2023-10-19 3,111.78 3,112.70 3,093.84 3,099.60 846.4M
2023-10-18 3,167.63 3,168.34 3,132.49 3,136.62 467.0M
2023-10-17 3,185.79 3,193.58 3,163.30 3,171.83 354.7M
2023-10-16 3,170.75 3,179.39 3,157.63 3,163.89 296.6M
2023-10-13 3,192.33 3,197.31 3,184.48 3,185.79 305.5M
2023-10-12 3,203.86 3,232.09 3,202.15 3,218.69 373.5M
2023-10-11 3,213.43 3,214.24 3,185.05 3,192.87 783.9M
2023-10-10 3,185.84 3,202.83 3,182.47 3,199.07 491.7M
2023-10-09 3,165.72 3,174.84 3,157.45 3,166.51 535.5M
2023-10-06 3,158.10 3,179.94 3,155.86 3,174.39 602.5M
2023-10-05 3,149.49 3,174.99 3,145.66 3,155.10 463.5M
2023-10-04 3,163.33 3,165.99 3,134.64 3,147.39 805.8M
2023-10-03 3,196.15 3,197.12 3,176.49 3,192.35 425.7M
2023-10-02 3,226.53 3,231.10 3,197.75 3,208.86 486.2M
2023-09-29 3,214.04 3,228.67 3,212.53 3,217.41 645.4M
2023-09-28 3,199.92 3,210.13 3,196.44 3,206.99 462.4M
2023-09-27 3,199.38 3,200.84 3,184.78 3,200.03 418.4M
2023-09-26 3,211.81 3,224.53 3,204.91 3,215.07 401.7M
2023-09-25 3,202.54 3,222.12 3,195.68 3,215.40 448.9M
2023-09-22 3,187.46 3,211.11 3,179.33 3,204.82 354.0M
2023-09-21 3,235.19 3,236.51 3,199.91 3,202.81 600.4M
2023-09-20 3,245.75 3,249.76 3,227.64 3,242.00 411.6M
2023-09-19 3,264.87 3,266.47 3,235.96 3,240.75 424.8M
2023-09-18 3,285.15 3,285.15 3,259.03 3,263.39 275.0M
2023-09-15 3,263.22 3,289.07 3,259.35 3,280.69 801.1M
2023-09-14 3,225.13 3,249.51 3,222.45 3,249.51 385.2M
2023-09-13 3,217.32 3,223.60 3,204.84 3,218.93 427.5M
2023-09-12 3,219.39 3,221.41 3,205.00 3,214.46 303.8M
2023-09-11 3,212.14 3,221.18 3,200.42 3,218.28 410.1M
2023-09-08 3,216.59 3,225.77 3,204.66 3,207.75 428.7M
2023-09-07 3,221.47 3,226.59 3,201.79 3,226.59 325.1M
2023-09-06 3,238.18 3,245.18 3,210.49 3,222.88 679.8M
2023-09-05 3,231.39 3,233.84 3,214.63 3,226.83 394.0M
2023-09-04 3,240.53 3,245.29 3,234.11 3,238.97 722.7M
2023-08-31 3,221.67 3,239.15 3,216.52 3,233.30 1,203.9M
2023-08-30 3,237.42 3,239.70 3,214.89 3,220.22 726.0M
2023-08-29 3,222.98 3,228.44 3,217.25 3,223.09 347.5M
2023-08-28 3,200.05 3,231.40 3,200.04 3,213.68 556.6M
2023-08-25 3,173.57 3,190.31 3,165.99 3,189.88 823.4M
2023-08-24 3,187.73 3,197.00 3,174.96 3,180.72 896.3M
2023-08-23 3,153.59 3,182.95 3,147.22 3,174.18 348.1M
2023-08-22 3,165.05 3,165.11 3,143.90 3,159.88 394.8M
2023-08-21 3,171.68 3,172.91 3,149.22 3,154.03 588.5M
2023-08-18 3,178.95 3,186.31 3,166.60 3,173.93 471.7M
2023-08-17 3,195.41 3,205.86 3,182.54 3,196.75 436.8M
2023-08-16 3,226.61 3,227.09 3,198.24 3,213.58 475.0M
2023-08-15 3,250.80 3,263.23 3,228.34 3,232.74 452.6M
2023-08-14 3,262.94 3,265.69 3,229.45 3,247.70 413.1M
2023-08-11 3,319.85 3,319.99 3,279.71 3,294.28 541.3M
2023-08-10 3,312.63 3,324.33 3,301.10 3,322.93 497.5M
2023-08-08 3,317.82 3,320.16 3,305.75 3,313.79 451.3M
2023-08-07 3,296.89 3,312.87 3,293.70 3,309.87 485.9M
2023-08-04 3,298.24 3,304.57 3,287.33 3,292.39 530.3M
2023-08-03 3,322.20 3,330.43 3,300.07 3,304.06 481.4M
2023-08-02 3,352.50 3,362.24 3,315.80 3,325.02 667.0M
2023-08-01 3,383.07 3,385.68 3,362.63 3,373.79 462.7M
2023-07-31 3,377.91 3,392.63 3,363.87 3,373.98 741.9M
2023-07-28 3,353.69 3,374.21 3,344.32 3,371.17 923.2M
2023-07-27 3,326.17 3,339.24 3,317.51 3,337.42 535.4M
2023-07-26 3,284.62 3,316.10 3,282.11 3,304.96 644.1M
2023-07-25 3,274.03 3,288.17 3,263.67 3,286.16 380.9M
2023-07-24 3,279.98 3,285.02 3,253.95 3,265.14 339.2M
2023-07-21 3,272.34 3,278.30 3,265.57 3,278.30 386.8M
2023-07-20 3,282.77 3,282.95 3,263.70 3,274.38 815.1M
2023-07-19 3,270.04 3,278.15 3,259.20 3,275.24 453.3M
2023-07-18 3,254.61 3,258.86 3,245.12 3,254.26 469.6M
2023-07-17 3,252.20 3,254.43 3,225.44 3,254.43 636.3M
2023-07-14 3,253.14 3,260.28 3,241.94 3,248.63 743.9M
2023-07-13 3,202.35 3,247.19 3,199.53 3,238.46 1,227.9M
2023-07-12 3,168.64 3,185.27 3,158.09 3,175.36 1,217.9M
2023-07-11 3,163.54 3,166.87 3,150.20 3,163.84 545.4M
2023-07-10 3,143.10 3,157.15 3,139.17 3,149.32 660.5M
2023-07-07 3,141.07 3,146.51 3,128.70 3,139.47 491.1M
2023-07-06 3,181.69 3,185.63 3,147.24 3,150.43 351.2M
2023-07-05 3,203.53 3,203.85 3,182.97 3,185.38 448.0M
2023-07-04 3,204.45 3,209.23 3,197.01 3,203.77 299.5M
2023-07-03 3,215.56 3,219.49 3,200.85 3,207.10 440.3M
2023-06-30 3,221.13 3,222.00 3,204.78 3,205.91 745.4M
2023-06-28 3,217.91 3,223.11 3,201.66 3,207.28 441.4M
2023-06-27 3,198.33 3,213.22 3,195.97 3,205.35 522.4M
2023-06-26 3,195.98 3,217.61 3,188.23 3,189.68 345.8M
2023-06-23 3,219.19 3,222.79 3,187.82 3,191.60 511.4M
2023-06-22 3,222.86 3,228.35 3,211.18 3,222.43 274.9M
2023-06-21 3,210.89 3,232.25 3,205.19 3,223.66 314.8M
2023-06-20 3,237.99 3,246.19 3,218.46 3,220.23 372.5M
2023-06-19 3,255.75 3,257.29 3,235.52 3,241.17 395.2M
2023-06-16 3,251.84 3,277.51 3,246.27 3,260.03 540.4M
2023-06-15 3,212.60 3,248.37 3,210.35 3,242.85 310.7M
2023-06-14 3,198.33 3,222.29 3,194.75 3,218.14 257.6M
2023-06-13 3,189.86 3,194.06 3,175.02 3,189.40 223.2M
2023-06-12 3,190.56 3,206.59 3,186.04 3,196.07 197.5M
2023-06-09 3,186.60 3,191.11 3,179.03 3,186.97 237.8M
2023-06-08 3,181.82 3,186.61 3,170.21 3,186.61 264.4M
2023-06-07 3,193.29 3,195.22 3,173.74 3,179.58 250.5M
2023-06-06 3,185.06 3,192.25 3,175.76 3,190.11 259.5M
2023-06-05 3,211.63 3,223.38 3,181.32 3,189.01 348.0M
2023-06-01 3,162.52 3,176.17 3,155.52 3,166.30 269.2M
2023-05-31 3,177.17 3,181.06 3,156.15 3,158.80 552.7M
2023-05-30 3,194.33 3,203.90 3,186.17 3,187.56 184.8M
2023-05-29 3,225.46 3,231.64 3,192.48 3,195.22 224.2M
2023-05-26 3,206.39 3,213.86 3,201.00 3,207.39 204.1M
2023-05-25 3,204.24 3,213.23 3,195.95 3,207.72 219.9M
2023-05-24 3,210.27 3,214.21 3,204.74 3,214.21 205.6M
2023-05-23 3,216.08 3,232.29 3,200.73 3,218.08 194.7M
2023-05-22 3,202.10 3,211.14 3,188.44 3,211.09 191.2M
2023-05-19 3,185.26 3,207.24 3,184.91 3,202.59 227.6M
2023-05-18 3,186.43 3,196.48 3,179.67 3,182.55 233.3M
2023-05-17 3,205.76 3,208.92 3,168.79 3,173.84 328.3M
2023-05-16 3,226.78 3,227.89 3,206.22 3,214.04 199.9M
2023-05-15 3,207.04 3,216.31 3,196.86 3,214.72 270.3M
2023-05-12 3,221.82 3,223.87 3,196.09 3,208.55 322.1M
2023-05-11 3,243.68 3,247.45 3,219.92 3,229.55 225.7M
2023-05-10 3,255.61 3,257.88 3,237.09 3,242.29 167.1M
2023-05-09 3,253.11 3,254.29 3,237.64 3,242.95 199.6M
2023-05-08 3,274.29 3,276.19 3,253.50 3,257.66 164.7M
2023-05-05 3,267.17 3,271.15 3,258.65 3,266.63 154.1M
2023-05-04 3,254.49 3,269.36 3,249.39 3,269.18 183.4M
2023-05-03 3,260.98 3,266.23 3,243.60 3,262.01 219.3M
2023-05-02 3,291.43 3,309.68 3,273.99 3,281.99 246.1M
2023-04-28 3,281.25 3,284.94 3,266.11 3,270.51 202.7M
2023-04-27 3,275.27 3,287.08 3,271.31 3,282.03 196.6M
2023-04-26 3,285.58 3,299.33 3,281.32 3,293.91 186.9M
2023-04-25 3,319.72 3,325.45 3,288.59 3,296.56 258.8M
2023-04-24 3,320.25 3,326.88 3,307.78 3,324.55 208.8M
2023-04-21 3,308.43 3,321.82 3,300.86 3,321.82 174.7M
2023-04-20 3,321.06 3,329.52 3,305.33 3,313.41 219.4M
2023-04-19 3,310.40 3,326.15 3,307.36 3,324.05 215.0M
2023-04-18 3,314.19 3,323.27 3,298.73 3,309.56 185.7M
2023-04-17 3,307.46 3,319.26 3,299.28 3,319.26 145.1M
2023-04-14 3,305.67 3,315.85 3,300.82 3,302.66 161.8M
2023-04-13 3,282.59 3,297.05 3,280.07 3,294.54 188.4M
2023-04-12 3,302.94 3,302.95 3,278.21 3,286.12 178.8M
2023-04-11 3,296.47 3,309.17 3,287.23 3,297.83 159.9M
2023-04-10 3,306.61 3,311.05 3,288.72 3,294.43 94.7M
2023-04-06 3,311.34 3,314.74 3,291.65 3,300.48 188.3M
2023-04-05 3,312.13 3,331.66 3,301.09 3,318.87 254.3M
2023-04-04 3,294.73 3,316.17 3,288.95 3,311.12 259.0M
2023-04-03 3,272.48 3,287.44 3,263.36 3,281.08 332.8M
2023-03-31 3,265.01 3,273.47 3,255.59 3,258.90 333.5M
2023-03-30 3,256.73 3,262.67 3,238.98 3,257.18 217.0M
2023-03-29 3,254.47 3,270.38 3,242.49 3,262.54 243.3M
2023-03-28 3,255.22 3,266.98 3,243.25 3,255.54 238.1M
2023-03-27 3,225.70 3,247.50 3,223.45 3,239.03 267.3M
2023-03-24 3,210.97 3,223.93 3,200.90 3,212.64 198.8M
2023-03-23 3,204.84 3,223.03 3,191.99 3,219.00 214.9M
2023-03-22 3,193.68 3,228.61 3,189.65 3,220.98 305.6M
2023-03-21 3,162.13 3,186.69 3,157.81 3,173.93 219.3M
2023-03-20 3,179.05 3,179.05 3,123.55 3,139.76 261.5M
2023-03-17 3,179.66 3,185.25 3,162.35 3,183.28 380.9M
2023-03-16 3,142.98 3,176.67 3,134.03 3,155.54 289.0M
2023-03-15 3,157.93 3,186.92 3,157.93 3,172.92 278.9M
2023-03-14 3,101.29 3,139.27 3,094.28 3,129.75 335.2M
2023-03-13 3,165.82 3,175.87 3,132.37 3,132.37 288.5M
2023-03-10 3,198.94 3,199.94 3,169.80 3,177.43 243.2M
2023-03-09 3,227.21 3,232.28 3,211.03 3,214.51 147.3M
2023-03-08 3,241.76 3,242.53 3,215.58 3,226.86 193.9M
2023-03-07 3,240.12 3,264.72 3,233.35 3,245.27 213.1M
2023-03-06 3,240.47 3,246.44 3,224.95 3,239.31 221.5M
2023-03-03 3,244.20 3,251.29 3,230.42 3,232.02 259.5M
2023-03-02 3,251.73 3,256.24 3,225.62 3,234.90 283.4M
2023-03-01 3,265.50 3,275.10 3,255.08 3,255.08 223.5M
2023-02-28 3,270.00 3,285.25 3,260.58 3,262.63 255.5M
2023-02-27 3,272.17 3,285.79 3,261.95 3,263.24 205.3M
2023-02-24 3,264.45 3,290.41 3,264.45 3,282.30 241.2M
2023-02-23 3,302.65 3,303.44 3,264.93 3,264.93 281.7M
2023-02-22 3,305.88 3,309.50 3,291.04 3,300.04 264.4M
2023-02-21 3,313.37 3,315.86 3,298.30 3,306.86 167.1M
2023-02-20 3,330.52 3,330.66 3,307.43 3,308.75 189.0M
2023-02-17 3,300.66 3,330.83 3,300.16 3,328.37 212.0M
2023-02-16 3,286.26 3,325.22 3,286.26 3,311.23 231.0M
2023-02-15 3,310.73 3,312.84 3,271.78 3,280.82 267.8M
2023-02-14 3,335.22 3,341.42 3,314.32 3,318.20 218.9M
2023-02-13 3,368.91 3,376.69 3,324.70 3,324.70 220.5M
2023-02-10 3,351.16 3,366.85 3,334.47 3,360.69 200.6M
2023-02-09 3,376.05 3,382.46 3,355.09 3,359.48 212.1M
2023-02-08 3,378.43 3,393.33 3,372.62 3,388.52 207.4M
2023-02-07 3,384.68 3,397.32 3,374.62 3,380.84 244.9M
2023-02-06 3,391.59 3,392.59 3,375.44 3,385.93 211.4M
2023-02-03 3,373.14 3,384.29 3,358.46 3,384.29 295.8M
2023-02-02 3,376.63 3,380.72 3,353.16 3,363.68 279.7M
2023-02-01 3,385.36 3,389.72 3,357.68 3,377.65 257.9M
2023-01-31 3,375.70 3,389.77 3,352.08 3,365.67 298.0M
2023-01-30 3,399.56 3,408.19 3,365.31 3,378.29 345.0M
2023-01-27 3,392.08 3,395.79 3,379.15 3,394.21 354.7M
2023-01-26 3,363.66 3,381.02 3,353.83 3,377.19 326.2M
2023-01-25 3,322.85 3,355.87 3,318.76 3,352.77 282.4M
2023-01-20 3,279.01 3,305.25 3,263.99 3,293.71 299.0M
2023-01-19 3,281.83 3,290.25 3,271.87 3,276.18 188.4M
2023-01-18 3,291.02 3,301.29 3,280.85 3,289.55 210.3M
2023-01-17 3,285.39 3,291.01 3,273.79 3,280.51 186.0M
2023-01-16 3,304.39 3,309.12 3,273.65 3,283.60 199.1M
2023-01-13 3,283.90 3,298.08 3,273.67 3,293.75 267.8M
2023-01-12 3,282.79 3,283.98 3,253.99 3,267.78 278.2M
2023-01-11 3,277.33 3,281.23 3,261.49 3,271.51 272.3M
2023-01-10 3,300.17 3,305.56 3,258.70 3,262.91 332.1M
2023-01-09 3,311.67 3,343.47 3,291.04 3,305.67 353.2M
2023-01-06 3,290.32 3,290.32 3,271.08 3,276.72 276.4M
2023-01-05 3,264.53 3,297.34 3,262.38 3,292.66 364.2M
2023-01-04 3,251.42 3,256.37 3,238.70 3,242.46 235.2M
2023-01-03 3,243.99 3,252.12 3,212.63 3,245.80 216.6M