[AI의 종목 이야기] 中 무어스레드 7% 급락…"상장 조달금 대부분 예금 투입"
무료
Sembcorp Marine : ( S51:SP )
2.13SGD ▲ 0.05 (2.4%)
2025-12-12
최근 1년 일별 시세
(2025-12-12 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-12 | 2.13 | ▲0.05 | ▲2.4% |
| 25-12-11 | 2.08 | ▲0.02 | ▲0.97% |
| 25-12-10 | 2.06 | ▼-0.03 | ▼-1.44% |
| 25-12-09 | 2.09 | ▼-0.02 | ▼-0.95% |
| 25-12-08 | 2.11 | ▼-0.01 | ▼-0.47% |
| 25-12-05 | 2.12 | ▼-0.01 | ▼-0.47% |
| 25-12-04 | 2.13 | -0.00 | -0% |
| 25-12-03 | 2.13 | ▼-0.01 | ▼-0.47% |
| 25-12-02 | 2.14 | ▼-0.02 | ▼-0.93% |
| 25-12-01 | 2.16 | ▲0.01 | ▲0.47% |
| 25-11-28 | 2.15 | ▲0.01 | ▲0.47% |
| 25-11-27 | 2.14 | ▲0.02 | ▲0.94% |
| 25-11-26 | 2.12 | ▲0.06 | ▲2.91% |
| 25-11-25 | 2.06 | ▼-0.01 | ▼-0.48% |
| 25-11-24 | 2.07 | ▼-0.01 | ▼-0.48% |
| 25-11-21 | 2.08 | ▼-0.04 | ▼-1.89% |
| 25-11-20 | 2.12 | -0.00 | -0% |
| 25-11-19 | 2.12 | ▲0.01 | ▲0.47% |
| 25-11-18 | 2.11 | ▼-0.04 | ▼-1.86% |
| 25-11-17 | 2.15 | ▼-0.01 | ▼-0.46% |
| 25-11-14 | 2.16 | ▼-0.02 | ▼-0.92% |
| 25-11-13 | 2.18 | ▲0.02 | ▲0.93% |
| 25-11-12 | 2.16 | ▲0.01 | ▲0.47% |
| 25-11-11 | 2.15 | ▼-0.01 | ▼-0.46% |
| 25-11-10 | 2.16 | ▲0.02 | ▲0.93% |
| 25-11-07 | 2.14 | ▼-0.03 | ▼-1.38% |
| 25-11-06 | 2.17 | ▲0.02 | ▲0.93% |
| 25-11-05 | 2.15 | ▼-0.02 | ▼-0.92% |
| 25-11-04 | 2.17 | ▼-0.03 | ▼-1.36% |
| 25-11-03 | 2.20 | ▲0.03 | ▲1.38% |
| 25-10-31 | 2.17 | -0.00 | -0% |
| 25-10-30 | 2.17 | ▼-0.01 | ▼-0.46% |
| 25-10-29 | 2.18 | -0.00 | -0% |
| 25-10-28 | 2.18 | ▼-0.02 | ▼-0.91% |
| 25-10-27 | 2.20 | ▲0.02 | ▲0.92% |
| 25-10-24 | 2.18 | ▲0.03 | ▲1.4% |
| 25-10-23 | 2.15 | ▲0.04 | ▲1.9% |
| 25-10-22 | 2.11 | ▲0.02 | ▲0.96% |
| 25-10-21 | 2.09 | ▲0.03 | ▲1.46% |
| 25-10-17 | 2.06 | ▼-0.03 | ▼-1.44% |
| 25-10-16 | 2.09 | ▼-0.03 | ▼-1.42% |
| 25-10-15 | 2.12 | -0.00 | -0% |
| 25-10-14 | 2.12 | ▼-0.10 | ▼-4.5% |
| 25-10-13 | 2.22 | ▼-0.06 | ▼-2.63% |
| 25-10-10 | 2.28 | ▼-0.16 | ▼-6.56% |
| 25-10-09 | 2.44 | ▼-0.02 | ▼-0.81% |
| 25-10-08 | 2.46 | ▼-0.02 | ▼-0.81% |
| 25-10-07 | 2.48 | ▲0.01 | ▲0.4% |
| 25-10-06 | 2.47 | ▲0.01 | ▲0.41% |
| 25-10-03 | 2.46 | ▲0.01 | ▲0.41% |
| 25-10-02 | 2.45 | ▲0.03 | ▲1.24% |
| 25-10-01 | 2.42 | ▲0.05 | ▲2.11% |
| 25-09-30 | 2.37 | ▲0.01 | ▲0.42% |
| 25-09-29 | 2.36 | ▼-0.02 | ▼-0.84% |
| 25-09-26 | 2.38 | ▼-0.04 | ▼-1.65% |
| 25-09-25 | 2.42 | ▲0.02 | ▲0.83% |
| 25-09-24 | 2.40 | ▼-0.03 | ▼-1.23% |
| 25-09-23 | 2.43 | ▲0.09 | ▲3.85% |
| 25-09-22 | 2.34 | ▼-0.04 | ▼-1.68% |
| 25-09-19 | 2.38 | ▲0.02 | ▲0.85% |
| 25-09-18 | 2.36 | ▲0.01 | ▲0.43% |
| 25-09-17 | 2.35 | ▲0.01 | ▲0.43% |
| 25-09-16 | 2.34 | -0.00 | -0% |
| 25-09-15 | 2.34 | ▼-0.01 | ▼-0.43% |
| 25-09-12 | 2.35 | -0.00 | -0% |
| 25-09-11 | 2.35 | ▲0.01 | ▲0.43% |
| 25-09-10 | 2.34 | -0.00 | -0% |
| 25-09-09 | 2.34 | ▼-0.01 | ▼-0.43% |
| 25-09-08 | 2.35 | ▼-0.01 | ▼-0.42% |
| 25-09-05 | 2.36 | ▼-0.01 | ▼-0.42% |
| 25-09-04 | 2.37 | -0.00 | -0% |
| 25-09-03 | 2.37 | -0.00 | -0% |
| 25-09-02 | 2.37 | ▼-0.01 | ▼-0.42% |
| 25-09-01 | 2.38 | ▲0.04 | ▲1.71% |
| 25-08-29 | 2.34 | ▲0.05 | ▲2.18% |
| 25-08-28 | 2.29 | -0.00 | -0% |
| 25-08-27 | 2.29 | ▼-0.04 | ▼-1.72% |
| 25-08-26 | 2.33 | ▼-0.01 | ▼-0.43% |
| 25-08-25 | 2.34 | ▲0.02 | ▲0.86% |
| 25-08-22 | 2.32 | ▲0.02 | ▲0.87% |
| 25-08-21 | 2.30 | ▲0.02 | ▲0.88% |
| 25-08-20 | 2.28 | ▼-0.02 | ▼-0.87% |
| 25-08-19 | 2.30 | ▲0.01 | ▲0.44% |
| 25-08-18 | 2.29 | ▼-0.01 | ▼-0.43% |
| 25-08-15 | 2.30 | ▼-0.02 | ▼-0.86% |
| 25-08-14 | 2.32 | ▼-0.04 | ▼-1.69% |
| 25-08-13 | 2.36 | ▲0.02 | ▲0.85% |
| 25-08-12 | 2.34 | ▼-0.03 | ▼-1.27% |
| 25-08-11 | 2.37 | ▼-0.02 | ▼-0.84% |
| 25-08-08 | 2.39 | ▲0.01 | ▲0.42% |
| 25-08-07 | 2.38 | ▲0.04 | ▲1.71% |
| 25-08-06 | 2.34 | -0.00 | -0% |
| 25-08-05 | 2.34 | ▲0.01 | ▲0.43% |
| 25-08-04 | 2.33 | ▲0.03 | ▲1.3% |
| 25-08-01 | 2.30 | ▲0.03 | ▲1.32% |
| 25-07-31 | 2.27 | ▼-0.13 | ▼-5.42% |
| 25-07-30 | 2.40 | ▲0.02 | ▲0.84% |
| 25-07-29 | 2.38 | ▼-0.04 | ▼-1.65% |
| 25-07-28 | 2.42 | ▼-0.01 | ▼-0.41% |
| 25-07-25 | 2.43 | -0.00 | -0% |
| 25-07-24 | 2.43 | ▼-0.01 | ▼-0.41% |
| 25-07-23 | 2.44 | ▲0.05 | ▲2.09% |
| 25-07-22 | 2.39 | ▼-0.01 | ▼-0.42% |
| 25-07-21 | 2.40 | ▲0.02 | ▲0.84% |
| 25-07-18 | 2.38 | ▲0.13 | ▲5.78% |
| 25-07-17 | 2.25 | ▲0.04 | ▲1.81% |
| 25-07-16 | 2.21 | ▲0.03 | ▲1.38% |
| 25-07-15 | 2.18 | ▲0.06 | ▲2.83% |
| 25-07-14 | 2.12 | -0.00 | -0% |
| 25-07-11 | 2.12 | -0.00 | -0% |
| 25-07-10 | 2.12 | ▲0.02 | ▲0.95% |
| 25-07-09 | 2.10 | ▲0.04 | ▲1.94% |
| 25-07-08 | 2.06 | ▲0.02 | ▲0.98% |
| 25-07-07 | 2.04 | ▼-0.03 | ▼-1.45% |
| 25-07-04 | 2.07 | -0.00 | -0% |
| 25-07-03 | 2.07 | ▲0.02 | ▲0.98% |
| 25-07-02 | 2.05 | ▲0.02 | ▲0.99% |
| 25-07-01 | 2.03 | ▲0.02 | ▲1% |
| 25-06-30 | 2.01 | ▼-0.02 | ▼-0.99% |
| 25-06-27 | 2.03 | ▲0.01 | ▲0.5% |
| 25-06-26 | 2.02 | -0.00 | -0% |
| 25-06-25 | 2.02 | ▼-0.01 | ▼-0.49% |
| 25-06-24 | 2.03 | -0.00 | -0% |
| 25-06-23 | 2.03 | ▼-0.03 | ▼-1.46% |
| 25-06-20 | 2.06 | ▲0.02 | ▲0.98% |
| 25-06-19 | 2.04 | ▼-0.05 | ▼-2.39% |
| 25-06-18 | 2.09 | -0.00 | -0% |
| 25-06-17 | 2.09 | ▲0.02 | ▲0.97% |
| 25-06-16 | 2.07 | ▲0.01 | ▲0.49% |
| 25-06-13 | 2.06 | ▼-0.06 | ▼-2.83% |
| 25-06-12 | 2.12 | ▲0.02 | ▲0.95% |
| 25-06-11 | 2.10 | -0.00 | -0% |
| 25-06-10 | 2.10 | -0.00 | -0% |
| 25-06-09 | 2.10 | -0.00 | -0% |
| 25-06-06 | 2.10 | ▲0.01 | ▲0.48% |
| 25-06-05 | 2.09 | ▲0.02 | ▲0.97% |
| 25-06-04 | 2.07 | ▲0.04 | ▲1.97% |
| 25-06-03 | 2.03 | ▲0.03 | ▲1.5% |
| 25-06-02 | 2.00 | ▼-0.05 | ▼-2.44% |
| 25-05-30 | 2.05 | ▼-0.02 | ▼-0.97% |
| 25-05-29 | 2.07 | ▲0.01 | ▲0.49% |
| 25-05-28 | 2.06 | ▲0.01 | ▲0.49% |
| 25-05-27 | 2.05 | ▲0.01 | ▲0.49% |
| 25-05-26 | 2.04 | ▼-0.03 | ▼-1.45% |
| 25-05-23 | 2.07 | ▲0.01 | ▲0.49% |
| 25-05-22 | 2.06 | -0.00 | -0% |
| 25-05-21 | 2.06 | ▲0.03 | ▲1.48% |
| 25-05-20 | 2.03 | ▼-0.01 | ▼-0.49% |
| 25-05-19 | 2.04 | ▼-0.02 | ▼-0.97% |
| 25-05-16 | 2.06 | ▼-0.02 | ▼-0.96% |
| 25-05-15 | 2.08 | ▼-0.01 | ▼-0.48% |
| 25-05-14 | 2.09 | -0.00 | -0% |
| 25-05-13 | 2.09 | ▲0.06 | ▲2.96% |
| 25-05-09 | 2.03 | ▲0.02 | ▲1% |
| 25-05-08 | 2.01 | -0.00 | -0% |
| 25-05-07 | 2.01 | ▲0.09 | ▲4.69% |
| 25-05-06 | 1.92 | ▼-0.03 | ▼-1.54% |
| 25-05-05 | 1.95 | ▲0.01 | ▲0.52% |
| 25-05-02 | 1.94 | ▲0.03 | ▲1.57% |
| 25-04-30 | 1.91 | ▼-0.01 | ▼-0.52% |
| 25-04-29 | 1.92 | ▼-0.02 | ▼-1.03% |
| 25-04-28 | 1.94 | ▼-0.02 | ▼-1.02% |
| 25-04-25 | 1.96 | ▲0.03 | ▲1.55% |
| 25-04-24 | 1.93 | ▼-0.01 | ▼-0.52% |
| 25-04-23 | 1.94 | ▼-0.02 | ▼-1.02% |
| 25-04-22 | 1.96 | ▲0.08 | ▲4.26% |
| 25-04-21 | 1.88 | ▲0.04 | ▲2.17% |
| 25-04-17 | 1.84 | ▲0.01 | ▲0.55% |
| 25-04-16 | 1.83 | ▲0.03 | ▲1.67% |
| 25-04-15 | 1.80 | ▲0.03 | ▲1.69% |
| 25-04-14 | 1.77 | ▲0.03 | ▲1.72% |
| 25-04-11 | 1.74 | -0.00 | -0% |
| 25-04-10 | 1.74 | ▲0.06 | ▲3.57% |
| 25-04-09 | 1.68 | ▼-0.02 | ▼-1.18% |
| 25-04-08 | 1.70 | ▲0.04 | ▲2.41% |
| 25-04-07 | 1.66 | ▼-0.28 | ▼-14.43% |
| 25-04-04 | 1.94 | ▼-0.06 | ▼-3% |
| 25-04-03 | 2.00 | ▼-0.05 | ▼-2.44% |
| 25-04-02 | 2.05 | ▲0.03 | ▲1.49% |
| 25-04-01 | 2.02 | ▼-0.09 | ▼-4.27% |
| 25-03-28 | 2.11 | ▼-0.03 | ▼-1.4% |
| 25-03-27 | 2.14 | ▼-0.01 | ▼-0.47% |
| 25-03-26 | 2.15 | ▼-0.01 | ▼-0.46% |
| 25-03-25 | 2.16 | ▼-0.01 | ▼-0.46% |
| 25-03-24 | 2.17 | ▲0.01 | ▲0.46% |
| 25-03-21 | 2.16 | ▲0.02 | ▲0.93% |
| 25-03-20 | 2.14 | ▲0.01 | ▲0.47% |
| 25-03-19 | 2.13 | ▼-0.05 | ▼-2.29% |
| 25-03-18 | 2.18 | ▲0.06 | ▲2.83% |
| 25-03-17 | 2.12 | ▲0.03 | ▲1.44% |
| 25-03-14 | 2.09 | ▼-0.02 | ▼-0.95% |
| 25-03-13 | 2.11 | ▲0.04 | ▲1.93% |
| 25-03-12 | 2.07 | ▼-0.03 | ▼-1.43% |
| 25-03-11 | 2.10 | ▼-0.03 | ▼-1.41% |
| 25-03-10 | 2.13 | ▲0.03 | ▲1.43% |
| 25-03-07 | 2.10 | -0.00 | -0% |
| 25-03-06 | 2.10 | ▼-0.03 | ▼-1.41% |
| 25-03-05 | 2.13 | ▲0.03 | ▲1.43% |
| 25-03-04 | 2.10 | ▼-0.05 | ▼-2.33% |
| 25-03-03 | 2.15 | ▲0.04 | ▲1.9% |
| 25-02-28 | 2.11 | ▼-0.07 | ▼-3.21% |
| 25-02-27 | 2.18 | ▼-0.02 | ▼-0.91% |
| 25-02-26 | 2.20 | ▼-0.09 | ▼-3.93% |
| 25-02-25 | 2.29 | ▼-0.04 | ▼-1.72% |
| 25-02-24 | 2.33 | ▼-0.05 | ▼-2.1% |
| 25-02-21 | 2.38 | ▼-0.12 | ▼-4.8% |
| 25-02-20 | 2.50 | ▼-0.05 | ▼-1.96% |
| 25-02-19 | 2.55 | ▼-0.01 | ▼-0.39% |
| 25-02-18 | 2.56 | ▼-0.01 | ▼-0.39% |
| 25-02-17 | 2.57 | ▼-0.01 | ▼-0.39% |
| 25-02-14 | 2.58 | ▲0.03 | ▲1.18% |
| 25-02-13 | 2.55 | ▲0.25 | ▲10.87% |
| 25-02-12 | 2.30 | ▲0.14 | ▲6.48% |
| 25-02-11 | 2.16 | ▲0.02 | ▲0.93% |
| 25-02-10 | 2.14 | ▼-0.02 | ▼-0.93% |
| 25-02-07 | 2.16 | ▼-0.02 | ▼-0.92% |
| 25-02-06 | 2.18 | ▲0.03 | ▲1.4% |
| 25-02-05 | 2.15 | -0.00 | -0% |
| 25-02-04 | 2.15 | ▼-0.01 | ▼-0.46% |
| 25-02-03 | 2.16 | ▼-0.07 | ▼-3.14% |
| 25-01-31 | 2.23 | ▲0.02 | ▲0.9% |
| 25-01-28 | 2.21 | ▼-0.01 | ▼-0.45% |
| 25-01-27 | 2.22 | ▼-0.04 | ▼-1.77% |
| 25-01-24 | 2.26 | ▲0.04 | ▲1.8% |
| 25-01-23 | 2.22 | ▼-0.03 | ▼-1.33% |
| 25-01-22 | 2.25 | -0.00 | -0% |
| 25-01-21 | 2.25 | ▲0.02 | ▲0.9% |
| 25-01-20 | 2.23 | ▼-0.04 | ▼-1.76% |
| 25-01-17 | 2.27 | ▲0.01 | ▲0.44% |
| 25-01-16 | 2.26 | ▲0.07 | ▲3.2% |
| 25-01-15 | 2.19 | ▲0.01 | ▲0.46% |
| 25-01-14 | 2.18 | ▲0.01 | ▲0.46% |
| 25-01-13 | 2.17 | ▼-0.02 | ▼-0.91% |
| 25-01-10 | 2.19 | ▼-0.02 | ▼-0.9% |
| 25-01-09 | 2.21 | ▼-0.03 | ▼-1.34% |
| 25-01-08 | 2.24 | ▼-0.01 | ▼-0.44% |
| 25-01-07 | 2.25 | ▲0.05 | ▲2.27% |
| 25-01-06 | 2.20 | ▲0.01 | ▲0.46% |
| 25-01-03 | 2.19 | ▲0.12 | ▲5.8% |
| 25-01-02 | 2.07 | -0.00 | -0% |
| 24-12-31 | 2.07 | ▲0.02 | ▲0.98% |
| 24-12-30 | 2.05 | -0.00 | -0% |
| 24-12-27 | 2.05 | ▲0.01 | ▲0.49% |
| 24-12-26 | 2.04 | ▲0.08 | ▲4.08% |
| 24-12-24 | 1.96 | ▲0.03 | ▲1.55% |
| 24-12-23 | 1.93 | ▲0.02 | ▲1.05% |
| 24-12-20 | 1.91 | ▼-0.04 | ▼-2.05% |
| 24-12-19 | 1.95 | ▼-0.03 | ▼-1.52% |
| 24-12-18 | 1.98 | -0.00 | -0% |
| 24-12-17 | 1.98 | ▼-0.02 | ▼-1% |