[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
Sembcorp Marine : ( S51:SP )
1.93SGD ▼ -0.01 (-0.52%)
2025-04-29
최근 1년 일별 시세
(2025-04-29 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-29 | 1.93 | ▼-0.01 | ▼-0.52% |
| 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% |
| 24-12-16 | 2.00 | ▼-0.01 | ▼-0.5% |
| 24-12-13 | 2.01 | ▲0.01 | ▲0.5% |
| 24-12-12 | 2.00 | ▼-0.03 | ▼-1.48% |
| 24-12-11 | 2.03 | ▼-0.01 | ▼-0.49% |
| 24-12-10 | 2.04 | ▲0.03 | ▲1.49% |
| 24-12-09 | 2.01 | -0.00 | -0% |
| 24-12-06 | 2.01 | ▼-0.03 | ▼-1.47% |
| 24-12-05 | 2.04 | ▲0.02 | ▲0.99% |
| 24-12-04 | 2.02 | ▲0.02 | ▲1% |
| 24-12-03 | 2.00 | ▲0.05 | ▲2.56% |
| 24-12-02 | 1.95 | ▲0.02 | ▲1.04% |
| 24-11-29 | 1.93 | -0.00 | -0% |
| 24-11-28 | 1.93 | ▼-0.02 | ▼-1.03% |
| 24-11-27 | 1.95 | -0.00 | -0% |
| 24-11-26 | 1.95 | ▲0.02 | ▲1.04% |
| 24-11-25 | 1.93 | ▲0.02 | ▲1.05% |
| 24-11-22 | 1.91 | -0.00 | -0% |
| 24-11-21 | 1.91 | ▼-0.02 | ▼-1.04% |
| 24-11-20 | 1.93 | ▲0.02 | ▲1.05% |
| 24-11-19 | 1.91 | ▲0.07 | ▲3.8% |
| 24-11-18 | 1.84 | ▼-0.02 | ▼-1.08% |
| 24-11-15 | 1.86 | ▼-0.03 | ▼-1.59% |
| 24-11-14 | 1.89 | ▼-0.03 | ▼-1.56% |
| 24-11-13 | 1.92 | ▼-0.01 | ▼-0.52% |
| 24-11-12 | 1.93 | ▼-0.02 | ▼-1.03% |
| 24-11-11 | 1.95 | ▼-0.05 | ▼-2.5% |
| 24-11-08 | 2.00 | ▲0.04 | ▲2.04% |
| 24-11-07 | 1.96 | ▼-0.01 | ▼-0.51% |
| 24-11-06 | 1.97 | ▲0.04 | ▲2.07% |
| 24-11-05 | 1.93 | ▲0.03 | ▲1.58% |
| 24-11-04 | 1.90 | -0.00 | -0% |
| 24-11-01 | 1.90 | -0.00 | -0% |
| 24-10-30 | 1.90 | -0.00 | -0% |
| 24-10-29 | 1.90 | -0.00 | -0% |
| 24-10-28 | 1.90 | ▼-0.04 | ▼-2.06% |
| 24-10-25 | 1.94 | ▼-0.02 | ▼-1.02% |
| 24-10-24 | 1.96 | ▲0.01 | ▲0.51% |
| 24-10-23 | 1.95 | ▼-0.02 | ▼-1.02% |
| 24-10-22 | 1.97 | -0.00 | -0% |
| 24-10-21 | 1.97 | ▼-0.01 | ▼-0.51% |
| 24-10-18 | 1.98 | -0.00 | -0% |
| 24-10-17 | 1.98 | ▼-0.03 | ▼-1.49% |
| 24-10-16 | 2.01 | ▲0.03 | ▲1.52% |
| 24-10-15 | 1.98 | -0.00 | -0% |
| 24-10-14 | 1.98 | ▼-0.05 | ▼-2.46% |
| 24-10-11 | 2.03 | ▲0.01 | ▲0.5% |
| 24-10-10 | 2.02 | ▼-0.02 | ▼-0.98% |
| 24-10-09 | 2.04 | ▼-0.06 | ▼-2.86% |
| 24-10-08 | 2.10 | -0.00 | -0% |
| 24-10-07 | 2.10 | ▲0.11 | ▲5.53% |
| 24-10-04 | 1.99 | ▲0.22 | ▲12.43% |
| 24-10-03 | 1.77 | ▲0.02 | ▲1.14% |
| 24-10-02 | 1.75 | ▼-0.04 | ▼-2.23% |
| 24-10-01 | 1.79 | ▲0.01 | ▲0.56% |
| 24-09-30 | 1.78 | ▲0.05 | ▲2.89% |
| 24-09-27 | 1.73 | ▼-0.03 | ▼-1.7% |
| 24-09-26 | 1.76 | ▲0.01 | ▲0.57% |
| 24-09-25 | 1.75 | ▲0.01 | ▲0.57% |
| 24-09-24 | 1.74 | ▲0.02 | ▲1.16% |
| 24-09-23 | 1.72 | ▼-0.02 | ▼-1.15% |
| 24-09-20 | 1.74 | -0.00 | -0% |
| 24-09-19 | 1.74 | ▲0.06 | ▲3.57% |
| 24-09-18 | 1.68 | ▼-0.02 | ▼-1.18% |
| 24-09-17 | 1.70 | ▲0.03 | ▲1.8% |
| 24-09-16 | 1.67 | ▲0.02 | ▲1.21% |
| 24-09-13 | 1.65 | ▲0.01 | ▲0.61% |
| 24-09-12 | 1.64 | ▲0.06 | ▲3.8% |
| 24-09-11 | 1.58 | ▲0.01 | ▲0.64% |
| 24-09-10 | 1.57 | ▲0.03 | ▲1.95% |
| 24-09-09 | 1.54 | ▼-0.02 | ▼-1.28% |
| 24-09-06 | 1.56 | ▼-0.01 | ▼-0.64% |
| 24-09-05 | 1.57 | ▲0.01 | ▲0.64% |
| 24-09-04 | 1.56 | ▼-0.01 | ▼-0.64% |
| 24-09-03 | 1.57 | ▲0.02 | ▲1.29% |
| 24-09-02 | 1.55 | ▲0.07 | ▲4.73% |
| 24-08-30 | 1.48 | ▲0.03 | ▲2.07% |
| 24-08-29 | 1.45 | ▼-0.02 | ▼-1.36% |
| 24-08-28 | 1.47 | ▼-0.01 | ▼-0.68% |
| 24-08-27 | 1.48 | ▲0.02 | ▲1.37% |
| 24-08-26 | 1.46 | ▼-0.02 | ▼-1.35% |
| 24-08-23 | 1.48 | ▼-0.03 | ▼-1.99% |
| 24-08-22 | 1.51 | ▲0.07 | ▲4.86% |
| 24-08-21 | 1.44 | ▲0.02 | ▲1.41% |
| 24-08-20 | 1.42 | ▲0.01 | ▲0.71% |
| 24-08-19 | 1.41 | ▼-0.01 | ▼-0.7% |
| 24-08-16 | 1.42 | ▼-0.01 | ▼-0.7% |
| 24-08-15 | 1.43 | ▲0.02 | ▲1.42% |
| 24-08-14 | 1.41 | ▼-0.01 | ▼-0.7% |
| 24-08-13 | 1.42 | ▲0.02 | ▲1.43% |
| 24-08-12 | 1.40 | ▼-0.02 | ▼-1.41% |
| 24-08-08 | 1.42 | -0.00 | -0% |
| 24-08-07 | 1.42 | -0.00 | -0% |
| 24-08-06 | 1.42 | ▼-0.05 | ▼-3.4% |
| 24-08-05 | 1.47 | ▼-0.02 | ▼-1.34% |
| 24-08-02 | 1.49 | ▼-0.19 | ▼-11.31% |
| 24-08-01 | 1.68 | -0.00 | -0% |
| 24-07-31 | 1.68 | ▲0.07 | ▲4.35% |
| 24-07-30 | 1.61 | ▼-0.01 | ▼-0.62% |
| 24-07-29 | 1.62 | ▲0.12 | ▲8% |
| 24-07-26 | 1.50 | ▲0.03 | ▲2.04% |
| 24-07-25 | 1.47 | ▼-0.05 | ▼-3.29% |
| 24-07-24 | 1.52 | ▲0.02 | ▲1.33% |
| 24-07-23 | 1.50 | ▲0.05 | ▲3.45% |
| 24-07-22 | 1.45 | ▼-0.01 | ▼-0.68% |
| 24-07-19 | 1.46 | ▼-0.02 | ▼-1.35% |
| 24-07-18 | 1.48 | -0.00 | -0% |
| 24-07-17 | 1.48 | ▼-0.01 | ▼-0.67% |
| 24-07-16 | 1.49 | ▲0.02 | ▲1.36% |
| 24-07-15 | 1.47 | ▼-0.01 | ▼-0.68% |
| 24-07-12 | 1.48 | ▲0.06 | ▲4.23% |
| 24-07-11 | 1.42 | ▲0.03 | ▲2.16% |
| 24-07-10 | 1.39 | ▼-0.02 | ▼-1.42% |
| 24-07-09 | 1.41 | ▼-0.03 | ▼-2.08% |
| 24-07-08 | 1.44 | -0.00 | -0% |
| 24-07-05 | 1.44 | -0.00 | -0% |
| 24-07-04 | 1.44 | ▲0.03 | ▲2.13% |
| 24-07-03 | 1.41 | ▲0.01 | ▲0.71% |
| 24-07-02 | 1.40 | ▼-0.04 | ▼-2.78% |
| 24-07-01 | 1.44 | ▲0.06 | ▲4.35% |
| 24-06-28 | 1.38 | ▼-0.01 | ▼-0.72% |
| 24-06-27 | 1.39 | ▼-0.08 | ▼-5.44% |
| 24-06-26 | 1.47 | ▼-0.02 | ▼-1.34% |
| 24-06-25 | 1.49 | ▲0.01 | ▲0.68% |
| 24-06-24 | 1.48 | ▼-0.04 | ▼-2.63% |
| 24-06-21 | 1.52 | ▼-0.03 | ▼-1.94% |
| 24-06-20 | 1.55 | ▲0.05 | ▲3.33% |
| 24-06-19 | 1.50 | ▼-0.01 | ▼-0.66% |
| 24-06-18 | 1.51 | ▼-0.16 | ▼-9.58% |
| 24-06-14 | 1.67 | ▼-0.03 | ▼-1.76% |
| 24-06-13 | 1.70 | -0.00 | -0% |
| 24-06-12 | 1.70 | ▼-0.03 | ▼-1.73% |
| 24-06-11 | 1.73 | ▼-0.01 | ▼-0.57% |
| 24-06-10 | 1.74 | ▲0.04 | ▲2.35% |
| 24-06-07 | 1.70 | ▲0.01 | ▲0.59% |
| 24-06-06 | 1.69 | ▼-0.03 | ▼-1.74% |
| 24-06-05 | 1.72 | ▼-0.06 | ▼-3.37% |
| 24-06-04 | 1.78 | ▼-0.01 | ▼-0.56% |
| 24-06-03 | 1.79 | ▲0.03 | ▲1.7% |
| 24-05-31 | 1.76 | ▼-0.10 | ▼-5.38% |
| 24-05-30 | 1.86 | ▼-0.01 | ▼-0.53% |
| 24-05-29 | 1.87 | ▲0.12 | ▲6.86% |
| 24-05-28 | 1.75 | ▲0.03 | ▲1.74% |
| 24-05-27 | 1.72 | ▲0.18 | ▲11.69% |
| 24-05-24 | 1.54 | ▼-0.04 | ▼-2.53% |
| 24-05-23 | 1.58 | ▲0.02 | ▲1.28% |
| 24-05-21 | 1.56 | -0.00 | -0% |
| 24-05-20 | 1.56 | ▼-0.01 | ▼-0.64% |
| 24-05-17 | 1.57 | ▼-0.05 | ▼-3.09% |
| 24-05-16 | 1.62 | ▲0.03 | ▲1.89% |
| 24-05-15 | 1.59 | ▼-0.21 | ▼-11.67% |
| 24-05-14 | 1.80 | ▲0.02 | ▲1.12% |
| 24-05-13 | 1.78 | ▲0.02 | ▲1.14% |
| 24-05-10 | 1.76 | ▼-0.10 | ▼-5.38% |
| 24-05-09 | 1.86 | ▼-0.02 | ▼-1.06% |
| 24-05-08 | 1.88 | ▼-0.06 | ▼-3.09% |
| 24-05-07 | 1.94 | ▲0.12 | ▲6.59% |
| 24-05-06 | 1.82 | ▼-0.02 | ▼-1.09% |
| 24-05-03 | 1.84 | ▼-0.06 | ▼-3.16% |
| 24-05-02 | 1.90 | ▼-0.06 | ▼-3.06% |
| 24-04-30 | 1.96 | ▲0.10 | ▲5.38% |