[중국증시 포인트(9/27)] 국경절 최대 특수 항공업, 신형공업화 테마, 청두시 주택구매제한 완화
무료
STI : ( FSSTI:IND )
3,217 ▲ 10 (0.32%)
2023-09-29
최근 1년 일별 시세
(2023-09-29 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 23-09-29 | 3,217 | ▲10 | ▲0.31% |
| 23-09-28 | 3,207 | ▲7 | ▲0.22% |
| 23-09-27 | 3,200 | ▼-15 | ▼-0.47% |
| 23-09-26 | 3,215 | -0 | -0% |
| 23-09-25 | 3,215 | ▲11 | ▲0.34% |
| 23-09-22 | 3,205 | ▲2 | ▲0.06% |
| 23-09-21 | 3,203 | ▼-39 | ▼-1.2% |
| 23-09-20 | 3,242 | ▲1 | ▲0.03% |
| 23-09-19 | 3,241 | ▼-23 | ▼-0.7% |
| 23-09-18 | 3,263 | ▼-17 | ▼-0.52% |
| 23-09-15 | 3,281 | ▲31 | ▲0.95% |
| 23-09-14 | 3,250 | ▲31 | ▲0.96% |
| 23-09-13 | 3,219 | ▲4 | ▲0.12% |
| 23-09-12 | 3,214 | ▼-4 | ▼-0.12% |
| 23-09-11 | 3,218 | ▲11 | ▲0.34% |
| 23-09-08 | 3,208 | ▼-19 | ▼-0.59% |
| 23-09-07 | 3,227 | ▲4 | ▲0.12% |
| 23-09-06 | 3,223 | ▼-4 | ▼-0.12% |
| 23-09-05 | 3,227 | ▼-12 | ▼-0.37% |
| 23-09-04 | 3,239 | ▲6 | ▲0.19% |
| 23-08-31 | 3,233 | ▲13 | ▲0.4% |
| 23-08-30 | 3,220 | ▼-3 | ▼-0.09% |
| 23-08-29 | 3,223 | ▲9 | ▲0.28% |
| 23-08-28 | 3,214 | ▲24 | ▲0.75% |
| 23-08-25 | 3,190 | ▲9 | ▲0.28% |
| 23-08-24 | 3,181 | ▲7 | ▲0.22% |
| 23-08-23 | 3,174 | ▲14 | ▲0.44% |
| 23-08-22 | 3,160 | ▲6 | ▲0.19% |
| 23-08-21 | 3,154 | ▼-20 | ▼-0.63% |
| 23-08-18 | 3,174 | ▼-23 | ▼-0.72% |
| 23-08-17 | 3,197 | ▼-17 | ▼-0.53% |
| 23-08-16 | 3,214 | ▼-19 | ▼-0.59% |
| 23-08-15 | 3,233 | ▼-15 | ▼-0.46% |
| 23-08-14 | 3,248 | ▼-47 | ▼-1.43% |
| 23-08-11 | 3,294 | ▼-29 | ▼-0.87% |
| 23-08-10 | 3,323 | ▲9 | ▲0.27% |
| 23-08-08 | 3,314 | ▲4 | ▲0.12% |
| 23-08-07 | 3,310 | ▲17 | ▲0.52% |
| 23-08-04 | 3,292 | ▼-12 | ▼-0.36% |
| 23-08-03 | 3,304 | ▼-21 | ▼-0.63% |
| 23-08-02 | 3,325 | ▼-49 | ▼-1.45% |
| 23-08-01 | 3,374 | -0 | -0% |
| 23-07-31 | 3,374 | ▲3 | ▲0.09% |
| 23-07-28 | 3,371 | ▲34 | ▲1.02% |
| 23-07-27 | 3,337 | ▲32 | ▲0.97% |
| 23-07-26 | 3,305 | ▲19 | ▲0.58% |
| 23-07-25 | 3,286 | ▲21 | ▲0.64% |
| 23-07-24 | 3,265 | ▼-13 | ▼-0.4% |
| 23-07-21 | 3,278 | ▲4 | ▲0.12% |
| 23-07-20 | 3,274 | ▼-1 | ▼-0.03% |
| 23-07-19 | 3,275 | ▲21 | ▲0.65% |
| 23-07-18 | 3,254 | -0 | -0% |
| 23-07-17 | 3,254 | ▲6 | ▲0.18% |
| 23-07-14 | 3,249 | ▲10 | ▲0.31% |
| 23-07-13 | 3,238 | ▲63 | ▲1.98% |
| 23-07-12 | 3,175 | ▲12 | ▲0.38% |
| 23-07-11 | 3,164 | ▲15 | ▲0.48% |
| 23-07-10 | 3,149 | ▲10 | ▲0.32% |
| 23-07-07 | 3,139 | ▼-11 | ▼-0.35% |
| 23-07-06 | 3,150 | ▼-35 | ▼-1.1% |
| 23-07-05 | 3,185 | ▼-18 | ▼-0.56% |
| 23-07-04 | 3,204 | ▼-3 | ▼-0.09% |
| 23-07-03 | 3,207 | ▲1 | ▲0.03% |
| 23-06-30 | 3,206 | ▼-1 | ▼-0.03% |
| 23-06-28 | 3,207 | ▲2 | ▲0.06% |
| 23-06-27 | 3,205 | ▲16 | ▲0.5% |
| 23-06-26 | 3,190 | ▼-2 | ▼-0.06% |
| 23-06-23 | 3,192 | ▼-31 | ▼-0.96% |
| 23-06-22 | 3,222 | ▼-1 | ▼-0.03% |
| 23-06-21 | 3,224 | ▲3 | ▲0.09% |
| 23-06-20 | 3,220 | ▼-21 | ▼-0.65% |
| 23-06-19 | 3,241 | ▼-19 | ▼-0.58% |
| 23-06-16 | 3,260 | ▲17 | ▲0.52% |
| 23-06-15 | 3,243 | ▲25 | ▲0.78% |
| 23-06-14 | 3,218 | ▲29 | ▲0.91% |
| 23-06-13 | 3,189 | ▼-7 | ▼-0.22% |
| 23-06-12 | 3,196 | ▲9 | ▲0.28% |
| 23-06-09 | 3,187 | -0 | -0% |
| 23-06-08 | 3,187 | ▲7 | ▲0.22% |
| 23-06-07 | 3,180 | ▼-11 | ▼-0.34% |
| 23-06-06 | 3,190 | ▲1 | ▲0.03% |
| 23-06-05 | 3,189 | ▲23 | ▲0.73% |
| 23-06-01 | 3,166 | ▲8 | ▲0.25% |
| 23-05-31 | 3,159 | ▼-29 | ▼-0.91% |
| 23-05-30 | 3,188 | ▼-8 | ▼-0.25% |
| 23-05-29 | 3,195 | ▼-12 | ▼-0.37% |
| 23-05-26 | 3,207 | -0 | -0% |
| 23-05-25 | 3,208 | ▼-6 | ▼-0.19% |
| 23-05-24 | 3,214 | ▼-4 | ▼-0.12% |
| 23-05-23 | 3,218 | ▲7 | ▲0.22% |
| 23-05-22 | 3,211 | ▲9 | ▲0.28% |
| 23-05-19 | 3,203 | ▲20 | ▲0.63% |
| 23-05-18 | 3,183 | ▲9 | ▲0.28% |
| 23-05-17 | 3,174 | ▼-40 | ▼-1.24% |
| 23-05-16 | 3,214 | ▼-1 | ▼-0.03% |
| 23-05-15 | 3,215 | ▲6 | ▲0.19% |
| 23-05-12 | 3,209 | ▼-21 | ▼-0.65% |
| 23-05-11 | 3,230 | ▼-13 | ▼-0.4% |
| 23-05-10 | 3,242 | ▼-1 | ▼-0.03% |
| 23-05-09 | 3,243 | ▼-15 | ▼-0.46% |
| 23-05-08 | 3,258 | ▼-9 | ▼-0.28% |
| 23-05-05 | 3,267 | ▼-3 | ▼-0.09% |
| 23-05-04 | 3,269 | ▲7 | ▲0.21% |
| 23-05-03 | 3,262 | ▼-20 | ▼-0.61% |
| 23-05-02 | 3,282 | ▲11 | ▲0.34% |
| 23-04-28 | 3,271 | ▼-12 | ▼-0.37% |
| 23-04-27 | 3,282 | ▼-12 | ▼-0.36% |
| 23-04-26 | 3,294 | ▼-3 | ▼-0.09% |
| 23-04-25 | 3,297 | ▼-28 | ▼-0.84% |
| 23-04-24 | 3,325 | ▲3 | ▲0.09% |
| 23-04-21 | 3,322 | ▲8 | ▲0.24% |
| 23-04-20 | 3,313 | ▼-11 | ▼-0.33% |
| 23-04-19 | 3,324 | ▲14 | ▲0.42% |
| 23-04-18 | 3,310 | ▼-10 | ▼-0.3% |
| 23-04-17 | 3,319 | ▲17 | ▲0.51% |
| 23-04-14 | 3,303 | ▲8 | ▲0.24% |
| 23-04-13 | 3,295 | ▲8 | ▲0.24% |
| 23-04-12 | 3,286 | ▼-12 | ▼-0.36% |
| 23-04-11 | 3,298 | ▲3 | ▲0.09% |
| 23-04-10 | 3,294 | ▼-6 | ▼-0.18% |
| 23-04-06 | 3,300 | ▼-18 | ▼-0.54% |
| 23-04-05 | 3,319 | ▲8 | ▲0.24% |
| 23-04-04 | 3,311 | ▲30 | ▲0.91% |
| 23-04-03 | 3,281 | ▲22 | ▲0.68% |
| 23-03-31 | 3,259 | ▲2 | ▲0.06% |
| 23-03-30 | 3,257 | ▼-5 | ▼-0.15% |
| 23-03-29 | 3,263 | ▲7 | ▲0.22% |
| 23-03-28 | 3,256 | ▲17 | ▲0.52% |
| 23-03-27 | 3,239 | ▲26 | ▲0.81% |
| 23-03-24 | 3,213 | ▼-6 | ▼-0.19% |
| 23-03-23 | 3,219 | ▼-2 | ▼-0.06% |
| 23-03-22 | 3,221 | ▲47 | ▲1.48% |
| 23-03-21 | 3,174 | ▲34 | ▲1.08% |
| 23-03-20 | 3,140 | ▼-44 | ▼-1.38% |
| 23-03-17 | 3,183 | ▲28 | ▲0.89% |
| 23-03-16 | 3,156 | ▼-17 | ▼-0.54% |
| 23-03-15 | 3,173 | ▲43 | ▲1.37% |
| 23-03-14 | 3,130 | ▼-3 | ▼-0.1% |
| 23-03-13 | 3,132 | ▼-45 | ▼-1.42% |
| 23-03-10 | 3,177 | ▼-37 | ▼-1.15% |
| 23-03-09 | 3,215 | ▼-12 | ▼-0.37% |
| 23-03-08 | 3,227 | ▼-18 | ▼-0.55% |
| 23-03-07 | 3,245 | ▲6 | ▲0.19% |
| 23-03-06 | 3,239 | ▲7 | ▲0.22% |
| 23-03-03 | 3,232 | ▼-3 | ▼-0.09% |
| 23-03-02 | 3,235 | ▼-20 | ▼-0.61% |
| 23-03-01 | 3,255 | ▼-8 | ▼-0.25% |
| 23-02-28 | 3,263 | ▼-1 | ▼-0.03% |
| 23-02-27 | 3,263 | ▼-19 | ▼-0.58% |
| 23-02-24 | 3,282 | ▲17 | ▲0.52% |
| 23-02-23 | 3,265 | ▼-35 | ▼-1.06% |
| 23-02-22 | 3,300 | ▼-7 | ▼-0.21% |
| 23-02-21 | 3,307 | ▼-2 | ▼-0.06% |
| 23-02-20 | 3,309 | ▼-20 | ▼-0.6% |
| 23-02-17 | 3,328 | ▲17 | ▲0.51% |
| 23-02-16 | 3,311 | ▲30 | ▲0.91% |
| 23-02-15 | 3,281 | ▼-37 | ▼-1.12% |
| 23-02-14 | 3,318 | ▼-7 | ▼-0.21% |
| 23-02-13 | 3,325 | ▼-36 | ▼-1.07% |
| 23-02-10 | 3,361 | ▲1 | ▲0.03% |
| 23-02-09 | 3,359 | ▼-29 | ▼-0.86% |
| 23-02-08 | 3,389 | ▲8 | ▲0.24% |
| 23-02-07 | 3,381 | ▼-5 | ▼-0.15% |
| 23-02-06 | 3,386 | ▲2 | ▲0.06% |
| 23-02-03 | 3,384 | ▲21 | ▲0.62% |
| 23-02-02 | 3,364 | ▼-14 | ▼-0.41% |
| 23-02-01 | 3,378 | ▲12 | ▲0.36% |
| 23-01-31 | 3,366 | ▼-13 | ▼-0.38% |
| 23-01-30 | 3,378 | ▼-16 | ▼-0.47% |
| 23-01-27 | 3,394 | ▲17 | ▲0.5% |
| 23-01-26 | 3,377 | ▲24 | ▲0.72% |
| 23-01-25 | 3,353 | ▲59 | ▲1.79% |
| 23-01-20 | 3,294 | ▲18 | ▲0.55% |
| 23-01-19 | 3,276 | ▼-13 | ▼-0.4% |
| 23-01-18 | 3,290 | ▲9 | ▲0.27% |
| 23-01-17 | 3,281 | ▼-3 | ▼-0.09% |
| 23-01-16 | 3,284 | ▼-10 | ▼-0.3% |
| 23-01-13 | 3,294 | ▲26 | ▲0.8% |
| 23-01-12 | 3,268 | ▼-4 | ▼-0.12% |
| 23-01-11 | 3,272 | ▲9 | ▲0.28% |
| 23-01-10 | 3,263 | ▼-43 | ▼-1.3% |
| 23-01-09 | 3,306 | ▲29 | ▲0.89% |
| 23-01-06 | 3,277 | ▼-16 | ▼-0.49% |
| 23-01-05 | 3,293 | ▲50 | ▲1.54% |
| 23-01-04 | 3,242 | ▼-3 | ▼-0.09% |
| 23-01-03 | 3,246 | ▼-6 | ▼-0.18% |
| 22-12-30 | 3,251 | ▲2 | ▲0.06% |
| 22-12-29 | 3,249 | ▼-18 | ▼-0.55% |
| 22-12-28 | 3,267 | ▲1 | ▲0.03% |
| 22-12-27 | 3,266 | ▲9 | ▲0.28% |
| 22-12-23 | 3,258 | ▼-12 | ▼-0.37% |
| 22-12-22 | 3,270 | ▲13 | ▲0.4% |
| 22-12-21 | 3,256 | ▲2 | ▲0.06% |
| 22-12-20 | 3,254 | ▼-3 | ▼-0.09% |
| 22-12-19 | 3,257 | ▲16 | ▲0.49% |
| 22-12-16 | 3,241 | ▼-33 | ▼-1.01% |
| 22-12-15 | 3,274 | ▼-5 | ▼-0.15% |
| 22-12-14 | 3,279 | ▲7 | ▲0.21% |
| 22-12-13 | 3,271 | ▲32 | ▲0.99% |
| 22-12-12 | 3,240 | ▼-6 | ▼-0.18% |
| 22-12-09 | 3,246 | ▲10 | ▲0.31% |
| 22-12-08 | 3,236 | ▲11 | ▲0.34% |
| 22-12-07 | 3,225 | ▼-27 | ▼-0.83% |
| 22-12-06 | 3,252 | ▼-15 | ▼-0.46% |
| 22-12-05 | 3,268 | ▲8 | ▲0.25% |
| 22-12-02 | 3,259 | ▼-34 | ▼-1.03% |
| 22-12-01 | 3,293 | ▲2 | ▲0.06% |
| 22-11-30 | 3,290 | ▲14 | ▲0.43% |
| 22-11-29 | 3,276 | ▲36 | ▲1.11% |
| 22-11-28 | 3,240 | ▼-4 | ▼-0.12% |
| 22-11-25 | 3,245 | ▼-8 | ▼-0.25% |
| 22-11-24 | 3,253 | ▼-3 | ▼-0.09% |
| 22-11-23 | 3,256 | ▼-4 | ▼-0.12% |
| 22-11-22 | 3,260 | ▲9 | ▲0.28% |
| 22-11-21 | 3,251 | ▼-22 | ▼-0.67% |
| 22-11-18 | 3,272 | ▼-14 | ▼-0.43% |
| 22-11-17 | 3,286 | ▲20 | ▲0.61% |
| 22-11-16 | 3,266 | ▼-9 | ▼-0.27% |
| 22-11-15 | 3,275 | ▲14 | ▲0.43% |
| 22-11-14 | 3,261 | ▲32 | ▲0.99% |
| 22-11-11 | 3,228 | ▲55 | ▲1.73% |
| 22-11-10 | 3,173 | ▲8 | ▲0.25% |
| 22-11-09 | 3,166 | ▲20 | ▲0.64% |
| 22-11-08 | 3,146 | ▲5 | ▲0.16% |
| 22-11-07 | 3,141 | ▲11 | ▲0.35% |
| 22-11-04 | 3,130 | ▲28 | ▲0.9% |
| 22-11-03 | 3,103 | ▼-39 | ▼-1.24% |
| 22-11-02 | 3,141 | ▲11 | ▲0.35% |
| 22-11-01 | 3,131 | ▲37 | ▲1.2% |
| 22-10-31 | 3,093 | ▲34 | ▲1.11% |
| 22-10-28 | 3,059 | ▲44 | ▲1.46% |
| 22-10-27 | 3,015 | ▲7 | ▲0.23% |
| 22-10-26 | 3,008 | ▲24 | ▲0.8% |
| 22-10-25 | 2,984 | ▲14 | ▲0.47% |
| 22-10-21 | 2,970 | ▼-53 | ▼-1.75% |
| 22-10-20 | 3,023 | -0 | -0% |
| 22-10-19 | 3,023 | ▼-3 | ▼-0.1% |
| 22-10-18 | 3,026 | ▲10 | ▲0.33% |
| 22-10-17 | 3,016 | ▼-24 | ▼-0.79% |
| 22-10-14 | 3,040 | ▼-1 | ▼-0.03% |
| 22-10-13 | 3,040 | ▼-43 | ▼-1.39% |
| 22-10-12 | 3,083 | ▼-22 | ▼-0.71% |
| 22-10-11 | 3,105 | ▼-2 | ▼-0.06% |
| 22-10-10 | 3,107 | ▼-38 | ▼-1.21% |
| 22-10-07 | 3,146 | ▼-6 | ▼-0.19% |
| 22-10-06 | 3,152 | ▼-2 | ▼-0.06% |
| 22-10-05 | 3,153 | ▲14 | ▲0.45% |
| 22-10-04 | 3,139 | ▲32 | ▲1.03% |
| 22-10-03 | 3,107 | ▼-23 | ▼-0.73% |