[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Keppel Corporation : ( BN4:SP )
5.99SGD ▲ 0.08 (1.35%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 5.99 | ▲0.08 | ▲1.35% |
| 25-04-11 | 5.91 | ▼-0.11 | ▼-1.83% |
| 25-04-10 | 6.02 | ▲0.36 | ▲6.36% |
| 25-04-09 | 5.66 | ▼-0.15 | ▼-2.58% |
| 25-04-08 | 5.81 | ▼-0.09 | ▼-1.53% |
| 25-04-07 | 5.90 | ▼-0.74 | ▼-11.14% |
| 25-04-04 | 6.64 | ▼-0.22 | ▼-3.21% |
| 25-04-03 | 6.86 | ▲0.06 | ▲0.88% |
| 25-04-02 | 6.80 | ▼-0.04 | ▼-0.58% |
| 25-04-01 | 6.84 | ▼-0.06 | ▼-0.87% |
| 25-03-28 | 6.90 | -0.00 | -0% |
| 25-03-27 | 6.90 | ▲0.02 | ▲0.29% |
| 25-03-26 | 6.88 | ▼-0.01 | ▼-0.15% |
| 25-03-25 | 6.89 | ▲0.02 | ▲0.29% |
| 25-03-24 | 6.87 | ▲0.01 | ▲0.15% |
| 25-03-21 | 6.86 | ▼-0.08 | ▼-1.15% |
| 25-03-20 | 6.94 | ▲0.14 | ▲2.06% |
| 25-03-19 | 6.80 | -0.00 | -0% |
| 25-03-18 | 6.80 | ▲0.04 | ▲0.59% |
| 25-03-17 | 6.76 | ▲0.10 | ▲1.5% |
| 25-03-14 | 6.66 | ▼-0.04 | ▼-0.6% |
| 25-03-13 | 6.70 | ▲0.07 | ▲1.06% |
| 25-03-12 | 6.63 | -0.00 | -0% |
| 25-03-11 | 6.63 | ▼-0.11 | ▼-1.63% |
| 25-03-10 | 6.74 | ▼-0.03 | ▼-0.44% |
| 25-03-07 | 6.77 | ▼-0.05 | ▼-0.73% |
| 25-03-06 | 6.82 | ▲0.03 | ▲0.44% |
| 25-03-05 | 6.79 | ▲0.01 | ▲0.15% |
| 25-03-04 | 6.78 | ▼-0.10 | ▼-1.45% |
| 25-03-03 | 6.88 | ▲0.02 | ▲0.29% |
| 25-02-28 | 6.86 | -0.00 | -0% |
| 25-02-27 | 6.86 | ▲0.08 | ▲1.18% |
| 25-02-26 | 6.78 | -0.00 | -0% |
| 25-02-25 | 6.78 | ▼-0.01 | ▼-0.15% |
| 25-02-24 | 6.79 | ▼-0.02 | ▼-0.29% |
| 25-02-21 | 6.81 | -0.00 | -0% |
| 25-02-20 | 6.81 | ▼-0.04 | ▼-0.58% |
| 25-02-19 | 6.85 | ▲0.05 | ▲0.74% |
| 25-02-18 | 6.80 | ▼-0.05 | ▼-0.73% |
| 25-02-17 | 6.85 | ▲0.01 | ▲0.15% |
| 25-02-14 | 6.84 | -0.00 | -0% |
| 25-02-13 | 6.84 | ▲0.05 | ▲0.74% |
| 25-02-12 | 6.79 | ▲0.05 | ▲0.74% |
| 25-02-11 | 6.74 | -0.00 | -0% |
| 25-02-10 | 6.74 | ▼-0.05 | ▼-0.74% |
| 25-02-07 | 6.79 | -0.00 | -0% |
| 25-02-06 | 6.79 | ▲0.11 | ▲1.65% |
| 25-02-05 | 6.68 | ▲0.05 | ▲0.75% |
| 25-02-04 | 6.63 | ▼-0.11 | ▼-1.63% |
| 25-02-03 | 6.74 | ▼-0.04 | ▼-0.59% |
| 25-01-31 | 6.78 | ▲0.06 | ▲0.89% |
| 25-01-28 | 6.72 | ▼-0.04 | ▼-0.59% |
| 25-01-27 | 6.76 | ▼-0.05 | ▼-0.73% |
| 25-01-24 | 6.81 | ▲0.11 | ▲1.64% |
| 25-01-23 | 6.70 | ▼-0.03 | ▼-0.45% |
| 25-01-22 | 6.73 | ▼-0.08 | ▼-1.17% |
| 25-01-21 | 6.81 | -0.00 | -0% |
| 25-01-20 | 6.81 | ▼-0.04 | ▼-0.58% |
| 25-01-17 | 6.85 | ▲0.01 | ▲0.15% |
| 25-01-16 | 6.84 | ▲0.04 | ▲0.59% |
| 25-01-15 | 6.80 | ▼-0.03 | ▼-0.44% |
| 25-01-14 | 6.83 | ▲0.07 | ▲1.04% |
| 25-01-13 | 6.76 | ▼-0.02 | ▼-0.29% |
| 25-01-10 | 6.78 | ▼-0.18 | ▼-2.59% |
| 25-01-09 | 6.96 | ▼-0.04 | ▼-0.57% |
| 25-01-08 | 7.00 | ▲0.06 | ▲0.86% |
| 25-01-07 | 6.94 | ▼-0.06 | ▼-0.86% |
| 25-01-06 | 7.00 | ▲0.12 | ▲1.74% |
| 25-01-03 | 6.88 | ▲0.01 | ▲0.15% |
| 25-01-02 | 6.87 | ▲0.03 | ▲0.44% |
| 24-12-31 | 6.84 | -0.00 | -0% |
| 24-12-30 | 6.84 | -0.00 | -0% |
| 24-12-27 | 6.84 | ▲0.06 | ▲0.88% |
| 24-12-26 | 6.78 | ▼-0.04 | ▼-0.59% |
| 24-12-24 | 6.82 | ▲0.09 | ▲1.34% |
| 24-12-23 | 6.73 | ▲0.03 | ▲0.45% |
| 24-12-20 | 6.70 | ▼-0.05 | ▼-0.74% |
| 24-12-19 | 6.75 | ▼-0.05 | ▼-0.74% |
| 24-12-18 | 6.80 | -0.00 | -0% |
| 24-12-17 | 6.80 | ▼-0.08 | ▼-1.16% |
| 24-12-16 | 6.88 | ▼-0.01 | ▼-0.15% |
| 24-12-13 | 6.89 | ▼-0.01 | ▼-0.14% |
| 24-12-12 | 6.90 | ▲0.10 | ▲1.47% |
| 24-12-11 | 6.80 | ▼-0.06 | ▼-0.87% |
| 24-12-10 | 6.86 | -0.00 | -0% |
| 24-12-09 | 6.86 | ▲0.04 | ▲0.59% |
| 24-12-06 | 6.82 | ▼-0.05 | ▼-0.73% |
| 24-12-05 | 6.87 | ▲0.04 | ▲0.59% |
| 24-12-04 | 6.83 | ▲0.02 | ▲0.29% |
| 24-12-03 | 6.81 | ▲0.07 | ▲1.04% |
| 24-12-02 | 6.74 | ▲0.01 | ▲0.15% |
| 24-11-29 | 6.73 | -0.00 | -0% |
| 24-11-28 | 6.73 | ▲0.05 | ▲0.75% |
| 24-11-27 | 6.68 | ▼-0.01 | ▼-0.15% |
| 24-11-26 | 6.69 | ▼-0.03 | ▼-0.45% |
| 24-11-25 | 6.72 | ▲0.05 | ▲0.75% |
| 24-11-22 | 6.67 | ▲0.09 | ▲1.37% |
| 24-11-21 | 6.58 | ▼-0.07 | ▼-1.05% |
| 24-11-20 | 6.65 | ▼-0.07 | ▼-1.04% |
| 24-11-19 | 6.72 | ▲0.14 | ▲2.13% |
| 24-11-18 | 6.58 | ▲0.02 | ▲0.3% |
| 24-11-15 | 6.56 | ▲0.18 | ▲2.82% |
| 24-11-14 | 6.38 | ▼-0.02 | ▼-0.31% |
| 24-11-13 | 6.40 | -0.00 | -0% |
| 24-11-12 | 6.40 | ▲0.01 | ▲0.16% |
| 24-11-11 | 6.39 | ▼-0.02 | ▼-0.31% |
| 24-11-08 | 6.41 | ▼-0.03 | ▼-0.47% |
| 24-11-07 | 6.44 | ▲0.01 | ▲0.16% |
| 24-11-06 | 6.43 | ▲0.03 | ▲0.47% |
| 24-11-05 | 6.40 | ▲0.02 | ▲0.31% |
| 24-11-04 | 6.38 | ▼-0.02 | ▼-0.31% |
| 24-11-01 | 6.40 | -0.00 | -0% |
| 24-10-30 | 6.40 | ▼-0.10 | ▼-1.54% |
| 24-10-29 | 6.50 | ▲0.02 | ▲0.31% |
| 24-10-28 | 6.48 | ▼-0.03 | ▼-0.46% |
| 24-10-25 | 6.51 | ▲0.04 | ▲0.62% |
| 24-10-24 | 6.47 | ▲0.09 | ▲1.41% |
| 24-10-23 | 6.38 | -0.00 | -0% |
| 24-10-22 | 6.38 | ▼-0.07 | ▼-1.09% |
| 24-10-21 | 6.45 | ▼-0.02 | ▼-0.31% |
| 24-10-18 | 6.47 | ▲0.04 | ▲0.62% |
| 24-10-17 | 6.43 | ▲0.05 | ▲0.78% |
| 24-10-16 | 6.38 | ▼-0.02 | ▼-0.31% |
| 24-10-15 | 6.40 | ▼-0.08 | ▼-1.23% |
| 24-10-14 | 6.48 | -0.00 | -0% |
| 24-10-11 | 6.48 | ▼-0.01 | ▼-0.15% |
| 24-10-10 | 6.49 | ▼-0.01 | ▼-0.15% |
| 24-10-09 | 6.50 | ▼-0.03 | ▼-0.46% |
| 24-10-08 | 6.53 | ▼-0.12 | ▼-1.8% |
| 24-10-07 | 6.65 | ▼-0.03 | ▼-0.45% |
| 24-10-04 | 6.68 | ▲0.03 | ▲0.45% |
| 24-10-03 | 6.65 | ▲0.05 | ▲0.76% |
| 24-10-02 | 6.60 | ▼-0.04 | ▼-0.6% |
| 24-10-01 | 6.64 | ▲0.01 | ▲0.15% |
| 24-09-30 | 6.63 | ▲0.01 | ▲0.15% |
| 24-09-27 | 6.62 | ▲0.09 | ▲1.38% |
| 24-09-26 | 6.53 | ▼-0.02 | ▼-0.31% |
| 24-09-25 | 6.55 | ▼-0.02 | ▼-0.3% |
| 24-09-24 | 6.57 | -0.00 | -0% |
| 24-09-23 | 6.57 | ▼-0.01 | ▼-0.15% |
| 24-09-20 | 6.58 | ▼-0.01 | ▼-0.15% |
| 24-09-19 | 6.59 | ▲0.08 | ▲1.23% |
| 24-09-18 | 6.51 | ▲0.02 | ▲0.31% |
| 24-09-17 | 6.49 | ▲0.16 | ▲2.53% |
| 24-09-16 | 6.33 | ▲0.10 | ▲1.61% |
| 24-09-13 | 6.23 | ▲0.04 | ▲0.65% |
| 24-09-12 | 6.19 | ▲0.07 | ▲1.14% |
| 24-09-11 | 6.12 | ▲0.02 | ▲0.33% |
| 24-09-10 | 6.10 | ▼-0.01 | ▼-0.16% |
| 24-09-09 | 6.11 | ▲0.01 | ▲0.16% |
| 24-09-06 | 6.10 | -0.00 | -0% |
| 24-09-05 | 6.10 | ▼-0.01 | ▼-0.16% |
| 24-09-04 | 6.11 | ▼-0.10 | ▼-1.61% |
| 24-09-03 | 6.21 | ▲0.06 | ▲0.98% |
| 24-09-02 | 6.15 | ▼-0.02 | ▼-0.32% |
| 24-08-30 | 6.17 | ▲0.12 | ▲1.98% |
| 24-08-29 | 6.05 | ▼-0.05 | ▼-0.82% |
| 24-08-28 | 6.10 | ▼-0.04 | ▼-0.65% |
| 24-08-27 | 6.14 | ▼-0.02 | ▼-0.32% |
| 24-08-26 | 6.16 | ▲0.01 | ▲0.16% |
| 24-08-23 | 6.15 | ▼-0.03 | ▼-0.49% |
| 24-08-22 | 6.18 | ▲0.04 | ▲0.65% |
| 24-08-21 | 6.14 | ▲0.03 | ▲0.49% |
| 24-08-20 | 6.11 | ▲0.11 | ▲1.83% |
| 24-08-19 | 6.00 | ▲0.04 | ▲0.67% |
| 24-08-16 | 5.96 | ▲0.05 | ▲0.85% |
| 24-08-15 | 5.91 | ▲0.11 | ▲1.9% |
| 24-08-14 | 5.80 | -0.00 | -0% |
| 24-08-13 | 5.80 | ▼-0.15 | ▼-2.52% |
| 24-08-12 | 5.95 | ▲0.02 | ▲0.34% |
| 24-08-08 | 5.93 | ▼-0.05 | ▼-0.84% |
| 24-08-07 | 5.98 | ▲0.06 | ▲1.01% |
| 24-08-06 | 5.92 | ▼-0.09 | ▼-1.5% |
| 24-08-05 | 6.01 | ▼-0.21 | ▼-3.38% |
| 24-08-02 | 6.22 | ▼-0.11 | ▼-1.74% |
| 24-08-01 | 6.33 | ▼-0.31 | ▼-4.67% |
| 24-07-31 | 6.64 | ▲0.11 | ▲1.68% |
| 24-07-30 | 6.53 | ▼-0.01 | ▼-0.15% |
| 24-07-29 | 6.54 | ▼-0.04 | ▼-0.61% |
| 24-07-26 | 6.58 | ▲0.09 | ▲1.39% |
| 24-07-25 | 6.49 | ▼-0.07 | ▼-1.07% |
| 24-07-24 | 6.56 | ▼-0.03 | ▼-0.46% |
| 24-07-23 | 6.59 | ▲0.02 | ▲0.3% |
| 24-07-22 | 6.57 | ▼-0.01 | ▼-0.15% |
| 24-07-19 | 6.58 | ▼-0.08 | ▼-1.2% |
| 24-07-18 | 6.66 | ▼-0.04 | ▼-0.6% |
| 24-07-17 | 6.70 | ▲0.02 | ▲0.3% |
| 24-07-16 | 6.68 | ▼-0.04 | ▼-0.6% |
| 24-07-15 | 6.72 | -0.00 | -0% |
| 24-07-12 | 6.72 | ▲0.07 | ▲1.05% |
| 24-07-11 | 6.65 | ▼-0.03 | ▼-0.45% |
| 24-07-10 | 6.68 | ▲0.11 | ▲1.67% |
| 24-07-09 | 6.57 | ▲0.06 | ▲0.92% |
| 24-07-08 | 6.51 | ▼-0.05 | ▼-0.76% |
| 24-07-05 | 6.56 | ▲0.02 | ▲0.31% |
| 24-07-04 | 6.54 | ▲0.07 | ▲1.08% |
| 24-07-03 | 6.47 | ▲0.11 | ▲1.73% |
| 24-07-02 | 6.36 | ▼-0.08 | ▼-1.24% |
| 24-07-01 | 6.44 | ▼-0.03 | ▼-0.46% |
| 24-06-28 | 6.47 | ▼-0.05 | ▼-0.77% |
| 24-06-27 | 6.52 | ▲0.01 | ▲0.15% |
| 24-06-26 | 6.51 | ▼-0.03 | ▼-0.46% |
| 24-06-25 | 6.54 | -0.00 | -0% |
| 24-06-24 | 6.54 | ▲0.02 | ▲0.31% |
| 24-06-21 | 6.52 | ▲0.02 | ▲0.31% |
| 24-06-20 | 6.50 | ▼-0.11 | ▼-1.66% |
| 24-06-19 | 6.61 | ▲0.06 | ▲0.92% |
| 24-06-18 | 6.55 | ▲0.02 | ▲0.31% |
| 24-06-14 | 6.53 | ▼-0.10 | ▼-1.51% |
| 24-06-13 | 6.63 | ▲0.05 | ▲0.76% |
| 24-06-12 | 6.58 | ▼-0.05 | ▼-0.75% |
| 24-06-11 | 6.63 | ▲0.05 | ▲0.76% |
| 24-06-10 | 6.58 | ▼-0.05 | ▼-0.75% |
| 24-06-07 | 6.63 | ▼-0.02 | ▼-0.3% |
| 24-06-06 | 6.65 | ▼-0.05 | ▼-0.75% |
| 24-06-05 | 6.70 | ▲0.08 | ▲1.21% |
| 24-06-04 | 6.62 | ▼-0.06 | ▼-0.9% |
| 24-06-03 | 6.68 | ▼-0.04 | ▼-0.6% |
| 24-05-31 | 6.72 | -0.00 | -0% |
| 24-05-30 | 6.72 | -0.00 | -0% |
| 24-05-29 | 6.72 | ▼-0.05 | ▼-0.74% |
| 24-05-28 | 6.77 | ▲0.03 | ▲0.45% |
| 24-05-27 | 6.74 | ▲0.03 | ▲0.45% |
| 24-05-24 | 6.71 | ▲0.04 | ▲0.6% |
| 24-05-23 | 6.67 | ▼-0.05 | ▼-0.74% |
| 24-05-21 | 6.72 | ▼-0.01 | ▼-0.15% |
| 24-05-20 | 6.73 | ▼-0.04 | ▼-0.59% |
| 24-05-17 | 6.77 | ▲0.03 | ▲0.45% |
| 24-05-16 | 6.74 | ▲0.06 | ▲0.9% |
| 24-05-15 | 6.68 | ▼-0.10 | ▼-1.47% |
| 24-05-14 | 6.78 | ▲0.04 | ▲0.59% |
| 24-05-13 | 6.74 | ▲0.01 | ▲0.15% |
| 24-05-10 | 6.73 | ▲0.11 | ▲1.66% |
| 24-05-09 | 6.62 | ▼-0.05 | ▼-0.75% |
| 24-05-08 | 6.67 | ▼-0.04 | ▼-0.6% |
| 24-05-07 | 6.71 | ▼-0.11 | ▼-1.61% |
| 24-05-06 | 6.82 | ▲0.01 | ▲0.15% |
| 24-05-03 | 6.81 | ▼-0.01 | ▼-0.15% |
| 24-05-02 | 6.82 | ▼-0.06 | ▼-0.87% |
| 24-04-30 | 6.88 | ▲0.04 | ▲0.58% |
| 24-04-29 | 6.84 | -0.00 | -0% |
| 24-04-26 | 6.84 | ▼-0.02 | ▼-0.29% |
| 24-04-25 | 6.86 | ▼-0.25 | ▼-3.52% |
| 24-04-24 | 7.11 | ▲0.08 | ▲1.14% |
| 24-04-23 | 7.03 | -0.00 | -0% |
| 24-04-22 | 7.03 | ▲0.06 | ▲0.86% |
| 24-04-19 | 6.97 | ▼-0.03 | ▼-0.43% |
| 24-04-18 | 7.00 | ▲0.13 | ▲1.89% |
| 24-04-17 | 6.87 | ▼-0.02 | ▼-0.29% |
| 24-04-16 | 6.89 | ▼-0.09 | ▼-1.29% |