[AI의 종목 이야기] "캐터필러가 AI 수혜주? 어림도 없다", 약세론자의 급등 경계론
무료
STI : ( FSSTI:IND )
4,505 ▼ -39 (-0.86%)
2025-11-18
최근 1년 일별 시세
(2025-11-18 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-11-18 | 4,505 | ▼-39 | ▼-0.86% |
| 25-11-17 | 4,544 | ▼-2 | ▼-0.04% |
| 25-11-14 | 4,546 | ▼-30 | ▼-0.66% |
| 25-11-13 | 4,576 | ▲7 | ▲0.15% |
| 25-11-12 | 4,569 | ▲27 | ▲0.59% |
| 25-11-11 | 4,542 | ▲54 | ▲1.2% |
| 25-11-10 | 4,488 | ▼-4 | ▼-0.09% |
| 25-11-07 | 4,492 | ▲7 | ▲0.16% |
| 25-11-06 | 4,485 | ▲68 | ▲1.54% |
| 25-11-05 | 4,417 | ▼-6 | ▼-0.14% |
| 25-11-04 | 4,423 | ▼-22 | ▼-0.5% |
| 25-11-03 | 4,444 | ▲16 | ▲0.36% |
| 25-10-31 | 4,429 | ▼-9 | ▼-0.2% |
| 25-10-30 | 4,437 | ▼-3 | ▼-0.07% |
| 25-10-29 | 4,440 | ▼-10 | ▼-0.22% |
| 25-10-28 | 4,450 | ▲10 | ▲0.23% |
| 25-10-27 | 4,440 | ▲18 | ▲0.41% |
| 25-10-24 | 4,422 | ▲6 | ▲0.14% |
| 25-10-23 | 4,416 | ▲22 | ▲0.5% |
| 25-10-22 | 4,394 | ▲13 | ▲0.3% |
| 25-10-21 | 4,381 | ▲52 | ▲1.2% |
| 25-10-17 | 4,329 | ▼-27 | ▼-0.62% |
| 25-10-16 | 4,356 | ▼-12 | ▼-0.27% |
| 25-10-15 | 4,368 | ▲14 | ▲0.32% |
| 25-10-14 | 4,355 | ▼-35 | ▼-0.8% |
| 25-10-13 | 4,390 | ▼-37 | ▼-0.84% |
| 25-10-10 | 4,427 | ▼-13 | ▼-0.29% |
| 25-10-09 | 4,441 | ▼-16 | ▼-0.36% |
| 25-10-08 | 4,456 | ▼-16 | ▼-0.36% |
| 25-10-07 | 4,472 | ▲51 | ▲1.15% |
| 25-10-06 | 4,422 | ▲10 | ▲0.23% |
| 25-10-03 | 4,412 | ▲17 | ▲0.39% |
| 25-10-02 | 4,395 | ▲72 | ▲1.67% |
| 25-10-01 | 4,323 | ▲23 | ▲0.53% |
| 25-09-30 | 4,300 | ▲30 | ▲0.7% |
| 25-09-29 | 4,270 | ▲4 | ▲0.09% |
| 25-09-26 | 4,266 | ▼-8 | ▼-0.19% |
| 25-09-25 | 4,274 | ▼-17 | ▼-0.4% |
| 25-09-24 | 4,290 | ▼-12 | ▼-0.28% |
| 25-09-23 | 4,303 | ▲5 | ▲0.12% |
| 25-09-22 | 4,297 | ▼-5 | ▼-0.12% |
| 25-09-19 | 4,303 | ▼-10 | ▼-0.23% |
| 25-09-18 | 4,313 | ▼-11 | ▼-0.25% |
| 25-09-17 | 4,324 | ▼-14 | ▼-0.32% |
| 25-09-16 | 4,338 | ▼-1 | ▼-0.02% |
| 25-09-15 | 4,338 | ▼-6 | ▼-0.14% |
| 25-09-12 | 4,344 | ▼-12 | ▼-0.28% |
| 25-09-11 | 4,356 | ▲9 | ▲0.21% |
| 25-09-10 | 4,346 | ▲49 | ▲1.14% |
| 25-09-09 | 4,298 | ▼-11 | ▼-0.26% |
| 25-09-08 | 4,309 | ▲1 | ▲0.02% |
| 25-09-05 | 4,307 | ▲10 | ▲0.23% |
| 25-09-04 | 4,297 | ▲8 | ▲0.19% |
| 25-09-03 | 4,289 | ▼-9 | ▼-0.21% |
| 25-09-02 | 4,299 | ▲22 | ▲0.51% |
| 25-09-01 | 4,276 | ▲6 | ▲0.14% |
| 25-08-29 | 4,270 | ▲16 | ▲0.38% |
| 25-08-28 | 4,254 | ▲8 | ▲0.19% |
| 25-08-27 | 4,246 | ▲2 | ▲0.05% |
| 25-08-26 | 4,244 | ▼-13 | ▼-0.31% |
| 25-08-25 | 4,256 | ▲3 | ▲0.07% |
| 25-08-22 | 4,253 | ▲22 | ▲0.52% |
| 25-08-21 | 4,231 | ▲11 | ▲0.26% |
| 25-08-20 | 4,220 | ▲3 | ▲0.07% |
| 25-08-19 | 4,216 | ▲29 | ▲0.69% |
| 25-08-18 | 4,187 | ▼-43 | ▼-1.02% |
| 25-08-15 | 4,231 | ▼-26 | ▼-0.61% |
| 25-08-14 | 4,257 | ▼-16 | ▼-0.37% |
| 25-08-13 | 4,273 | ▲52 | ▲1.23% |
| 25-08-12 | 4,221 | ▼-12 | ▼-0.28% |
| 25-08-11 | 4,233 | ▼-7 | ▼-0.17% |
| 25-08-08 | 4,240 | ▼-18 | ▼-0.42% |
| 25-08-07 | 4,258 | ▲30 | ▲0.71% |
| 25-08-06 | 4,228 | ▲19 | ▲0.45% |
| 25-08-05 | 4,209 | ▲11 | ▲0.26% |
| 25-08-04 | 4,197 | ▲43 | ▲1.04% |
| 25-08-01 | 4,154 | ▼-20 | ▼-0.48% |
| 25-07-31 | 4,174 | ▼-46 | ▼-1.09% |
| 25-07-30 | 4,219 | ▼-10 | ▼-0.24% |
| 25-07-29 | 4,229 | ▼-12 | ▼-0.28% |
| 25-07-28 | 4,241 | ▼-20 | ▼-0.47% |
| 25-07-25 | 4,261 | ▼-12 | ▼-0.28% |
| 25-07-24 | 4,273 | ▲42 | ▲0.99% |
| 25-07-23 | 4,231 | ▲23 | ▲0.55% |
| 25-07-22 | 4,208 | ▲1 | ▲0.02% |
| 25-07-21 | 4,207 | ▲18 | ▲0.43% |
| 25-07-18 | 4,190 | ▲28 | ▲0.67% |
| 25-07-17 | 4,161 | ▲29 | ▲0.7% |
| 25-07-16 | 4,132 | ▲12 | ▲0.29% |
| 25-07-15 | 4,120 | ▲11 | ▲0.27% |
| 25-07-14 | 4,109 | ▲21 | ▲0.51% |
| 25-07-11 | 4,088 | ▲12 | ▲0.29% |
| 25-07-10 | 4,076 | ▲18 | ▲0.44% |
| 25-07-09 | 4,058 | ▲10 | ▲0.25% |
| 25-07-08 | 4,048 | ▲16 | ▲0.4% |
| 25-07-07 | 4,032 | ▲18 | ▲0.45% |
| 25-07-04 | 4,014 | ▼-6 | ▼-0.15% |
| 25-07-03 | 4,020 | ▲9 | ▲0.22% |
| 25-07-02 | 4,011 | ▲21 | ▲0.53% |
| 25-07-01 | 3,990 | ▲25 | ▲0.63% |
| 25-06-30 | 3,964 | ▼-2 | ▼-0.05% |
| 25-06-27 | 3,966 | ▲28 | ▲0.71% |
| 25-06-26 | 3,938 | ▲12 | ▲0.31% |
| 25-06-25 | 3,926 | ▲22 | ▲0.56% |
| 25-06-24 | 3,904 | ▲25 | ▲0.64% |
| 25-06-23 | 3,879 | ▼-4 | ▼-0.1% |
| 25-06-20 | 3,883 | ▼-11 | ▼-0.28% |
| 25-06-19 | 3,894 | ▼-27 | ▼-0.69% |
| 25-06-18 | 3,921 | ▼-10 | ▼-0.25% |
| 25-06-17 | 3,931 | ▲22 | ▲0.56% |
| 25-06-16 | 3,908 | ▼-3 | ▼-0.08% |
| 25-06-13 | 3,911 | ▼-11 | ▼-0.28% |
| 25-06-12 | 3,922 | ▲3 | ▲0.08% |
| 25-06-11 | 3,919 | ▼-15 | ▼-0.38% |
| 25-06-10 | 3,934 | ▼-3 | ▼-0.08% |
| 25-06-09 | 3,936 | ▲2 | ▲0.05% |
| 25-06-06 | 3,934 | ▲17 | ▲0.43% |
| 25-06-05 | 3,918 | ▲14 | ▲0.36% |
| 25-06-04 | 3,904 | ▲10 | ▲0.26% |
| 25-06-03 | 3,894 | ▲4 | ▲0.1% |
| 25-06-02 | 3,891 | ▼-4 | ▼-0.1% |
| 25-05-30 | 3,895 | ▼-22 | ▼-0.56% |
| 25-05-29 | 3,917 | ▲5 | ▲0.13% |
| 25-05-28 | 3,912 | ▲16 | ▲0.41% |
| 25-05-27 | 3,896 | ▲20 | ▲0.52% |
| 25-05-26 | 3,876 | ▼-7 | ▼-0.18% |
| 25-05-23 | 3,882 | ▲2 | ▲0.05% |
| 25-05-22 | 3,880 | ▼-2 | ▼-0.05% |
| 25-05-21 | 3,883 | -0 | -0% |
| 25-05-20 | 3,883 | ▲6 | ▲0.15% |
| 25-05-19 | 3,876 | ▼-22 | ▼-0.56% |
| 25-05-16 | 3,898 | ▲6 | ▲0.15% |
| 25-05-15 | 3,892 | ▲21 | ▲0.54% |
| 25-05-14 | 3,871 | ▼-10 | ▼-0.26% |
| 25-05-13 | 3,881 | ▲5 | ▲0.13% |
| 25-05-09 | 3,876 | ▲28 | ▲0.73% |
| 25-05-08 | 3,848 | ▼-17 | ▼-0.44% |
| 25-05-07 | 3,865 | ▲5 | ▲0.13% |
| 25-05-06 | 3,860 | ▲7 | ▲0.18% |
| 25-05-05 | 3,853 | ▲8 | ▲0.21% |
| 25-05-02 | 3,845 | ▲13 | ▲0.34% |
| 25-04-30 | 3,833 | ▲27 | ▲0.71% |
| 25-04-29 | 3,805 | ▼-7 | ▼-0.18% |
| 25-04-28 | 3,812 | ▼-12 | ▼-0.31% |
| 25-04-25 | 3,824 | ▼-8 | ▼-0.21% |
| 25-04-24 | 3,832 | -0 | -0% |
| 25-04-23 | 3,832 | ▲37 | ▲0.97% |
| 25-04-22 | 3,795 | ▲36 | ▲0.96% |
| 25-04-21 | 3,759 | ▲39 | ▲1.05% |
| 25-04-17 | 3,720 | ▲58 | ▲1.58% |
| 25-04-16 | 3,662 | ▲38 | ▲1.05% |
| 25-04-15 | 3,625 | ▲76 | ▲2.14% |
| 25-04-14 | 3,549 | ▲36 | ▲1.02% |
| 25-04-11 | 3,513 | ▼-65 | ▼-1.82% |
| 25-04-10 | 3,578 | ▲184 | ▲5.42% |
| 25-04-09 | 3,394 | ▼-76 | ▼-2.19% |
| 25-04-08 | 3,469 | ▼-71 | ▼-2.01% |
| 25-04-07 | 3,541 | ▼-285 | ▼-7.45% |
| 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% |