[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Sembcorp Industries : ( U96:SP )
6.31SGD ▲ 0.14 (2.27%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 6.31 | ▲0.14 | ▲2.27% |
| 25-04-15 | 6.17 | ▲0.04 | ▲0.65% |
| 25-04-14 | 6.13 | ▼-0.08 | ▼-1.29% |
| 25-04-11 | 6.21 | ▲0.09 | ▲1.47% |
| 25-04-10 | 6.12 | ▲0.08 | ▲1.32% |
| 25-04-09 | 6.04 | ▼-0.19 | ▼-3.05% |
| 25-04-08 | 6.23 | ▲0.44 | ▲7.6% |
| 25-04-07 | 5.79 | ▼-0.62 | ▼-9.67% |
| 25-04-04 | 6.41 | ▼-0.21 | ▼-3.17% |
| 25-04-03 | 6.62 | ▲0.04 | ▲0.61% |
| 25-04-02 | 6.58 | ▲0.16 | ▲2.49% |
| 25-04-01 | 6.42 | ▲0.08 | ▲1.26% |
| 25-03-28 | 6.34 | ▼-0.03 | ▼-0.47% |
| 25-03-27 | 6.37 | ▼-0.03 | ▼-0.47% |
| 25-03-26 | 6.40 | ▲0.07 | ▲1.11% |
| 25-03-25 | 6.33 | ▲0.02 | ▲0.32% |
| 25-03-24 | 6.31 | ▼-0.05 | ▼-0.79% |
| 25-03-21 | 6.36 | ▲0.05 | ▲0.79% |
| 25-03-20 | 6.31 | ▲0.16 | ▲2.6% |
| 25-03-19 | 6.15 | ▼-0.05 | ▼-0.81% |
| 25-03-18 | 6.20 | ▲0.10 | ▲1.64% |
| 25-03-17 | 6.10 | ▲0.14 | ▲2.35% |
| 25-03-14 | 5.96 | ▼-0.13 | ▼-2.13% |
| 25-03-13 | 6.09 | ▲0.04 | ▲0.66% |
| 25-03-12 | 6.05 | ▼-0.03 | ▼-0.49% |
| 25-03-11 | 6.08 | ▼-0.14 | ▼-2.25% |
| 25-03-10 | 6.22 | ▼-0.08 | ▼-1.27% |
| 25-03-07 | 6.30 | ▼-0.02 | ▼-0.32% |
| 25-03-06 | 6.32 | ▼-0.03 | ▼-0.47% |
| 25-03-05 | 6.35 | ▲0.10 | ▲1.6% |
| 25-03-04 | 6.25 | ▼-0.07 | ▼-1.11% |
| 25-03-03 | 6.32 | ▲0.23 | ▲3.78% |
| 25-02-28 | 6.09 | ▲0.06 | ▲1% |
| 25-02-27 | 6.03 | ▲0.15 | ▲2.55% |
| 25-02-26 | 5.88 | -0.00 | -0% |
| 25-02-25 | 5.88 | ▼-0.02 | ▼-0.34% |
| 25-02-24 | 5.90 | ▲0.15 | ▲2.61% |
| 25-02-21 | 5.75 | ▲0.21 | ▲3.79% |
| 25-02-20 | 5.54 | ▼-0.09 | ▼-1.6% |
| 25-02-19 | 5.63 | ▲0.11 | ▲1.99% |
| 25-02-18 | 5.52 | ▲0.09 | ▲1.66% |
| 25-02-17 | 5.43 | ▲0.02 | ▲0.37% |
| 25-02-14 | 5.41 | ▲0.06 | ▲1.12% |
| 25-02-13 | 5.35 | ▲0.07 | ▲1.33% |
| 25-02-12 | 5.28 | ▲0.01 | ▲0.19% |
| 25-02-11 | 5.27 | ▼-0.10 | ▼-1.86% |
| 25-02-10 | 5.37 | ▼-0.05 | ▼-0.92% |
| 25-02-07 | 5.42 | -0.00 | -0% |
| 25-02-06 | 5.42 | ▲0.03 | ▲0.56% |
| 25-02-05 | 5.39 | ▼-0.01 | ▼-0.19% |
| 25-02-04 | 5.40 | ▼-0.10 | ▼-1.82% |
| 25-02-03 | 5.50 | ▼-0.08 | ▼-1.43% |
| 25-01-31 | 5.58 | ▲0.15 | ▲2.76% |
| 25-01-28 | 5.43 | ▼-0.12 | ▼-2.16% |
| 25-01-27 | 5.55 | ▼-0.02 | ▼-0.36% |
| 25-01-24 | 5.57 | ▼-0.03 | ▼-0.54% |
| 25-01-23 | 5.60 | ▼-0.01 | ▼-0.18% |
| 25-01-22 | 5.61 | -0.00 | -0% |
| 25-01-21 | 5.61 | ▼-0.05 | ▼-0.88% |
| 25-01-20 | 5.66 | ▲0.03 | ▲0.53% |
| 25-01-17 | 5.63 | ▲0.07 | ▲1.26% |
| 25-01-16 | 5.56 | ▲0.08 | ▲1.46% |
| 25-01-15 | 5.48 | ▼-0.01 | ▼-0.18% |
| 25-01-14 | 5.49 | ▼-0.02 | ▼-0.36% |
| 25-01-13 | 5.51 | ▲0.05 | ▲0.92% |
| 25-01-10 | 5.46 | ▼-0.20 | ▼-3.53% |
| 25-01-09 | 5.66 | ▲0.01 | ▲0.18% |
| 25-01-08 | 5.65 | ▲0.12 | ▲2.17% |
| 25-01-07 | 5.53 | ▼-0.01 | ▼-0.18% |
| 25-01-06 | 5.54 | ▼-0.02 | ▼-0.36% |
| 25-01-03 | 5.56 | ▲0.03 | ▲0.54% |
| 25-01-02 | 5.53 | ▲0.01 | ▲0.18% |
| 24-12-31 | 5.52 | ▼-0.02 | ▼-0.36% |
| 24-12-30 | 5.54 | ▲0.09 | ▲1.65% |
| 24-12-27 | 5.45 | ▲0.04 | ▲0.74% |
| 24-12-26 | 5.41 | ▼-0.03 | ▼-0.55% |
| 24-12-24 | 5.44 | ▲0.09 | ▲1.68% |
| 24-12-23 | 5.35 | ▲0.01 | ▲0.19% |
| 24-12-20 | 5.34 | ▼-0.07 | ▼-1.29% |
| 24-12-19 | 5.41 | ▼-0.04 | ▼-0.73% |
| 24-12-18 | 5.45 | ▲0.05 | ▲0.93% |
| 24-12-17 | 5.40 | ▼-0.09 | ▼-1.64% |
| 24-12-16 | 5.49 | ▼-0.07 | ▼-1.26% |
| 24-12-13 | 5.56 | ▼-0.02 | ▼-0.36% |
| 24-12-12 | 5.58 | ▼-0.03 | ▼-0.53% |
| 24-12-11 | 5.61 | ▼-0.06 | ▼-1.06% |
| 24-12-10 | 5.67 | ▲0.05 | ▲0.89% |
| 24-12-09 | 5.62 | ▲0.04 | ▲0.72% |
| 24-12-06 | 5.58 | ▼-0.07 | ▼-1.24% |
| 24-12-05 | 5.65 | ▲0.15 | ▲2.73% |
| 24-12-04 | 5.50 | ▲0.09 | ▲1.66% |
| 24-12-03 | 5.41 | ▲0.13 | ▲2.46% |
| 24-12-02 | 5.28 | ▲0.06 | ▲1.15% |
| 24-11-29 | 5.22 | ▲0.05 | ▲0.97% |
| 24-11-28 | 5.17 | ▲0.02 | ▲0.39% |
| 24-11-27 | 5.15 | ▼-0.01 | ▼-0.19% |
| 24-11-26 | 5.16 | ▼-0.07 | ▼-1.34% |
| 24-11-25 | 5.23 | ▼-0.02 | ▼-0.38% |
| 24-11-22 | 5.25 | ▲0.01 | ▲0.19% |
| 24-11-21 | 5.24 | ▼-0.06 | ▼-1.13% |
| 24-11-20 | 5.30 | ▲0.11 | ▲2.12% |
| 24-11-19 | 5.19 | ▲0.14 | ▲2.77% |
| 24-11-18 | 5.05 | ▼-0.07 | ▼-1.37% |
| 24-11-15 | 5.12 | ▲0.10 | ▲1.99% |
| 24-11-14 | 5.02 | ▼-0.01 | ▼-0.2% |
| 24-11-13 | 5.03 | ▼-0.05 | ▼-0.98% |
| 24-11-12 | 5.08 | ▲0.06 | ▲1.2% |
| 24-11-11 | 5.02 | ▲0.01 | ▲0.2% |
| 24-11-08 | 5.01 | -0.00 | -0% |
| 24-11-07 | 5.01 | ▼-0.06 | ▼-1.18% |
| 24-11-06 | 5.07 | ▲0.01 | ▲0.2% |
| 24-11-05 | 5.06 | ▼-0.01 | ▼-0.2% |
| 24-11-04 | 5.07 | ▲0.09 | ▲1.81% |
| 24-11-01 | 4.98 | ▼-0.06 | ▼-1.19% |
| 24-10-30 | 5.04 | ▼-0.10 | ▼-1.95% |
| 24-10-29 | 5.14 | ▼-0.07 | ▼-1.34% |
| 24-10-28 | 5.21 | ▼-0.06 | ▼-1.14% |
| 24-10-25 | 5.27 | ▼-0.06 | ▼-1.13% |
| 24-10-24 | 5.33 | ▼-0.03 | ▼-0.56% |
| 24-10-23 | 5.36 | ▼-0.04 | ▼-0.74% |
| 24-10-22 | 5.40 | ▼-0.11 | ▼-2% |
| 24-10-21 | 5.51 | ▼-0.01 | ▼-0.18% |
| 24-10-18 | 5.52 | -0.00 | -0% |
| 24-10-17 | 5.52 | ▲0.02 | ▲0.36% |
| 24-10-16 | 5.50 | ▲0.03 | ▲0.55% |
| 24-10-15 | 5.47 | ▼-0.09 | ▼-1.62% |
| 24-10-14 | 5.56 | ▲0.06 | ▲1.09% |
| 24-10-11 | 5.50 | ▲0.05 | ▲0.92% |
| 24-10-10 | 5.45 | ▼-0.06 | ▼-1.09% |
| 24-10-09 | 5.51 | -0.00 | -0% |
| 24-10-08 | 5.51 | ▼-0.05 | ▼-0.9% |
| 24-10-07 | 5.56 | ▼-0.01 | ▼-0.18% |
| 24-10-04 | 5.57 | ▲0.09 | ▲1.64% |
| 24-10-03 | 5.48 | ▼-0.05 | ▼-0.9% |
| 24-10-02 | 5.53 | ▲0.02 | ▲0.36% |
| 24-10-01 | 5.51 | ▼-0.03 | ▼-0.54% |
| 24-09-30 | 5.54 | ▼-0.06 | ▼-1.07% |
| 24-09-27 | 5.60 | -0.00 | -0% |
| 24-09-26 | 5.60 | ▲0.12 | ▲2.19% |
| 24-09-25 | 5.48 | ▲0.02 | ▲0.37% |
| 24-09-24 | 5.46 | ▲0.04 | ▲0.74% |
| 24-09-23 | 5.42 | ▼-0.02 | ▼-0.37% |
| 24-09-20 | 5.44 | -0.00 | -0% |
| 24-09-19 | 5.44 | ▲0.14 | ▲2.64% |
| 24-09-18 | 5.30 | ▲0.11 | ▲2.12% |
| 24-09-17 | 5.19 | ▲0.06 | ▲1.17% |
| 24-09-16 | 5.13 | ▼-0.03 | ▼-0.58% |
| 24-09-13 | 5.16 | ▲0.01 | ▲0.19% |
| 24-09-12 | 5.15 | ▲0.11 | ▲2.18% |
| 24-09-11 | 5.04 | ▲0.05 | ▲1% |
| 24-09-10 | 4.99 | ▲0.08 | ▲1.63% |
| 24-09-09 | 4.91 | ▲0.05 | ▲1.03% |
| 24-09-06 | 4.86 | ▲0.02 | ▲0.41% |
| 24-09-05 | 4.84 | ▼-0.03 | ▼-0.62% |
| 24-09-04 | 4.87 | ▼-0.04 | ▼-0.81% |
| 24-09-03 | 4.91 | ▲0.02 | ▲0.41% |
| 24-09-02 | 4.89 | ▼-0.04 | ▼-0.81% |
| 24-08-30 | 4.93 | ▲0.21 | ▲4.45% |
| 24-08-29 | 4.72 | ▲0.04 | ▲0.85% |
| 24-08-28 | 4.68 | ▼-0.02 | ▼-0.43% |
| 24-08-27 | 4.70 | ▼-0.02 | ▼-0.42% |
| 24-08-26 | 4.72 | ▼-0.03 | ▼-0.63% |
| 24-08-23 | 4.75 | ▼-0.01 | ▼-0.21% |
| 24-08-22 | 4.76 | -0.00 | -0% |
| 24-08-21 | 4.76 | -0.00 | -0% |
| 24-08-20 | 4.76 | ▲0.04 | ▲0.85% |
| 24-08-19 | 4.72 | -0.00 | -0% |
| 24-08-16 | 4.72 | ▲0.03 | ▲0.64% |
| 24-08-15 | 4.69 | ▲0.09 | ▲1.96% |
| 24-08-14 | 4.60 | ▼-0.01 | ▼-0.22% |
| 24-08-13 | 4.61 | ▼-0.02 | ▼-0.43% |
| 24-08-12 | 4.63 | ▼-0.12 | ▼-2.53% |
| 24-08-08 | 4.75 | ▲0.02 | ▲0.42% |
| 24-08-07 | 4.73 | ▲0.28 | ▲6.29% |
| 24-08-06 | 4.45 | ▼-0.06 | ▼-1.33% |
| 24-08-05 | 4.51 | ▼-0.11 | ▼-2.38% |
| 24-08-02 | 4.62 | ▼-0.13 | ▼-2.74% |
| 24-08-01 | 4.75 | ▼-0.02 | ▼-0.42% |
| 24-07-31 | 4.77 | ▲0.08 | ▲1.71% |
| 24-07-30 | 4.69 | -0.00 | -0% |
| 24-07-29 | 4.69 | ▲0.05 | ▲1.08% |
| 24-07-26 | 4.64 | -0.00 | -0% |
| 24-07-25 | 4.64 | ▼-0.05 | ▼-1.07% |
| 24-07-24 | 4.69 | ▲0.06 | ▲1.3% |
| 24-07-23 | 4.63 | ▲0.01 | ▲0.22% |
| 24-07-22 | 4.62 | ▼-0.04 | ▼-0.86% |
| 24-07-19 | 4.66 | ▼-0.05 | ▼-1.06% |
| 24-07-18 | 4.71 | ▼-0.05 | ▼-1.05% |
| 24-07-17 | 4.76 | ▲0.04 | ▲0.85% |
| 24-07-16 | 4.72 | ▼-0.05 | ▼-1.05% |
| 24-07-15 | 4.77 | ▼-0.03 | ▼-0.63% |
| 24-07-12 | 4.80 | ▲0.03 | ▲0.63% |
| 24-07-11 | 4.77 | ▼-0.05 | ▼-1.04% |
| 24-07-10 | 4.82 | ▲0.09 | ▲1.9% |
| 24-07-09 | 4.73 | ▲0.01 | ▲0.21% |
| 24-07-08 | 4.72 | ▼-0.05 | ▼-1.05% |
| 24-07-05 | 4.77 | ▼-0.03 | ▼-0.63% |
| 24-07-04 | 4.80 | ▼-0.01 | ▼-0.21% |
| 24-07-03 | 4.81 | ▲0.16 | ▲3.44% |
| 24-07-02 | 4.65 | ▼-0.21 | ▼-4.32% |
| 24-07-01 | 4.86 | ▲0.05 | ▲1.04% |
| 24-06-28 | 4.81 | ▼-0.16 | ▼-3.22% |
| 24-06-27 | 4.97 | ▼-0.04 | ▼-0.8% |
| 24-06-26 | 5.01 | ▼-0.02 | ▼-0.4% |
| 24-06-25 | 5.03 | ▲0.03 | ▲0.6% |
| 24-06-24 | 5.00 | ▼-0.05 | ▼-0.99% |
| 24-06-21 | 5.05 | ▲0.07 | ▲1.41% |
| 24-06-20 | 4.98 | ▼-0.06 | ▼-1.19% |
| 24-06-19 | 5.04 | ▲0.05 | ▲1% |
| 24-06-18 | 4.99 | ▼-0.05 | ▼-0.99% |
| 24-06-14 | 5.04 | ▲0.02 | ▲0.4% |
| 24-06-13 | 5.02 | ▲0.07 | ▲1.41% |
| 24-06-12 | 4.95 | ▼-0.03 | ▼-0.6% |
| 24-06-11 | 4.98 | ▼-0.03 | ▼-0.6% |
| 24-06-10 | 5.01 | ▼-0.05 | ▼-0.99% |
| 24-06-07 | 5.06 | -0.00 | -0% |
| 24-06-06 | 5.06 | ▼-0.03 | ▼-0.59% |
| 24-06-05 | 5.09 | ▲0.02 | ▲0.39% |
| 24-06-04 | 5.07 | ▼-0.02 | ▼-0.39% |
| 24-06-03 | 5.09 | -0.00 | -0% |
| 24-05-31 | 5.09 | ▼-0.04 | ▼-0.78% |
| 24-05-30 | 5.13 | ▼-0.09 | ▼-1.72% |
| 24-05-29 | 5.22 | -0.00 | -0% |
| 24-05-28 | 5.22 | ▲0.07 | ▲1.36% |
| 24-05-27 | 5.15 | ▲0.08 | ▲1.58% |
| 24-05-24 | 5.07 | ▼-0.12 | ▼-2.31% |
| 24-05-23 | 5.19 | ▼-0.01 | ▼-0.19% |
| 24-05-21 | 5.20 | ▼-0.04 | ▼-0.76% |
| 24-05-20 | 5.24 | ▼-0.02 | ▼-0.38% |
| 24-05-17 | 5.26 | ▲0.03 | ▲0.57% |
| 24-05-16 | 5.23 | ▼-0.05 | ▼-0.95% |
| 24-05-15 | 5.28 | ▼-0.04 | ▼-0.75% |
| 24-05-14 | 5.32 | ▲0.07 | ▲1.33% |
| 24-05-13 | 5.25 | ▼-0.04 | ▼-0.76% |
| 24-05-10 | 5.29 | ▲0.11 | ▲2.12% |
| 24-05-09 | 5.18 | ▼-0.01 | ▼-0.19% |
| 24-05-08 | 5.19 | ▼-0.04 | ▼-0.76% |
| 24-05-07 | 5.23 | ▼-0.08 | ▼-1.51% |
| 24-05-06 | 5.31 | ▲0.02 | ▲0.38% |
| 24-05-03 | 5.29 | ▼-0.01 | ▼-0.19% |
| 24-05-02 | 5.30 | ▼-0.07 | ▼-1.3% |
| 24-04-30 | 5.37 | ▲0.01 | ▲0.19% |
| 24-04-29 | 5.36 | ▼-0.08 | ▼-1.47% |
| 24-04-26 | 5.44 | ▼-0.01 | ▼-0.18% |
| 24-04-25 | 5.45 | ▲0.01 | ▲0.18% |
| 24-04-24 | 5.44 | ▲0.06 | ▲1.12% |
| 24-04-23 | 5.38 | ▲0.09 | ▲1.7% |
| 24-04-22 | 5.29 | ▼-0.03 | ▼-0.56% |
| 24-04-19 | 5.32 | ▼-0.05 | ▼-0.93% |
| 24-04-18 | 5.37 | ▲0.17 | ▲3.27% |
| 24-04-17 | 5.20 | ▲0.01 | ▲0.19% |