GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

STI : ( FSSTI:IND )

3,540 ▼ -286 (-7.46%)

2025-04-07
최근 1년 일별 시세 (2025-04-07 종가기준)
날짜 종가 전일대비 변동률
25-04-07 3,540 ▼-286 ▼-7.48%
25-04-04 3,826 ▼-116 ▼-2.94%
25-04-03 3,942 ▼-12 ▼-0.3%
25-04-02 3,954 ▼-15 ▼-0.38%
25-04-01 3,969 ▼-4 ▼-0.1%
25-03-28 3,972 ▼-9 ▼-0.23%
25-03-27 3,982 ▲18 ▲0.45%
25-03-26 3,964 ▲9 ▲0.23%
25-03-25 3,955 ▲18 ▲0.46%
25-03-24 3,936 ▲10 ▲0.25%
25-03-21 3,926 ▼-4 ▼-0.1%
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%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최

무료