FTSE Straits Times Singapore (STI)

🏛️ 싱가포르 →
4,272.63
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
2025-09-26 4,274.24 4,291.25 4,265.98 4,265.98 242.7M
2025-09-25 4,286.89 4,297.46 4,272.39 4,273.86 254.3M
2025-09-24 4,298.66 4,301.62 4,286.20 4,290.40 279.7M
2025-09-23 4,299.13 4,315.16 4,281.03 4,302.67 294.9M
2025-09-22 4,307.58 4,315.70 4,291.99 4,297.37 243.1M
2025-09-19 4,315.67 4,319.64 4,298.94 4,302.71 502.0M
2025-09-18 4,322.87 4,327.89 4,308.50 4,312.62 261.8M
2025-09-17 4,343.38 4,344.19 4,317.76 4,323.78 229.7M
2025-09-16 4,342.44 4,347.12 4,322.43 4,337.74 228.3M
2025-09-15 4,342.22 4,348.64 4,331.75 4,338.42 229.4M
2025-09-12 4,374.26 4,375.33 4,339.69 4,344.24 250.4M
2025-09-11 4,358.73 4,367.51 4,342.30 4,355.82 258.6M
2025-09-10 4,303.52 4,355.84 4,295.18 4,346.46 212.3M
2025-09-09 4,310.42 4,315.49 4,287.52 4,297.57 224.9M
2025-09-08 4,318.93 4,319.06 4,296.13 4,308.52 249.5M
2025-09-05 4,307.63 4,320.37 4,300.85 4,307.08 243.0M
2025-09-04 4,295.43 4,305.13 4,292.06 4,296.83 241.6M
2025-09-03 4,295.39 4,299.40 4,281.31 4,289.33 229.1M
2025-09-02 4,273.26 4,301.17 4,273.26 4,298.51 239.9M
2025-09-01 4,270.86 4,281.85 4,252.27 4,276.07 318.6M
2025-08-29 4,259.55 4,277.39 4,259.55 4,269.70 232.7M
2025-08-28 4,248.75 4,256.76 4,240.81 4,253.78 221.8M
2025-08-27 4,234.37 4,252.43 4,227.44 4,245.57 294.7M
2025-08-26 4,250.23 4,252.91 4,237.42 4,243.71 380.2M
2025-08-25 4,272.76 4,274.13 4,248.66 4,256.49 375.0M
2025-08-22 4,230.03 4,253.89 4,227.93 4,253.02 187.1M
2025-08-21 4,221.32 4,233.33 4,215.51 4,230.90 246.4M
2025-08-20 4,210.36 4,232.10 4,204.41 4,219.54 280.3M
2025-08-19 4,190.61 4,221.33 4,181.99 4,216.19 262.8M
2025-08-18 4,235.45 4,236.49 4,187.38 4,187.38 258.7M
2025-08-15 4,236.11 4,246.10 4,210.51 4,230.53 280.3M
2025-08-14 4,282.80 4,282.80 4,247.32 4,256.52 297.5M
2025-08-13 4,241.11 4,272.76 4,235.66 4,272.76 339.1M
2025-08-12 4,247.08 4,248.73 4,216.01 4,220.72 240.5M
2025-08-11 4,238.94 4,247.89 4,224.25 4,232.78 216.0M
2025-08-08 4,239.64 4,251.01 4,221.20 4,239.83 337.4M
2025-08-07 4,234.17 4,265.44 4,233.13 4,258.15 335.1M
2025-08-06 4,208.60 4,229.23 4,198.55 4,227.70 256.5M
2025-08-05 4,208.49 4,222.25 4,204.64 4,208.58 240.1M
2025-08-04 4,152.18 4,202.02 4,144.89 4,197.23 266.4M
2025-08-01 4,169.28 4,195.01 4,151.44 4,153.83 285.4M
2025-07-31 4,202.12 4,205.99 4,173.77 4,173.77 352.8M
2025-07-30 4,234.77 4,234.77 4,202.25 4,219.41 336.4M
2025-07-29 4,231.34 4,238.42 4,214.38 4,229.41 272.1M
2025-07-28 4,268.02 4,270.56 4,241.14 4,241.14 263.0M
2025-07-25 4,250.07 4,265.00 4,238.15 4,261.06 324.2M
2025-07-24 4,237.95 4,274.32 4,237.72 4,273.05 335.9M
2025-07-23 4,217.66 4,231.28 4,203.88 4,231.28 284.5M
2025-07-22 4,212.00 4,219.18 4,191.87 4,208.26 244.7M
2025-07-21 4,199.12 4,225.79 4,195.98 4,207.13 290.8M
2025-07-18 4,172.43 4,192.19 4,164.25 4,189.50 276.9M
2025-07-17 4,143.26 4,163.45 4,140.63 4,161.43 231.1M
2025-07-16 4,122.24 4,132.61 4,119.58 4,132.25 230.2M
2025-07-15 4,120.09 4,129.77 4,109.76 4,119.82 288.2M
2025-07-14 4,091.33 4,109.21 4,090.98 4,109.21 229.9M
2025-07-11 4,069.59 4,102.97 4,069.34 4,087.81 273.1M
2025-07-10 4,062.74 4,080.00 4,061.48 4,075.70 224.0M
2025-07-09 4,049.88 4,064.58 4,046.27 4,057.82 250.0M
2025-07-08 4,039.06 4,058.80 4,019.68 4,047.86 366.4M
2025-07-07 4,017.83 4,031.86 4,011.88 4,031.86 236.8M
2025-07-04 4,024.11 4,024.33 4,004.92 4,013.62 251.9M
2025-07-03 4,009.33 4,019.57 4,001.84 4,019.57 221.7M
2025-07-02 3,991.74 4,011.78 3,991.74 4,010.77 348.8M
2025-07-01 3,972.18 4,001.00 3,968.57 3,989.76 252.9M
2025-06-30 3,970.09 3,971.70 3,958.04 3,964.29 280.9M
2025-06-27 3,953.64 3,966.20 3,950.97 3,966.20 278.0M
2025-06-26 3,923.64 3,939.87 3,919.48 3,938.46 287.9M
2025-06-25 3,908.05 3,932.25 3,907.79 3,925.98 324.0M
2025-06-24 3,891.13 3,910.83 3,890.87 3,904.30 270.7M
2025-06-23 3,859.83 3,883.98 3,845.78 3,879.26 313.1M
2025-06-20 3,893.98 3,903.72 3,883.43 3,883.43 457.7M
2025-06-19 3,913.85 3,917.62 3,892.09 3,894.18 216.4M
2025-06-18 3,920.22 3,923.45 3,908.48 3,920.81 206.5M
2025-06-17 3,918.55 3,931.81 3,915.57 3,930.64 256.1M
2025-06-16 3,903.90 3,915.20 3,891.82 3,908.46 185.8M
2025-06-13 3,912.71 3,912.71 3,898.46 3,911.42 260.7M
2025-06-12 3,916.75 3,933.32 3,911.33 3,922.20 287.2M
2025-06-11 3,933.52 3,933.52 3,907.91 3,919.05 204.7M
2025-06-10 3,935.87 3,939.31 3,922.68 3,933.80 206.8M
2025-06-09 3,934.32 3,945.92 3,930.76 3,936.32 192.1M
2025-06-06 3,922.24 3,934.29 3,914.07 3,934.29 222.1M
2025-06-05 3,904.89 3,917.69 3,896.67 3,917.69 315.6M
2025-06-04 3,893.55 3,903.88 3,880.57 3,903.88 261.9M
2025-06-03 3,894.10 3,902.50 3,877.05 3,894.38 253.6M
2025-06-02 3,904.42 3,905.94 3,871.54 3,890.59 252.4M
2025-05-30 3,914.97 3,917.85 3,894.61 3,894.61 540.1M
2025-05-29 3,921.17 3,921.17 3,896.40 3,916.84 292.2M
2025-05-28 3,909.05 3,919.03 3,901.29 3,911.92 230.5M
2025-05-27 3,877.33 3,896.09 3,871.81 3,896.09 204.4M
2025-05-26 3,880.96 3,883.20 3,861.85 3,875.60 192.0M
2025-05-23 3,888.04 3,894.65 3,865.93 3,882.42 249.3M
2025-05-22 3,877.24 3,881.85 3,857.11 3,880.09 281.0M
2025-05-21 3,876.57 3,882.91 3,865.14 3,882.55 251.7M
2025-05-20 3,897.61 3,901.67 3,879.30 3,882.50 248.8M
2025-05-19 3,897.47 3,903.16 3,873.89 3,876.20 270.0M
2025-05-16 3,887.79 3,897.87 3,878.81 3,897.87 268.3M
2025-05-15 3,886.74 3,891.94 3,873.38 3,891.94 346.9M
2025-05-14 3,887.23 3,889.41 3,861.46 3,871.05 272.3M
2025-05-13 3,936.16 3,956.26 3,881.05 3,881.05 469.4M
2025-05-09 3,858.73 3,879.56 3,854.72 3,876.16 189.9M
2025-05-08 3,858.43 3,875.41 3,839.14 3,848.22 330.4M
2025-05-07 3,845.69 3,869.23 3,838.12 3,865.37 386.6M
2025-05-06 3,861.19 3,869.03 3,847.72 3,860.41 209.9M
2025-05-05 3,856.02 3,858.97 3,836.70 3,853.07 167.3M
2025-05-02 3,842.38 3,850.02 3,831.04 3,845.14 281.5M
2025-04-30 3,811.72 3,832.51 3,801.73 3,832.51 285.4M
2025-04-29 3,802.02 3,838.14 3,800.11 3,805.18 251.6M
2025-04-28 3,821.37 3,821.68 3,797.17 3,811.80 220.9M
2025-04-25 3,846.85 3,846.85 3,806.86 3,823.78 312.6M
2025-04-24 3,845.58 3,851.38 3,825.98 3,831.92 307.0M
2025-04-23 3,824.81 3,842.97 3,817.31 3,832.32 305.0M
2025-04-22 3,754.69 3,823.31 3,739.40 3,795.41 275.1M
2025-04-21 3,730.14 3,774.39 3,729.60 3,759.22 215.9M
2025-04-17 3,673.97 3,722.53 3,653.08 3,720.33 270.2M
2025-04-16 3,631.56 3,662.45 3,619.44 3,662.45 301.1M
2025-04-15 3,577.24 3,624.72 3,566.80 3,624.72 322.7M
2025-04-14 3,567.21 3,592.68 3,548.91 3,548.91 259.3M
2025-04-11 3,485.31 3,530.16 3,464.44 3,512.53 389.2M
2025-04-10 3,548.45 3,688.19 3,548.45 3,577.83 613.2M
2025-04-09 3,437.46 3,437.46 3,372.38 3,393.69 623.8M
2025-04-08 3,540.37 3,580.86 3,450.30 3,469.47 660.8M
2025-04-07 3,600.89 3,634.57 3,494.39 3,540.50 897.8M
2025-04-04 3,900.20 3,910.71 3,820.00 3,825.86 505.2M
2025-04-03 3,907.62 3,955.04 3,902.98 3,942.23 393.5M
2025-04-02 3,938.20 3,965.13 3,924.92 3,954.21 264.8M
2025-04-01 3,950.77 3,980.28 3,938.43 3,968.85 444.2M
2025-03-28 3,997.56 4,005.18 3,969.01 3,972.43 250.8M
2025-03-27 3,969.07 3,991.00 3,959.75 3,981.57 261.6M
2025-03-26 3,965.99 3,976.50 3,953.49 3,963.71 253.2M
2025-03-25 3,957.13 3,985.72 3,946.59 3,954.53 299.9M
2025-03-24 3,938.58 3,947.63 3,920.62 3,936.33 220.8M
2025-03-21 3,922.31 3,936.43 3,911.61 3,926.45 409.7M
2025-03-20 3,917.42 3,941.98 3,906.01 3,930.49 302.5M
2025-03-19 3,916.31 3,918.24 3,900.23 3,908.31 286.2M
2025-03-18 3,879.66 3,908.02 3,876.19 3,894.97 305.3M
2025-03-17 3,860.09 3,870.74 3,848.28 3,859.36 278.8M
2025-03-14 3,827.87 3,838.29 3,823.75 3,836.02 280.6M
2025-03-13 3,824.20 3,843.39 3,819.68 3,837.52 404.1M
2025-03-12 3,811.55 3,846.77 3,805.70 3,833.07 404.9M
2025-03-11 3,849.16 3,852.08 3,806.53 3,825.83 374.7M
2025-03-10 3,911.31 3,922.66 3,899.07 3,899.07 251.5M
2025-03-07 3,899.10 3,930.02 3,898.85 3,914.48 314.9M
2025-03-06 3,915.64 3,932.07 3,909.82 3,917.06 309.3M
2025-03-05 3,892.27 3,911.04 3,888.60 3,898.40 335.2M
2025-03-04 3,900.78 3,904.15 3,890.52 3,890.76 320.2M
2025-03-03 3,895.37 3,918.07 3,894.85 3,908.92 403.9M
2025-02-28 3,902.97 3,912.60 3,889.04 3,895.70 498.4M
2025-02-27 3,915.44 3,921.19 3,893.52 3,921.19 453.5M
2025-02-26 3,899.38 3,928.75 3,896.06 3,908.05 267.3M
2025-02-25 3,922.87 3,933.82 3,915.87 3,915.87 412.8M
2025-02-24 3,929.79 3,951.64 3,923.28 3,927.75 383.0M
2025-02-21 3,924.88 3,940.15 3,918.43 3,929.94 349.8M
2025-02-20 3,922.77 3,942.36 3,916.13 3,927.51 303.9M
2025-02-19 3,941.12 3,949.65 3,921.86 3,934.04 251.4M
2025-02-18 3,907.02 3,929.81 3,895.99 3,925.56 269.6M
2025-02-17 3,887.37 3,904.85 3,881.00 3,904.85 251.7M
2025-02-14 3,879.76 3,880.90 3,863.94 3,877.50 330.9M
2025-02-13 3,868.32 3,882.58 3,864.38 3,882.58 328.5M
2025-02-12 3,873.41 3,883.02 3,854.97 3,874.62 279.6M
2025-02-11 3,886.52 3,890.06 3,854.86 3,860.76 281.5M
2025-02-10 3,891.08 3,921.30 3,872.98 3,875.13 253.7M
2025-02-07 3,829.33 3,863.85 3,829.33 3,861.42 247.9M
2025-02-06 3,835.16 3,839.40 3,821.20 3,830.42 258.3M
2025-02-05 3,833.70 3,840.68 3,805.46 3,815.37 219.4M
2025-02-04 3,853.54 3,858.17 3,817.58 3,823.01 268.9M
2025-02-03 3,802.42 3,850.85 3,797.83 3,826.47 313.1M
2025-01-31 3,843.70 3,876.32 3,837.96 3,855.82 442.2M
2025-01-28 3,817.35 3,837.88 3,801.07 3,801.07 197.2M
2025-01-27 3,799.36 3,806.06 3,790.75 3,796.71 215.1M
2025-01-24 3,811.17 3,817.30 3,799.29 3,804.26 218.8M
2025-01-23 3,793.59 3,814.86 3,790.69 3,806.57 212.5M
2025-01-22 3,804.99 3,811.53 3,781.21 3,781.21 256.6M
2025-01-21 3,805.70 3,806.77 3,779.07 3,795.37 201.0M
2025-01-20 3,809.98 3,819.66 3,795.28 3,807.97 186.4M
2025-01-17 3,793.43 3,819.18 3,791.69 3,810.78 259.5M
2025-01-16 3,811.15 3,818.73 3,792.40 3,801.13 230.0M
2025-01-15 3,783.89 3,796.63 3,765.41 3,772.58 208.8M
2025-01-14 3,785.96 3,791.35 3,779.01 3,788.77 209.2M
2025-01-13 3,789.58 3,796.74 3,775.00 3,791.70 239.4M
2025-01-10 3,836.75 3,843.35 3,785.68 3,801.56 243.8M
2025-01-09 3,870.48 3,880.17 3,853.35 3,862.60 184.7M
2025-01-08 3,838.18 3,886.98 3,832.61 3,886.98 267.3M
2025-01-07 3,825.94 3,836.04 3,820.11 3,828.17 235.9M
2025-01-06 3,821.68 3,826.82 3,805.50 3,821.84 187.6M
2025-01-03 3,809.15 3,821.73 3,792.20 3,801.83 237.9M
2025-01-02 3,790.36 3,800.81 3,780.46 3,800.81 149.8M