[중국증시 주간 포인트] 3월 LPR, 中 국무원 내수진작 기자회견, 2월 생산∙소비∙투자 지표, 美 FOMC 회의, 엔비디아 'GTC 2025', 화웨이 신제품 발표회
무료
STI : ( FSSTI:IND )
3,930 ▲ 22 (0.57%)
2025-03-20
최근 1년 일별 시세
(2025-03-20 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-20 | 3,930 | ▲22 | ▲0.56% |
| 25-03-19 | 3,908 | ▲13 | ▲0.33% |
| 25-03-18 | 3,895 | ▲36 | ▲0.93% |
| 25-03-17 | 3,859 | ▲23 | ▲0.6% |
| 25-03-14 | 3,836 | ▼-1 | ▼-0.03% |
| 25-03-13 | 3,838 | ▲4 | ▲0.1% |
| 25-03-12 | 3,833 | ▲7 | ▲0.18% |
| 25-03-11 | 3,826 | ▼-73 | ▼-1.87% |
| 25-03-10 | 3,899 | ▼-15 | ▼-0.38% |
| 25-03-07 | 3,914 | ▼-3 | ▼-0.08% |
| 25-03-06 | 3,917 | ▲19 | ▲0.49% |
| 25-03-05 | 3,898 | ▲8 | ▲0.21% |
| 25-03-04 | 3,891 | ▼-18 | ▼-0.46% |
| 25-03-03 | 3,909 | ▲13 | ▲0.33% |
| 25-02-28 | 3,896 | ▼-25 | ▼-0.64% |
| 25-02-27 | 3,921 | ▲13 | ▲0.33% |
| 25-02-26 | 3,908 | ▼-8 | ▼-0.2% |
| 25-02-25 | 3,916 | ▼-12 | ▼-0.31% |
| 25-02-24 | 3,928 | ▼-2 | ▼-0.05% |
| 25-02-21 | 3,930 | ▲2 | ▲0.05% |
| 25-02-20 | 3,928 | ▼-7 | ▼-0.18% |
| 25-02-19 | 3,934 | ▲8 | ▲0.2% |
| 25-02-18 | 3,926 | ▲21 | ▲0.54% |
| 25-02-17 | 3,905 | ▲27 | ▲0.7% |
| 25-02-14 | 3,877 | ▼-5 | ▼-0.13% |
| 25-02-13 | 3,883 | ▲8 | ▲0.21% |
| 25-02-12 | 3,875 | ▲14 | ▲0.36% |
| 25-02-11 | 3,861 | ▼-14 | ▼-0.36% |
| 25-02-10 | 3,875 | ▲14 | ▲0.36% |
| 25-02-07 | 3,861 | ▲31 | ▲0.81% |
| 25-02-06 | 3,830 | ▲15 | ▲0.39% |
| 25-02-05 | 3,815 | ▼-8 | ▼-0.21% |
| 25-02-04 | 3,823 | ▼-3 | ▼-0.08% |
| 25-02-03 | 3,826 | ▼-29 | ▼-0.75% |
| 25-01-31 | 3,856 | ▲55 | ▲1.45% |
| 25-01-28 | 3,801 | ▲4 | ▲0.11% |
| 25-01-27 | 3,797 | ▼-8 | ▼-0.21% |
| 25-01-24 | 3,804 | ▼-2 | ▼-0.05% |
| 25-01-23 | 3,807 | ▲25 | ▲0.66% |
| 25-01-22 | 3,781 | ▼-14 | ▼-0.37% |
| 25-01-21 | 3,795 | ▼-13 | ▼-0.34% |
| 25-01-20 | 3,808 | ▼-3 | ▼-0.08% |
| 25-01-17 | 3,811 | ▲10 | ▲0.26% |
| 25-01-16 | 3,801 | ▲29 | ▲0.77% |
| 25-01-15 | 3,773 | ▼-16 | ▼-0.42% |
| 25-01-14 | 3,789 | ▼-3 | ▼-0.08% |
| 25-01-13 | 3,792 | ▼-10 | ▼-0.26% |
| 25-01-10 | 3,802 | ▼-61 | ▼-1.58% |
| 25-01-09 | 3,863 | ▼-24 | ▼-0.62% |
| 25-01-08 | 3,887 | ▲59 | ▲1.54% |
| 25-01-07 | 3,828 | ▲6 | ▲0.16% |
| 25-01-06 | 3,822 | ▲20 | ▲0.53% |
| 25-01-03 | 3,802 | ▲1 | ▲0.03% |
| 25-01-02 | 3,801 | ▲13 | ▲0.34% |
| 24-12-31 | 3,788 | ▼-8 | ▼-0.21% |
| 24-12-30 | 3,796 | ▲24 | ▲0.64% |
| 24-12-27 | 3,772 | ▲10 | ▲0.27% |
| 24-12-26 | 3,761 | ▼-8 | ▼-0.21% |
| 24-12-24 | 3,770 | ▲17 | ▲0.45% |
| 24-12-23 | 3,752 | ▲32 | ▲0.86% |
| 24-12-20 | 3,720 | ▼-43 | ▼-1.14% |
| 24-12-19 | 3,763 | ▼-17 | ▼-0.45% |
| 24-12-18 | 3,780 | ▼-20 | ▼-0.53% |
| 24-12-17 | 3,800 | ▼-21 | ▼-0.55% |
| 24-12-16 | 3,821 | ▲11 | ▲0.29% |
| 24-12-13 | 3,810 | ▲1 | ▲0.03% |
| 24-12-12 | 3,809 | ▲16 | ▲0.42% |
| 24-12-11 | 3,793 | ▼-21 | ▼-0.55% |
| 24-12-10 | 3,814 | ▲19 | ▲0.5% |
| 24-12-09 | 3,795 | ▼-1 | ▼-0.03% |
| 24-12-06 | 3,796 | ▼-27 | ▼-0.71% |
| 24-12-05 | 3,823 | ▲23 | ▲0.61% |
| 24-12-04 | 3,800 | ▲14 | ▲0.37% |
| 24-12-03 | 3,786 | ▲35 | ▲0.93% |
| 24-12-02 | 3,751 | ▲12 | ▲0.32% |
| 24-11-29 | 3,739 | ▲2 | ▲0.05% |
| 24-11-28 | 3,737 | ▲29 | ▲0.78% |
| 24-11-27 | 3,708 | ▼-4 | ▼-0.11% |
| 24-11-26 | 3,712 | ▼-19 | ▼-0.51% |
| 24-11-25 | 3,731 | ▼-15 | ▼-0.4% |
| 24-11-22 | 3,746 | ▲7 | ▲0.19% |
| 24-11-21 | 3,739 | ▼-4 | ▼-0.11% |
| 24-11-20 | 3,744 | ▼-14 | ▼-0.37% |
| 24-11-19 | 3,758 | ▲25 | ▲0.67% |
| 24-11-18 | 3,733 | ▼-12 | ▼-0.32% |
| 24-11-15 | 3,745 | ▲7 | ▲0.19% |
| 24-11-14 | 3,738 | ▲18 | ▲0.48% |
| 24-11-13 | 3,720 | ▲9 | ▲0.24% |
| 24-11-12 | 3,711 | ▼-28 | ▼-0.75% |
| 24-11-11 | 3,739 | ▲15 | ▲0.4% |
| 24-11-08 | 3,724 | ▲51 | ▲1.39% |
| 24-11-07 | 3,673 | ▲70 | ▲1.94% |
| 24-11-06 | 3,603 | ▲21 | ▲0.59% |
| 24-11-05 | 3,582 | ▲10 | ▲0.28% |
| 24-11-04 | 3,572 | ▲17 | ▲0.48% |
| 24-11-01 | 3,555 | ▼-3 | ▼-0.08% |
| 24-10-30 | 3,559 | ▼-31 | ▼-0.86% |
| 24-10-29 | 3,590 | ▲6 | ▲0.17% |
| 24-10-28 | 3,584 | ▼-9 | ▼-0.25% |
| 24-10-25 | 3,593 | ▼-12 | ▼-0.33% |
| 24-10-24 | 3,605 | ▲4 | ▲0.11% |
| 24-10-23 | 3,601 | ▲13 | ▲0.36% |
| 24-10-22 | 3,587 | ▼-27 | ▼-0.75% |
| 24-10-21 | 3,615 | ▼-26 | ▼-0.71% |
| 24-10-18 | 3,640 | ▲15 | ▲0.41% |
| 24-10-17 | 3,625 | ▲35 | ▲0.97% |
| 24-10-16 | 3,591 | ▼-5 | ▼-0.14% |
| 24-10-15 | 3,595 | -0 | -0% |
| 24-10-14 | 3,596 | ▲22 | ▲0.62% |
| 24-10-11 | 3,574 | ▼-12 | ▼-0.33% |
| 24-10-10 | 3,585 | ▼-10 | ▼-0.28% |
| 24-10-09 | 3,596 | ▲20 | ▲0.56% |
| 24-10-08 | 3,576 | ▼-24 | ▼-0.67% |
| 24-10-07 | 3,599 | ▲10 | ▲0.28% |
| 24-10-04 | 3,589 | ▲12 | ▲0.34% |
| 24-10-03 | 3,577 | ▼-7 | ▼-0.2% |
| 24-10-02 | 3,585 | ▲4 | ▲0.11% |
| 24-10-01 | 3,581 | ▼-4 | ▼-0.11% |
| 24-09-30 | 3,585 | ▲12 | ▲0.34% |
| 24-09-27 | 3,573 | ▼-9 | ▼-0.25% |
| 24-09-26 | 3,582 | ▼-1 | ▼-0.03% |
| 24-09-25 | 3,583 | ▼-39 | ▼-1.08% |
| 24-09-24 | 3,623 | ▼-16 | ▼-0.44% |
| 24-09-23 | 3,639 | ▲14 | ▲0.39% |
| 24-09-20 | 3,625 | ▼-8 | ▼-0.22% |
| 24-09-19 | 3,633 | ▲41 | ▲1.14% |
| 24-09-18 | 3,592 | ▼-1 | ▼-0.03% |
| 24-09-17 | 3,593 | ▲23 | ▲0.64% |
| 24-09-16 | 3,570 | ▲8 | ▲0.22% |
| 24-09-13 | 3,563 | ▲6 | ▲0.17% |
| 24-09-12 | 3,557 | ▲25 | ▲0.71% |
| 24-09-11 | 3,531 | ▲18 | ▲0.51% |
| 24-09-10 | 3,513 | ▲16 | ▲0.46% |
| 24-09-09 | 3,497 | ▲42 | ▲1.22% |
| 24-09-06 | 3,454 | ▼-4 | ▼-0.12% |
| 24-09-05 | 3,459 | ▲17 | ▲0.49% |
| 24-09-04 | 3,441 | ▼-39 | ▼-1.12% |
| 24-09-03 | 3,480 | ▲17 | ▲0.49% |
| 24-09-02 | 3,463 | ▲20 | ▲0.58% |
| 24-08-30 | 3,443 | ▲38 | ▲1.12% |
| 24-08-29 | 3,404 | ▲13 | ▲0.38% |
| 24-08-28 | 3,391 | ▼-7 | ▼-0.21% |
| 24-08-27 | 3,398 | ▲2 | ▲0.06% |
| 24-08-26 | 3,396 | ▲8 | ▲0.24% |
| 24-08-23 | 3,388 | ▲14 | ▲0.41% |
| 24-08-22 | 3,374 | -0 | -0% |
| 24-08-21 | 3,374 | ▲3 | ▲0.09% |
| 24-08-20 | 3,370 | ▲15 | ▲0.45% |
| 24-08-19 | 3,356 | ▲3 | ▲0.09% |
| 24-08-16 | 3,353 | ▲37 | ▲1.12% |
| 24-08-15 | 3,316 | ▲29 | ▲0.88% |
| 24-08-14 | 3,286 | ▲28 | ▲0.86% |
| 24-08-13 | 3,259 | ▲23 | ▲0.71% |
| 24-08-12 | 3,235 | ▼-26 | ▼-0.8% |
| 24-08-08 | 3,262 | ▲12 | ▲0.37% |
| 24-08-07 | 3,250 | ▲51 | ▲1.59% |
| 24-08-06 | 3,198 | ▼-45 | ▼-1.39% |
| 24-08-05 | 3,244 | ▼-138 | ▼-4.08% |
| 24-08-02 | 3,381 | ▼-38 | ▼-1.11% |
| 24-08-01 | 3,420 | ▼-36 | ▼-1.04% |
| 24-07-31 | 3,456 | ▲14 | ▲0.41% |
| 24-07-30 | 3,442 | ▼-2 | ▼-0.06% |
| 24-07-29 | 3,444 | ▲18 | ▲0.53% |
| 24-07-26 | 3,426 | ▼-4 | ▼-0.12% |
| 24-07-25 | 3,430 | ▼-30 | ▼-0.87% |
| 24-07-24 | 3,461 | -0 | -0% |
| 24-07-23 | 3,461 | ▲24 | ▲0.7% |
| 24-07-22 | 3,437 | ▼-10 | ▼-0.29% |
| 24-07-19 | 3,448 | ▼-24 | ▼-0.69% |
| 24-07-18 | 3,471 | ▼-18 | ▼-0.52% |
| 24-07-17 | 3,490 | ▲2 | ▲0.06% |
| 24-07-16 | 3,488 | ▼-12 | ▼-0.34% |
| 24-07-15 | 3,500 | ▲2 | ▲0.06% |
| 24-07-12 | 3,498 | ▲23 | ▲0.66% |
| 24-07-11 | 3,475 | ▲15 | ▲0.43% |
| 24-07-10 | 3,460 | ▲34 | ▲0.99% |
| 24-07-09 | 3,426 | ▲22 | ▲0.65% |
| 24-07-08 | 3,404 | ▼-6 | ▼-0.18% |
| 24-07-05 | 3,411 | ▼-29 | ▼-0.84% |
| 24-07-04 | 3,440 | ▲24 | ▲0.7% |
| 24-07-03 | 3,416 | ▲48 | ▲1.43% |
| 24-07-02 | 3,368 | ▲29 | ▲0.87% |
| 24-07-01 | 3,339 | ▲6 | ▲0.18% |
| 24-06-28 | 3,333 | ▼-11 | ▼-0.33% |
| 24-06-27 | 3,343 | ▲12 | ▲0.36% |
| 24-06-26 | 3,332 | ▲5 | ▲0.15% |
| 24-06-25 | 3,326 | ▲12 | ▲0.36% |
| 24-06-24 | 3,314 | ▲8 | ▲0.24% |
| 24-06-21 | 3,306 | ▲6 | ▲0.18% |
| 24-06-20 | 3,300 | ▼-4 | ▼-0.12% |
| 24-06-19 | 3,304 | ▲2 | ▲0.06% |
| 24-06-18 | 3,302 | ▲4 | ▲0.12% |
| 24-06-14 | 3,298 | ▼-27 | ▼-0.81% |
| 24-06-13 | 3,325 | ▲17 | ▲0.51% |
| 24-06-12 | 3,307 | ▼-2 | ▼-0.06% |
| 24-06-11 | 3,309 | ▼-13 | ▼-0.39% |
| 24-06-10 | 3,322 | ▼-9 | ▼-0.27% |
| 24-06-07 | 3,331 | -0 | -0% |
| 24-06-06 | 3,331 | ▲1 | ▲0.03% |
| 24-06-05 | 3,330 | ▼-9 | ▼-0.27% |
| 24-06-04 | 3,339 | ▼-10 | ▼-0.3% |
| 24-06-03 | 3,349 | ▲12 | ▲0.36% |
| 24-05-31 | 3,337 | ▲13 | ▲0.39% |
| 24-05-30 | 3,323 | -0 | -0% |
| 24-05-29 | 3,323 | ▼-7 | ▼-0.21% |
| 24-05-28 | 3,330 | ▲12 | ▲0.36% |
| 24-05-27 | 3,318 | ▲2 | ▲0.06% |
| 24-05-24 | 3,317 | ▼-6 | ▼-0.18% |
| 24-05-23 | 3,323 | ▲15 | ▲0.45% |
| 24-05-21 | 3,308 | ▼-6 | ▼-0.18% |
| 24-05-20 | 3,314 | ▲1 | ▲0.03% |
| 24-05-17 | 3,313 | ▲8 | ▲0.24% |
| 24-05-16 | 3,305 | ▲16 | ▲0.49% |
| 24-05-15 | 3,289 | ▼-24 | ▼-0.72% |
| 24-05-14 | 3,313 | ▲10 | ▲0.3% |
| 24-05-13 | 3,304 | ▲13 | ▲0.4% |
| 24-05-10 | 3,291 | ▲25 | ▲0.77% |
| 24-05-09 | 3,266 | ▲1 | ▲0.03% |
| 24-05-08 | 3,265 | ▼-36 | ▼-1.09% |
| 24-05-07 | 3,300 | ▼-3 | ▼-0.09% |
| 24-05-06 | 3,303 | ▲10 | ▲0.3% |
| 24-05-03 | 3,293 | ▼-4 | ▼-0.12% |
| 24-05-02 | 3,297 | ▲4 | ▲0.12% |
| 24-05-01 | 3,293 | -0 | -0% |
| 24-04-30 | 3,293 | ▲11 | ▲0.34% |
| 24-04-29 | 3,282 | ▲2 | ▲0.06% |
| 24-04-26 | 3,280 | ▼-8 | ▼-0.24% |
| 24-04-25 | 3,288 | ▼-5 | ▼-0.15% |
| 24-04-24 | 3,293 | ▲20 | ▲0.61% |
| 24-04-23 | 3,273 | ▲48 | ▲1.49% |
| 24-04-22 | 3,225 | ▲49 | ▲1.54% |
| 24-04-19 | 3,177 | ▼-11 | ▼-0.35% |
| 24-04-18 | 3,188 | ▲33 | ▲1.05% |
| 24-04-17 | 3,155 | ▲10 | ▲0.32% |
| 24-04-16 | 3,145 | ▼-39 | ▼-1.23% |
| 24-04-15 | 3,184 | ▼-33 | ▼-1.03% |
| 24-04-12 | 3,217 | ▼-11 | ▼-0.34% |
| 24-04-11 | 3,228 | ▲4 | ▲0.12% |
| 24-04-10 | 3,224 | ▼-13 | ▼-0.4% |
| 24-04-09 | 3,238 | ▲22 | ▲0.68% |
| 24-04-08 | 3,216 | ▼-2 | ▼-0.06% |
| 24-04-05 | 3,218 | ▼-17 | ▼-0.53% |
| 24-04-04 | 3,235 | ▲12 | ▲0.37% |
| 24-04-03 | 3,223 | ▼-25 | ▼-0.77% |
| 24-04-02 | 3,248 | ▲13 | ▲0.4% |
| 24-04-01 | 3,235 | ▲11 | ▲0.34% |
| 24-03-28 | 3,224 | ▼-28 | ▼-0.86% |
| 24-03-27 | 3,252 | ▲18 | ▲0.56% |
| 24-03-26 | 3,233 | ▲35 | ▲1.09% |
| 24-03-25 | 3,198 | ▼-20 | ▼-0.62% |
| 24-03-22 | 3,218 | ▼-2 | ▼-0.06% |
| 24-03-21 | 3,220 | ▲43 | ▲1.35% |