스위스 SMI (SSMI)

SWI20
🏛️ 스위스 →
12,531.43
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:58 12,556.70 12,559.70 12,551.20 12,551.70 0.0K
08:59 12,550.20 12,550.70 12,531.80 12,539.30 0.0K
09:00 12,538.30 12,547.30 12,538.30 12,546.80 0.0K
09:01 12,544.80 12,546.30 12,539.30 12,542.80 0.0K
09:02 12,535.80 12,547.80 12,535.80 12,545.80 0.0K
09:03 12,543.30 12,551.70 12,541.80 12,551.20 0.0K
09:04 12,552.20 12,557.70 12,552.20 12,554.20 0.0K
09:05 12,554.70 12,554.70 12,543.30 12,543.80 0.0K
09:06 12,547.80 12,560.80 12,546.30 12,557.80 0.0K
09:07 12,558.80 12,561.80 12,556.80 12,560.80 0.0K
09:08 12,560.30 12,562.80 12,555.80 12,557.30 0.0K
09:09 12,557.80 12,563.30 12,555.80 12,563.30 0.0K
09:10 12,562.80 12,562.80 12,555.80 12,558.80 0.0K
09:11 12,558.30 12,562.80 12,557.30 12,557.80 0.0K
09:12 12,559.30 12,560.80 12,558.30 12,558.80 0.0K
09:13 12,557.80 12,559.80 12,555.30 12,556.80 0.0K
09:14 12,557.80 12,559.30 12,556.80 12,559.30 0.0K
09:15 12,560.30 12,562.80 12,558.80 12,561.30 0.0K
09:16 12,562.30 12,563.80 12,558.80 12,558.80 0.0K
09:17 12,559.80 12,563.30 12,559.80 12,562.40 0.0K
09:18 12,561.90 12,561.90 12,559.50 12,560.00 0.0K
09:19 12,561.00 12,570.90 12,560.00 12,570.90 0.0K
09:20 12,569.90 12,574.90 12,569.90 12,574.90 0.0K
09:21 12,575.40 12,575.90 12,573.50 12,575.00 0.0K
09:22 12,575.50 12,576.00 12,574.00 12,576.00 0.0K
09:23 12,576.50 12,583.90 12,576.00 12,583.00 0.0K
09:24 12,584.00 12,585.10 12,583.00 12,585.10 0.0K
09:25 12,586.10 12,588.10 12,586.10 12,586.60 0.0K
09:26 12,584.10 12,585.20 12,582.20 12,582.20 0.0K
09:27 12,581.20 12,582.30 12,581.20 12,581.30 0.0K
09:28 12,580.30 12,581.30 12,580.20 12,581.30 0.0K
09:29 12,580.80 12,581.30 12,578.40 12,578.40 0.0K
09:30 12,578.50 12,579.00 12,577.00 12,577.50 0.0K
09:31 12,576.50 12,580.60 12,576.00 12,580.60 0.0K
09:32 12,579.60 12,583.10 12,579.60 12,581.60 0.0K
09:33 12,582.60 12,584.60 12,582.60 12,584.60 0.0K
09:34 12,584.70 12,588.60 12,584.70 12,588.20 0.0K
09:35 12,587.70 12,591.80 12,587.70 12,589.80 0.0K
09:36 12,589.30 12,593.80 12,588.80 12,592.80 0.0K
09:37 12,591.80 12,595.70 12,591.80 12,594.20 0.0K
09:38 12,595.20 12,596.80 12,593.80 12,596.80 0.0K
09:39 12,595.80 12,601.70 12,595.80 12,601.70 0.0K
09:40 12,603.20 12,605.70 12,600.70 12,601.20 0.0K
09:41 12,600.70 12,601.70 12,597.70 12,598.80 0.0K
09:42 12,598.30 12,598.70 12,597.70 12,597.70 0.0K
09:43 12,597.20 12,599.20 12,597.20 12,597.70 0.0K
09:44 12,597.20 12,597.20 12,597.20 12,597.20 0.0K
09:45 12,597.20 12,600.20 12,596.20 12,599.20 0.0K
09:46 12,595.70 12,600.20 12,594.70 12,600.20 0.0K
09:47 12,599.20 12,600.20 12,598.70 12,598.70 0.0K
09:48 12,600.70 12,602.70 12,599.70 12,601.70 0.0K
09:49 12,603.70 12,603.70 12,601.20 12,601.20 0.0K
09:50 12,601.20 12,601.80 12,600.80 12,601.80 0.0K
09:51 12,602.30 12,604.30 12,601.80 12,602.80 0.0K
09:52 12,601.80 12,601.80 12,597.90 12,597.90 0.0K
09:53 12,598.90 12,599.90 12,596.90 12,597.00 0.0K
09:54 12,597.90 12,598.00 12,594.00 12,594.50 0.0K
09:55 12,594.00 12,594.00 12,591.00 12,593.00 0.0K
09:56 12,592.50 12,592.50 12,590.00 12,590.00 0.0K
09:57 12,590.10 12,592.10 12,588.60 12,592.10 0.0K
09:58 12,592.60 12,593.10 12,589.10 12,589.10 0.0K
09:59 12,588.10 12,588.10 12,586.10 12,586.10 0.0K
10:00 12,585.10 12,586.60 12,582.10 12,586.10 0.0K
10:01 12,585.60 12,586.10 12,584.10 12,585.10 0.0K
10:02 12,584.10 12,585.10 12,581.60 12,582.10 0.0K
10:03 12,581.10 12,581.10 12,571.20 12,571.20 0.0K
10:04 12,572.70 12,573.20 12,568.70 12,568.70 0.0K
10:05 12,567.70 12,569.20 12,566.20 12,569.20 0.0K
10:06 12,569.70 12,576.20 12,569.70 12,572.20 0.0K
10:07 12,572.70 12,574.20 12,572.70 12,574.20 0.0K
10:08 12,573.70 12,573.70 12,572.60 12,573.10 0.0K
10:09 12,572.60 12,572.60 12,569.60 12,569.60 0.0K
10:10 12,570.10 12,573.60 12,570.10 12,572.10 0.0K
10:11 12,571.10 12,572.60 12,571.10 12,572.60 0.0K
10:12 12,574.10 12,576.50 12,574.10 12,575.50 0.0K
10:13 12,576.00 12,579.00 12,575.50 12,577.00 0.0K
10:14 12,578.00 12,578.50 12,576.00 12,576.00 0.0K
10:15 12,576.10 12,576.10 12,571.60 12,575.10 0.0K
10:16 12,575.60 12,577.00 12,574.00 12,574.00 0.0K
10:17 12,574.50 12,575.50 12,574.00 12,575.00 0.0K
10:18 12,574.50 12,576.00 12,574.00 12,574.50 0.0K
10:19 12,574.00 12,574.00 12,573.50 12,574.00 0.0K
10:20 12,573.90 12,574.80 12,569.90 12,573.80 0.0K
10:21 12,574.30 12,574.30 12,572.30 12,573.30 0.0K
10:22 12,573.80 12,573.90 12,572.40 12,572.90 0.0K
10:23 12,573.90 12,577.90 12,573.90 12,577.90 0.0K
10:24 12,575.90 12,576.90 12,574.00 12,576.90 0.0K
10:25 12,576.00 12,576.50 12,571.50 12,573.00 0.0K
10:26 12,575.00 12,576.00 12,572.00 12,572.00 0.0K
10:27 12,571.00 12,573.00 12,570.50 12,571.00 0.0K
10:28 12,570.90 12,570.90 12,569.40 12,569.90 0.0K
10:29 12,569.40 12,571.30 12,569.30 12,569.30 0.0K
10:30 12,570.80 12,571.80 12,567.80 12,567.80 0.0K
10:31 12,566.30 12,569.30 12,564.80 12,564.80 0.0K
10:32 12,564.30 12,564.80 12,559.90 12,559.90 0.0K
10:33 12,560.00 12,565.00 12,560.00 12,565.00 0.0K
10:34 12,564.50 12,566.00 12,561.40 12,561.90 0.0K
10:35 12,559.90 12,563.40 12,559.90 12,560.00 0.0K
10:36 12,559.00 12,560.50 12,558.00 12,560.50 0.0K
10:37 12,558.00 12,558.00 12,554.60 12,555.10 0.0K
10:38 12,554.60 12,555.10 12,552.10 12,552.10 0.0K
10:39 12,552.60 12,553.10 12,549.20 12,550.70 0.0K
10:40 12,551.10 12,556.10 12,551.10 12,555.10 0.0K
10:41 12,555.60 12,560.20 12,555.10 12,559.20 0.0K
10:42 12,558.70 12,559.20 12,557.20 12,557.20 0.0K
10:43 12,558.20 12,559.20 12,558.20 12,558.70 0.0K
10:44 12,557.70 12,558.20 12,556.20 12,558.20 0.0K
10:45 12,559.20 12,560.20 12,557.20 12,558.60 0.0K
10:46 12,558.10 12,558.10 12,553.10 12,553.10 0.0K
10:47 12,551.60 12,551.60 12,548.10 12,549.10 0.0K
10:48 12,550.10 12,551.90 12,548.60 12,551.40 0.0K
10:49 12,551.90 12,553.90 12,551.40 12,552.80 0.0K
10:50 12,552.30 12,553.80 12,551.80 12,551.80 0.0K
10:51 12,552.80 12,552.80 12,549.90 12,549.90 0.0K
10:52 12,549.40 12,549.40 12,546.90 12,547.00 0.0K
10:53 12,547.50 12,547.50 12,547.00 12,547.00 0.0K
10:54 12,548.00 12,548.00 12,547.50 12,548.00 0.0K
10:55 12,548.50 12,549.00 12,547.50 12,548.40 0.0K
10:56 12,548.90 12,550.90 12,547.90 12,550.90 0.0K
10:57 12,552.40 12,552.90 12,547.80 12,548.30 0.0K
10:58 12,547.80 12,547.80 12,546.70 12,546.70 0.0K
10:59 12,547.20 12,547.70 12,547.20 12,547.20 0.0K
11:00 12,541.70 12,544.60 12,541.70 12,543.60 0.0K
11:01 12,544.10 12,547.60 12,543.60 12,545.60 0.0K
11:02 12,546.10 12,547.00 12,545.50 12,545.50 0.0K
11:03 12,546.00 12,548.50 12,546.00 12,548.50 0.0K
11:04 12,547.00 12,548.40 12,545.00 12,546.90 0.0K
11:05 12,547.40 12,551.90 12,547.40 12,551.40 0.0K
11:06 12,550.40 12,557.80 12,549.90 12,557.80 0.0K
11:07 12,558.30 12,561.70 12,557.70 12,558.20 0.0K
11:08 12,558.70 12,559.20 12,555.30 12,555.30 0.0K
11:09 12,553.80 12,553.80 12,551.90 12,552.40 0.0K
11:10 12,551.90 12,553.40 12,550.90 12,553.40 0.0K
11:11 12,552.40 12,554.50 12,549.50 12,553.00 0.0K
11:12 12,552.50 12,558.60 12,552.50 12,556.60 0.0K
11:13 12,556.10 12,557.00 12,554.50 12,555.50 0.0K
11:14 12,556.50 12,557.60 12,556.50 12,557.50 0.0K
11:15 12,556.00 12,557.50 12,554.50 12,554.50 0.0K
11:16 12,555.50 12,555.50 12,553.40 12,553.40 0.0K
11:17 12,552.90 12,557.40 12,552.40 12,555.40 0.0K
11:18 12,554.40 12,556.50 12,554.00 12,554.00 0.0K
11:19 12,554.50 12,557.40 12,554.00 12,557.40 0.0K
11:20 12,558.40 12,559.40 12,555.80 12,556.30 0.0K
11:21 12,555.30 12,555.30 12,553.80 12,554.30 0.0K
11:22 12,555.30 12,555.30 12,550.30 12,550.80 0.0K
11:23 12,550.30 12,550.30 12,550.30 12,550.30 0.0K
11:24 12,551.30 12,552.30 12,550.30 12,552.30 0.0K
11:25 12,552.80 12,554.20 12,552.30 12,554.20 0.0K
11:26 12,554.20 12,557.20 12,554.20 12,557.20 0.0K
11:27 12,555.70 12,557.10 12,555.70 12,557.10 0.0K
11:28 12,558.10 12,559.60 12,558.10 12,559.10 0.0K
11:29 12,560.10 12,561.10 12,560.10 12,560.60 0.0K
11:30 12,561.10 12,564.10 12,561.10 12,564.10 0.0K
11:31 12,563.60 12,563.60 12,561.60 12,562.10 0.0K
11:32 12,560.10 12,560.10 12,560.10 12,560.10 0.0K
11:33 12,560.00 12,560.00 12,556.10 12,556.10 0.0K
11:34 12,555.10 12,557.60 12,555.10 12,556.10 0.0K
11:35 12,555.10 12,555.60 12,552.10 12,552.60 0.0K
11:36 12,551.10 12,554.10 12,550.10 12,550.10 0.0K
11:37 12,549.60 12,553.20 12,549.60 12,553.10 0.0K
11:38 12,554.10 12,554.10 12,553.60 12,554.10 0.0K
11:39 12,553.60 12,554.10 12,553.10 12,553.60 0.0K
11:40 12,552.60 12,553.10 12,552.60 12,553.10 0.0K
11:41 12,554.10 12,554.10 12,548.10 12,549.10 0.0K
11:42 12,551.10 12,554.60 12,549.10 12,550.10 0.0K
11:43 12,549.10 12,551.20 12,549.10 12,551.20 0.0K
11:44 12,550.20 12,552.70 12,550.20 12,552.70 0.0K
11:45 12,552.20 12,554.20 12,552.20 12,552.70 0.0K
11:46 12,552.20 12,553.20 12,552.20 12,553.20 0.0K
11:47 12,553.70 12,555.70 12,552.20 12,555.70 0.0K
11:48 12,556.20 12,561.10 12,556.20 12,561.10 0.0K
11:49 12,561.20 12,561.20 12,561.20 12,561.20 0.0K
11:50 12,562.70 12,567.10 12,562.60 12,567.10 0.0K
11:51 12,568.10 12,570.10 12,567.10 12,570.10 0.0K
11:52 12,569.10 12,569.10 12,567.20 12,567.20 0.0K
11:53 12,566.20 12,567.70 12,564.20 12,567.30 0.0K
11:55 12,564.30 12,565.30 12,563.40 12,563.40 0.0K
11:56 12,564.40 12,564.90 12,563.40 12,564.40 0.0K
11:57 12,562.40 12,563.40 12,561.40 12,563.40 0.0K
11:58 12,564.40 12,564.40 12,562.40 12,563.40 0.0K
11:59 12,563.30 12,563.30 12,561.80 12,562.30 0.0K
12:00 12,563.30 12,563.30 12,561.80 12,562.30 0.0K
12:01 12,559.30 12,560.30 12,558.80 12,559.30 0.0K
12:02 12,560.30 12,561.80 12,559.40 12,559.40 0.0K
12:03 12,557.40 12,563.40 12,557.40 12,563.30 0.0K
12:04 12,562.80 12,562.80 12,560.80 12,561.30 0.0K
12:05 12,559.80 12,559.80 12,558.30 12,558.30 0.0K
12:06 12,557.80 12,558.30 12,557.30 12,557.30 0.0K
12:07 12,558.30 12,559.80 12,558.30 12,559.30 0.0K
12:08 12,557.30 12,560.30 12,557.30 12,559.30 0.0K
12:09 12,560.30 12,561.30 12,559.30 12,560.70 0.0K
12:10 12,561.20 12,562.70 12,561.10 12,561.10 0.0K
12:11 12,562.60 12,563.10 12,561.00 12,561.00 0.0K
12:12 12,559.00 12,561.00 12,559.00 12,560.00 0.0K
12:13 12,560.50 12,562.50 12,560.00 12,562.00 0.0K
12:14 12,562.50 12,565.90 12,562.50 12,565.90 0.0K
12:15 12,565.40 12,565.40 12,564.90 12,564.90 0.0K
12:16 12,565.90 12,565.90 12,564.50 12,565.00 0.0K
12:17 12,565.50 12,565.50 12,563.50 12,564.10 0.0K
12:18 12,565.10 12,566.10 12,565.10 12,566.10 0.0K
12:19 12,566.00 12,566.00 12,562.10 12,564.10 0.0K
12:20 12,563.60 12,563.60 12,563.10 12,563.10 0.0K
12:21 12,561.10 12,562.20 12,560.70 12,562.20 0.0K
12:22 12,562.70 12,564.20 12,562.20 12,563.20 0.0K
12:23 12,561.70 12,565.20 12,561.70 12,565.20 0.0K
12:24 12,564.60 12,565.10 12,563.60 12,563.60 0.0K
12:25 12,564.10 12,564.60 12,563.60 12,564.60 0.0K
12:26 12,563.60 12,563.60 12,562.50 12,562.50 0.0K
12:27 12,563.50 12,563.50 12,561.50 12,562.60 0.0K
12:28 12,563.10 12,565.60 12,563.10 12,563.10 0.0K
12:29 12,563.60 12,568.10 12,563.60 12,567.60 0.0K
12:30 12,567.10 12,568.60 12,561.60 12,564.10 0.0K
12:31 12,563.70 12,565.70 12,563.70 12,565.70 0.0K
12:32 12,566.20 12,566.20 12,564.70 12,564.70 0.0K
12:33 12,565.20 12,565.20 12,561.80 12,561.80 0.0K
12:34 12,561.30 12,563.30 12,560.30 12,560.90 0.0K
12:35 12,562.40 12,565.40 12,562.40 12,565.40 0.0K
12:36 12,565.40 12,567.40 12,563.40 12,567.40 0.0K
12:37 12,568.40 12,568.90 12,568.40 12,568.90 0.0K
12:38 12,568.40 12,568.90 12,567.40 12,568.40 0.0K
12:39 12,567.40 12,569.40 12,567.40 12,568.40 0.0K
12:40 12,568.90 12,570.40 12,568.40 12,570.40 0.0K
12:41 12,571.90 12,575.40 12,571.40 12,574.30 0.0K
12:42 12,575.30 12,575.30 12,573.30 12,573.40 0.0K
12:43 12,572.40 12,575.40 12,572.40 12,575.40 0.0K
12:44 12,576.30 12,576.30 12,573.40 12,573.40 0.0K
12:45 12,574.90 12,574.90 12,573.40 12,573.40 0.0K
12:46 12,574.40 12,574.80 12,574.30 12,574.30 0.0K
12:47 12,575.30 12,580.80 12,575.30 12,580.20 0.0K
12:48 12,579.70 12,584.20 12,579.70 12,583.20 0.0K
12:49 12,583.70 12,584.20 12,583.20 12,584.20 0.0K
12:50 12,583.20 12,589.10 12,583.20 12,589.10 0.0K
12:51 12,589.60 12,591.60 12,589.10 12,591.10 0.0K
12:52 12,590.60 12,590.60 12,589.10 12,589.60 0.0K
12:53 12,589.10 12,589.20 12,588.20 12,588.20 0.0K
12:54 12,587.20 12,588.70 12,587.20 12,588.20 0.0K
12:55 12,588.70 12,590.20 12,588.20 12,590.20 0.0K
12:56 12,589.70 12,591.30 12,588.30 12,590.30 0.0K
12:57 12,591.30 12,591.30 12,588.80 12,589.40 0.0K
12:58 12,589.50 12,590.50 12,589.50 12,590.50 0.0K
12:59 12,590.00 12,593.50 12,590.00 12,593.50 0.0K
13:00 12,594.00 12,598.00 12,591.10 12,591.10 0.0K
13:01 12,589.60 12,590.20 12,586.80 12,587.80 0.0K
13:02 12,588.30 12,591.80 12,588.30 12,590.90 0.0K
13:03 12,589.40 12,589.40 12,587.90 12,587.90 0.0K
13:04 12,588.90 12,588.90 12,585.00 12,585.00 0.0K
13:05 12,584.50 12,585.00 12,584.50 12,585.00 0.0K
13:06 12,587.00 12,592.40 12,587.00 12,592.40 0.0K
13:07 12,592.90 12,592.90 12,590.40 12,591.40 0.0K
13:08 12,590.90 12,592.90 12,590.90 12,592.30 0.0K
13:09 12,592.80 12,592.80 12,591.80 12,592.70 0.0K
13:10 12,592.20 12,592.70 12,591.20 12,592.70 0.0K
13:11 12,592.20 12,592.70 12,588.70 12,588.70 0.0K
13:12 12,587.80 12,588.30 12,587.30 12,587.80 0.0K
13:13 12,588.80 12,591.70 12,588.80 12,591.70 0.0K
13:14 12,592.70 12,593.60 12,592.60 12,593.60 0.0K
13:15 12,592.60 12,592.60 12,588.70 12,588.70 0.0K
13:16 12,588.20 12,588.80 12,585.80 12,588.80 0.0K
13:17 12,588.30 12,588.80 12,583.90 12,583.90 0.0K
13:18 12,584.40 12,586.90 12,584.40 12,584.90 0.0K
13:19 12,585.90 12,587.40 12,585.90 12,586.90 0.0K
13:20 12,588.90 12,591.80 12,588.90 12,591.80 0.0K
13:21 12,592.30 12,595.20 12,592.30 12,594.70 0.0K
13:22 12,595.20 12,595.20 12,591.20 12,591.70 0.0K
13:23 12,592.20 12,594.70 12,591.70 12,594.20 0.0K
13:24 12,594.70 12,595.20 12,594.70 12,594.70 0.0K
13:25 12,595.70 12,595.70 12,593.80 12,594.80 0.0K
13:26 12,595.30 12,596.80 12,594.80 12,595.30 0.0K
13:27 12,594.80 12,594.80 12,594.30 12,594.30 0.0K
13:28 12,594.80 12,594.80 12,592.80 12,592.80 0.0K
13:29 12,593.80 12,594.80 12,593.30 12,594.80 0.0K
13:30 12,595.30 12,597.70 12,595.30 12,596.20 0.0K
13:31 12,597.20 12,597.70 12,595.20 12,595.70 0.0K
13:32 12,596.70 12,597.10 12,596.10 12,596.60 0.0K
13:33 12,595.60 12,596.10 12,595.10 12,595.60 0.0K
13:34 12,597.60 12,600.10 12,597.60 12,599.50 0.0K
13:35 12,598.50 12,600.00 12,598.00 12,600.00 0.0K
13:36 12,599.50 12,600.00 12,597.50 12,597.50 0.0K
13:37 12,597.00 12,597.50 12,595.40 12,595.50 0.0K
13:38 12,594.50 12,596.40 12,594.40 12,596.40 0.0K
13:39 12,596.90 12,596.90 12,595.90 12,596.30 0.0K
13:40 12,597.30 12,597.30 12,594.30 12,594.30 0.0K
13:41 12,595.30 12,598.30 12,595.30 12,598.30 0.0K
13:42 12,596.80 12,596.80 12,594.80 12,594.80 0.0K
13:43 12,595.30 12,597.30 12,595.30 12,595.80 0.0K
13:44 12,594.80 12,597.40 12,594.30 12,596.90 0.0K
13:45 12,596.40 12,596.40 12,595.40 12,595.40 0.0K
13:46 12,597.40 12,597.40 12,596.40 12,596.40 0.0K
13:47 12,595.40 12,598.80 12,594.40 12,598.30 0.0K
13:48 12,597.80 12,598.30 12,597.30 12,597.30 0.0K
13:49 12,595.80 12,595.80 12,592.90 12,592.90 0.0K
13:50 12,592.40 12,593.40 12,590.50 12,590.50 0.0K
13:51 12,591.50 12,592.50 12,591.50 12,592.50 0.0K
13:52 12,593.00 12,593.40 12,591.90 12,593.40 0.0K
13:53 12,592.40 12,594.80 12,591.90 12,594.30 0.0K
13:54 12,595.30 12,595.30 12,594.30 12,594.30 0.0K
13:55 12,595.30 12,595.80 12,593.80 12,593.80 0.0K
13:56 12,594.30 12,595.70 12,594.20 12,594.20 0.0K
13:57 12,593.70 12,594.20 12,590.80 12,590.80 0.0K
13:58 12,590.30 12,590.30 12,589.30 12,589.30 0.0K
13:59 12,588.80 12,588.80 12,585.40 12,586.40 0.0K
14:00 12,585.90 12,588.00 12,584.50 12,584.50 0.0K
14:01 12,583.50 12,585.10 12,583.50 12,583.60 0.0K
14:02 12,582.70 12,582.70 12,579.70 12,579.70 0.0K
14:03 12,579.80 12,581.20 12,576.80 12,576.80 0.0K
14:04 12,577.30 12,578.80 12,576.30 12,578.80 0.0K
14:05 12,577.80 12,581.30 12,577.80 12,581.30 0.0K
14:06 12,580.80 12,580.80 12,577.20 12,577.20 0.0K
14:07 12,576.70 12,576.70 12,574.30 12,574.80 0.0K
14:08 12,575.30 12,578.30 12,575.30 12,576.80 0.0K
14:09 12,575.80 12,577.90 12,574.80 12,575.90 0.0K
14:10 12,574.90 12,577.40 12,574.90 12,577.40 0.0K
14:11 12,579.40 12,579.40 12,577.90 12,577.90 0.0K
14:12 12,578.80 12,579.30 12,577.80 12,579.30 0.0K
14:13 12,578.30 12,578.40 12,577.80 12,577.90 0.0K
14:14 12,578.40 12,581.30 12,578.40 12,581.30 0.0K
14:15 12,582.80 12,582.80 12,580.70 12,582.70 0.0K
14:16 12,583.20 12,586.60 12,583.20 12,585.60 0.0K
14:17 12,587.10 12,589.00 12,587.10 12,587.50 0.0K
14:18 12,588.50 12,588.50 12,587.50 12,588.00 0.0K
14:19 12,587.50 12,589.40 12,587.50 12,588.40 0.0K
14:20 12,587.40 12,588.30 12,585.30 12,587.30 0.0K
14:21 12,587.80 12,587.80 12,587.20 12,587.20 0.0K
14:22 12,586.20 12,586.20 12,585.20 12,585.20 0.0K
14:23 12,584.20 12,585.20 12,584.20 12,584.20 0.0K
14:24 12,584.70 12,585.20 12,584.20 12,585.20 0.0K
14:25 12,586.20 12,586.70 12,585.20 12,586.70 0.0K
14:26 12,586.20 12,587.70 12,586.20 12,587.70 0.0K
14:27 12,587.20 12,588.20 12,587.20 12,588.20 0.0K
14:28 12,588.70 12,589.20 12,588.20 12,589.10 0.0K
14:29 12,588.10 12,588.60 12,586.10 12,586.10 0.0K
14:30 12,583.60 12,589.00 12,583.60 12,588.40 0.0K
14:31 12,587.90 12,589.40 12,586.40 12,586.90 0.0K
14:32 12,586.40 12,588.80 12,583.80 12,588.80 0.0K
14:33 12,588.30 12,588.30 12,584.20 12,584.20 0.0K
14:34 12,583.70 12,585.20 12,582.70 12,585.20 0.0K
14:35 12,584.70 12,585.70 12,581.20 12,582.70 0.0K
14:36 12,582.20 12,582.20 12,576.80 12,578.30 0.0K
14:37 12,578.80 12,578.80 12,575.30 12,577.80 0.0K
14:38 12,579.80 12,580.70 12,579.30 12,580.70 0.0K
14:39 12,580.70 12,580.70 12,576.20 12,577.70 0.0K
14:40 12,576.70 12,579.70 12,576.70 12,579.70 0.0K
14:41 12,580.20 12,580.70 12,576.70 12,577.20 0.0K
14:42 12,576.20 12,581.70 12,575.20 12,581.70 0.0K
14:43 12,581.20 12,585.10 12,581.20 12,582.60 0.0K
14:44 12,583.10 12,583.10 12,578.60 12,579.10 0.0K
14:45 12,579.60 12,580.60 12,577.10 12,578.50 0.0K
14:46 12,579.50 12,583.40 12,579.50 12,582.90 0.0K
14:47 12,582.80 12,582.80 12,581.30 12,581.30 0.0K
14:48 12,582.30 12,582.30 12,582.20 12,582.20 0.0K
14:49 12,580.70 12,581.70 12,580.70 12,581.20 0.0K
14:50 12,581.70 12,582.10 12,581.10 12,581.10 0.0K
14:51 12,582.10 12,584.60 12,581.60 12,584.60 0.0K
14:52 12,586.10 12,587.00 12,585.00 12,587.00 0.0K
14:53 12,588.00 12,592.00 12,588.00 12,592.00 0.0K
14:54 12,591.00 12,593.40 12,591.00 12,592.50 0.0K
14:55 12,594.00 12,595.00 12,592.00 12,592.00 0.0K
14:56 12,592.90 12,592.90 12,590.90 12,592.40 0.0K
14:57 12,593.90 12,600.40 12,593.90 12,599.90 0.0K
14:58 12,599.40 12,604.00 12,599.40 12,603.50 0.0K
14:59 12,604.00 12,605.00 12,602.00 12,602.50 0.0K
15:00 12,603.00 12,604.50 12,595.20 12,595.70 0.0K
15:01 12,595.20 12,596.80 12,592.80 12,595.30 0.0K
15:02 12,597.30 12,597.30 12,595.30 12,595.30 0.0K
15:03 12,594.80 12,595.30 12,593.40 12,594.40 0.0K
15:04 12,593.90 12,595.40 12,591.50 12,591.50 0.0K
15:05 12,591.00 12,591.60 12,590.10 12,590.60 0.0K
15:06 12,589.10 12,590.80 12,588.70 12,590.80 0.0K
15:07 12,590.30 12,591.80 12,590.30 12,591.80 0.0K
15:08 12,592.30 12,598.80 12,591.90 12,598.80 0.0K
15:09 12,598.30 12,598.80 12,594.90 12,595.40 0.0K
15:10 12,594.40 12,595.90 12,594.40 12,594.90 0.0K
15:11 12,594.40 12,594.90 12,590.50 12,592.00 0.0K
15:12 12,591.50 12,595.00 12,591.50 12,595.00 0.0K
15:13 12,594.50 12,595.00 12,590.00 12,590.10 0.0K
15:14 12,591.60 12,591.60 12,590.10 12,590.70 0.0K
15:15 12,589.20 12,589.20 12,588.20 12,589.20 0.0K
15:16 12,588.30 12,591.30 12,588.30 12,591.30 0.0K
15:17 12,590.80 12,591.40 12,589.40 12,591.40 0.0K
15:18 12,590.40 12,593.40 12,589.40 12,593.40 0.0K
15:19 12,593.90 12,595.50 12,593.40 12,595.50 0.0K
15:20 12,595.00 12,595.50 12,594.00 12,594.50 0.0K
15:21 12,593.50 12,593.50 12,592.00 12,593.00 0.0K
15:22 12,591.50 12,593.00 12,591.00 12,593.00 0.0K
15:23 12,592.00 12,592.50 12,590.00 12,592.00 0.0K
15:24 12,592.50 12,594.50 12,590.50 12,594.50 0.0K
15:25 12,592.50 12,593.90 12,591.90 12,592.40 0.0K
15:26 12,592.90 12,593.40 12,591.00 12,593.00 0.0K
15:27 12,592.00 12,593.90 12,590.00 12,592.90 0.0K
15:28 12,593.40 12,595.40 12,592.90 12,593.80 0.0K
15:29 12,593.30 12,594.30 12,592.80 12,593.30 0.0K
15:30 12,595.80 12,595.80 12,583.90 12,584.90 0.0K
15:31 12,585.90 12,586.90 12,579.00 12,580.00 0.0K
15:32 12,581.00 12,581.50 12,577.50 12,578.50 0.0K
15:33 12,578.00 12,586.90 12,578.00 12,584.90 0.0K
15:34 12,585.40 12,590.80 12,584.90 12,585.90 0.0K
15:35 12,586.40 12,591.30 12,585.90 12,591.30 0.0K
15:36 12,591.80 12,592.80 12,587.80 12,587.80 0.0K
15:37 12,587.30 12,594.70 12,587.30 12,593.20 0.0K
15:38 12,590.70 12,594.20 12,590.70 12,592.70 0.0K
15:39 12,591.70 12,592.20 12,587.70 12,587.70 0.0K
15:40 12,588.20 12,589.20 12,585.30 12,585.30 0.0K
15:41 12,585.80 12,585.80 12,582.80 12,582.80 0.0K
15:42 12,581.30 12,582.80 12,579.40 12,579.40 0.0K
15:43 12,579.90 12,582.30 12,578.90 12,582.30 0.0K
15:44 12,582.80 12,587.30 12,581.80 12,585.80 0.0K
15:45 12,586.80 12,586.80 12,580.30 12,580.80 0.0K
15:46 12,581.80 12,583.70 12,580.80 12,582.30 0.0K
15:47 12,581.80 12,587.80 12,581.80 12,587.20 0.0K
15:48 12,588.20 12,592.60 12,588.20 12,592.10 0.0K
15:49 12,592.60 12,592.60 12,588.10 12,588.10 0.0K
15:50 12,589.60 12,589.60 12,584.60 12,585.60 0.0K
15:51 12,583.60 12,589.10 12,583.60 12,588.10 0.0K
15:52 12,587.60 12,588.60 12,583.20 12,584.20 0.0K
15:53 12,584.70 12,585.70 12,583.70 12,584.70 0.0K
15:54 12,583.70 12,585.70 12,583.20 12,584.10 0.0K
15:55 12,583.60 12,588.60 12,583.60 12,588.60 0.0K
15:56 12,589.60 12,593.00 12,589.60 12,592.50 0.0K
15:57 12,589.00 12,592.50 12,589.00 12,592.00 0.0K
15:58 12,591.50 12,592.50 12,588.50 12,588.50 0.0K
15:59 12,587.50 12,589.50 12,587.50 12,589.00 0.0K
16:00 12,591.00 12,591.00 12,587.60 12,588.10 0.0K
16:01 12,588.60 12,589.10 12,581.20 12,581.70 0.0K
16:02 12,582.20 12,584.60 12,579.60 12,580.60 0.0K
16:03 12,579.60 12,587.60 12,577.70 12,586.60 0.0K
16:04 12,588.10 12,592.10 12,586.60 12,592.10 0.0K
16:05 12,592.60 12,595.50 12,592.10 12,594.00 0.0K
16:06 12,594.50 12,596.00 12,593.50 12,595.00 0.0K
16:07 12,594.50 12,594.50 12,590.60 12,591.10 0.0K
16:08 12,591.60 12,595.00 12,591.60 12,594.50 0.0K
16:09 12,593.50 12,594.00 12,592.00 12,592.00 0.0K
16:10 12,592.50 12,594.50 12,592.00 12,592.00 0.0K
16:11 12,592.50 12,594.50 12,591.50 12,593.40 0.0K
16:12 12,592.50 12,596.00 12,592.50 12,595.00 0.0K
16:13 12,594.50 12,596.40 12,594.50 12,595.90 0.0K
16:14 12,595.40 12,598.40 12,592.40 12,592.90 0.0K
16:15 12,593.40 12,593.90 12,592.40 12,593.40 0.0K
16:16 12,594.40 12,596.40 12,592.40 12,593.40 0.0K
16:17 12,594.40 12,595.40 12,592.90 12,593.90 0.0K
16:18 12,593.40 12,595.90 12,592.90 12,595.90 0.0K
16:19 12,595.90 12,595.90 12,593.80 12,594.30 0.0K
16:20 12,594.80 12,598.30 12,594.80 12,597.30 0.0K
16:21 12,598.30 12,598.30 12,596.80 12,597.20 0.0K
16:22 12,596.70 12,599.70 12,596.20 12,598.20 0.0K
16:23 12,598.70 12,599.20 12,597.20 12,598.20 0.0K
16:24 12,598.70 12,598.70 12,595.70 12,597.20 0.0K
16:25 12,596.70 12,597.20 12,595.20 12,595.20 0.0K
16:26 12,594.70 12,595.30 12,593.20 12,595.30 0.0K
16:27 12,593.80 12,596.30 12,593.80 12,596.30 0.0K
16:28 12,595.80 12,596.30 12,593.80 12,594.30 0.0K
16:29 12,594.80 12,595.30 12,587.40 12,589.90 0.0K
16:30 12,590.40 12,592.40 12,589.00 12,592.40 0.0K
16:31 12,591.90 12,595.30 12,591.40 12,595.30 0.0K
16:32 12,595.80 12,596.30 12,594.30 12,595.30 0.0K
16:33 12,595.80 12,599.30 12,595.30 12,599.30 0.0K
16:34 12,600.80 12,604.20 12,600.30 12,603.20 0.0K
16:35 12,604.20 12,609.20 12,604.20 12,608.20 0.0K
16:36 12,608.70 12,609.20 12,607.60 12,609.10 0.0K
16:37 12,608.60 12,611.10 12,608.60 12,609.60 0.0K
16:38 12,609.10 12,611.10 12,609.00 12,609.00 0.0K
16:39 12,609.50 12,612.00 12,609.00 12,612.00 0.0K
16:40 12,611.00 12,614.00 12,610.90 12,611.00 0.0K
16:41 12,611.90 12,612.90 12,608.50 12,608.50 0.0K
16:42 12,610.00 12,611.00 12,609.00 12,609.00 0.0K
16:43 12,610.00 12,610.00 12,608.00 12,609.00 0.0K
16:44 12,610.00 12,612.00 12,610.00 12,611.00 0.0K
16:45 12,610.50 12,611.00 12,607.50 12,609.00 0.0K
16:46 12,608.50 12,610.00 12,608.00 12,609.50 0.0K
16:47 12,610.00 12,612.00 12,609.40 12,611.00 0.0K
16:48 12,612.00 12,612.00 12,607.00 12,607.00 0.0K
16:49 12,607.50 12,609.10 12,607.00 12,608.10 0.0K
16:50 12,607.60 12,610.10 12,605.10 12,610.10 0.0K
16:51 12,608.60 12,611.10 12,608.60 12,609.20 0.0K
16:52 12,608.20 12,608.20 12,604.30 12,604.30 0.0K
16:53 12,605.30 12,605.30 12,602.30 12,603.30 0.0K
16:54 12,602.40 12,604.40 12,602.40 12,603.40 0.0K
16:55 12,603.90 12,605.00 12,602.40 12,604.90 0.0K
16:56 12,605.40 12,605.90 12,602.50 12,604.00 0.0K
16:57 12,604.50 12,608.00 12,604.00 12,608.00 0.0K
16:58 12,608.50 12,608.50 12,604.50 12,605.00 0.0K
16:59 12,605.60 12,605.60 12,601.60 12,601.60 0.0K
17:00 12,601.60 12,610.50 12,601.60 12,609.50 0.0K
17:01 12,610.50 12,611.50 12,605.60 12,607.10 0.0K
17:02 12,606.60 12,610.60 12,606.60 12,610.60 0.0K
17:03 12,610.10 12,612.20 12,610.10 12,612.20 0.0K
17:04 12,611.70 12,612.70 12,611.70 12,611.70 0.0K
17:05 12,610.70 12,611.70 12,609.70 12,610.70 0.0K
17:06 12,609.20 12,612.80 12,609.20 12,612.70 0.0K
17:07 12,611.70 12,615.70 12,611.70 12,615.70 0.0K
17:08 12,614.70 12,615.70 12,613.70 12,613.70 0.0K
17:09 12,614.20 12,614.70 12,611.70 12,611.80 0.0K
17:10 12,612.30 12,615.70 12,612.30 12,614.30 0.0K
17:11 12,613.80 12,613.80 12,610.80 12,611.30 0.0K
17:12 12,611.80 12,611.80 12,608.40 12,608.40 0.0K
17:13 12,607.90 12,607.90 12,603.90 12,605.90 0.0K
17:14 12,606.00 12,608.00 12,604.50 12,606.00 0.0K
17:15 12,606.50 12,609.00 12,605.00 12,606.10 0.0K
17:16 12,605.10 12,606.60 12,605.10 12,605.50 0.0K
17:17 12,604.60 12,604.60 12,601.10 12,602.10 0.0K
17:18 12,601.60 12,605.10 12,601.60 12,604.10 0.0K
17:19 12,604.60 12,608.10 12,604.60 12,606.10 0.0K
17:20 12,608.60 12,610.60 12,608.10 12,610.10 0.0K
17:21 12,610.60 12,613.10 12,610.10 12,613.10 0.0K
17:22 12,611.60 12,614.10 12,611.10 12,612.60 0.0K
17:23 12,613.60 12,615.10 12,612.10 12,614.10 0.0K
17:24 12,613.10 12,613.10 12,610.10 12,610.10 0.0K
17:25 12,609.60 12,613.10 12,609.60 12,610.60 0.0K
17:26 12,611.10 12,612.10 12,610.10 12,612.10 0.0K
17:27 12,611.10 12,611.10 12,604.10 12,605.60 0.0K
17:28 12,606.10 12,608.10 12,604.60 12,605.10 0.0K
17:29 12,606.10 12,610.10 12,604.10 12,604.10 0.0K
17:30 12,605.60 12,608.10 12,605.60 12,607.60 0.0K
17:31 12,607.60 12,607.60 12,605.10 12,605.10 0.0K
17:32 12,604.10 12,604.60 12,599.60 12,599.60 0.0K
17:33 12,600.10 12,605.10 12,599.60 12,602.10 0.0K
17:34 12,601.10 12,601.10 12,596.10 12,597.60 0.0K
17:35 12,597.10 12,607.95 12,596.10 12,607.95 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음