스위스 SMI (SSMI)

SWI20
🏛️ 스위스 →
12,551.36
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:58 13,052.40 13,052.40 13,042.40 13,044.40 0.0K
08:59 13,045.40 13,047.40 13,037.90 13,041.90 0.0K
09:00 13,044.90 13,050.40 13,042.90 13,045.40 0.0K
09:01 13,048.40 13,050.40 13,043.40 13,044.90 0.0K
09:02 13,044.40 13,044.40 13,037.40 13,041.40 0.0K
09:03 13,042.40 13,042.40 13,036.90 13,040.40 0.0K
09:04 13,041.40 13,042.40 13,036.40 13,038.40 0.0K
09:05 13,039.40 13,039.90 13,030.40 13,031.40 0.0K
09:06 13,030.40 13,031.40 13,025.40 13,031.40 0.0K
09:07 13,030.40 13,032.40 13,028.40 13,032.40 0.0K
09:08 13,033.40 13,036.40 13,027.40 13,027.40 0.0K
09:09 13,029.40 13,031.40 13,028.90 13,031.40 0.0K
09:10 13,029.40 13,029.40 13,020.40 13,023.90 0.0K
09:11 13,022.90 13,023.40 13,017.00 13,018.00 0.0K
09:12 13,018.50 13,023.40 13,018.50 13,023.40 0.0K
09:13 13,021.90 13,025.90 13,018.50 13,018.50 0.0K
09:14 13,017.50 13,020.00 13,017.50 13,020.00 0.0K
09:15 13,020.40 13,022.40 13,015.30 13,015.30 0.0K
09:16 13,016.30 13,019.80 13,009.20 13,009.20 0.0K
09:17 13,008.70 13,010.60 13,005.20 13,009.10 0.0K
09:18 13,010.00 13,017.00 13,009.00 13,013.90 0.0K
09:19 13,014.90 13,014.90 13,011.20 13,011.20 0.0K
09:20 13,012.70 13,014.60 13,009.70 13,014.60 0.0K
09:21 13,015.60 13,016.60 13,012.60 13,013.60 0.0K
09:22 13,011.60 13,016.50 13,011.60 13,016.40 0.0K
09:23 13,014.90 13,015.40 13,007.40 13,007.50 0.0K
09:24 13,009.50 13,010.90 13,004.40 13,004.40 0.0K
09:25 13,005.40 13,007.40 12,995.50 12,995.50 0.0K
09:26 12,997.00 12,998.00 12,981.60 12,984.60 0.0K
09:27 12,983.10 12,986.60 12,982.10 12,984.50 0.0K
09:28 12,986.50 12,991.40 12,984.50 12,991.40 0.0K
09:29 12,992.80 12,992.80 12,986.30 12,987.30 0.0K
09:30 12,983.30 12,987.20 12,977.70 12,978.20 0.0K
09:31 12,974.70 12,974.80 12,966.30 12,968.20 0.0K
09:32 12,967.20 12,967.20 12,960.80 12,961.30 0.0K
09:33 12,959.80 12,964.20 12,956.20 12,960.70 0.0K
09:34 12,961.20 12,965.60 12,961.20 12,965.10 0.0K
09:35 12,964.10 12,969.60 12,964.10 12,968.10 0.0K
09:36 12,969.10 12,972.10 12,967.10 12,969.10 0.0K
09:37 12,971.60 12,975.10 12,969.60 12,973.10 0.0K
09:38 12,972.60 12,974.50 12,972.00 12,974.00 0.0K
09:39 12,975.00 12,978.00 12,970.00 12,977.90 0.0K
09:40 12,980.40 12,983.80 12,980.40 12,983.80 0.0K
09:41 12,984.80 12,990.70 12,984.80 12,990.70 0.0K
09:42 12,991.70 12,993.10 12,990.70 12,992.60 0.0K
09:43 12,992.10 12,999.50 12,992.10 12,998.40 0.0K
09:44 12,998.90 13,001.30 12,998.90 12,999.30 0.0K
09:45 13,001.30 13,001.30 12,999.20 13,000.20 0.0K
09:46 12,998.70 13,001.20 12,997.20 12,997.20 0.0K
09:47 12,995.70 12,999.20 12,994.20 12,995.20 0.0K
09:48 12,994.20 12,995.20 12,991.20 12,993.20 0.0K
09:49 12,992.70 12,993.70 12,990.70 12,992.20 0.0K
09:50 12,991.20 12,996.20 12,991.20 12,993.10 0.0K
09:51 12,992.10 12,996.60 12,991.10 12,995.10 0.0K
09:52 12,995.60 13,003.00 12,995.00 13,003.00 0.0K
09:53 13,003.90 13,004.90 13,000.90 13,000.90 0.0K
09:54 13,000.40 13,004.80 13,000.40 13,004.80 0.0K
09:55 13,005.80 13,009.30 13,005.80 13,007.80 0.0K
09:56 13,008.30 13,013.70 13,008.30 13,011.20 0.0K
09:57 13,011.70 13,014.70 13,009.70 13,014.20 0.0K
09:58 13,014.70 13,015.60 13,012.60 13,014.60 0.0K
09:59 13,015.60 13,019.60 13,015.60 13,017.60 0.0K
10:00 13,016.60 13,016.60 13,008.60 13,008.60 0.0K
10:01 13,009.10 13,013.60 13,008.60 13,013.60 0.0K
10:02 13,014.60 13,017.50 13,013.50 13,015.50 0.0K
10:03 13,014.00 13,014.50 13,011.00 13,011.50 0.0K
10:04 13,013.00 13,014.50 13,010.60 13,010.60 0.0K
10:05 13,011.60 13,011.70 13,007.60 13,011.70 0.0K
10:06 13,011.70 13,012.70 13,005.70 13,005.70 0.0K
10:07 13,006.70 13,011.20 13,006.20 13,010.70 0.0K
10:08 13,011.20 13,011.70 13,008.20 13,008.20 0.0K
10:09 13,008.70 13,010.30 13,004.80 13,010.30 0.0K
10:10 13,009.80 13,015.30 13,009.80 13,015.20 0.0K
10:11 13,017.70 13,017.70 13,015.70 13,017.30 0.0K
10:12 13,017.80 13,021.20 13,017.80 13,020.70 0.0K
10:13 13,018.20 13,020.80 13,015.70 13,020.80 0.0K
10:14 13,020.30 13,023.70 13,019.80 13,020.70 0.0K
10:15 13,019.70 13,026.60 13,019.70 13,026.60 0.0K
10:16 13,027.10 13,029.60 13,024.10 13,026.60 0.0K
10:17 13,027.60 13,030.10 13,026.60 13,029.10 0.0K
10:18 13,028.60 13,034.60 13,028.60 13,034.50 0.0K
10:19 13,035.50 13,035.50 13,033.50 13,033.50 0.0K
10:20 13,034.00 13,037.00 13,033.50 13,036.50 0.0K
10:21 13,037.00 13,037.00 13,031.50 13,032.50 0.0K
10:22 13,032.50 13,037.50 13,032.10 13,037.00 0.0K
10:23 13,036.50 13,038.50 13,035.00 13,035.50 0.0K
10:24 13,034.50 13,036.50 13,033.50 13,034.60 0.0K
10:25 13,034.10 13,034.60 13,031.60 13,032.60 0.0K
10:26 13,031.60 13,032.70 13,030.10 13,031.70 0.0K
10:27 13,030.20 13,032.20 13,028.20 13,031.70 0.0K
10:28 13,031.20 13,032.70 13,030.70 13,032.70 0.0K
10:29 13,033.20 13,036.70 13,033.20 13,036.70 0.0K
10:30 13,036.70 13,040.60 13,036.20 13,039.60 0.0K
10:31 13,040.10 13,044.10 13,040.10 13,041.60 0.0K
10:32 13,040.10 13,044.60 13,040.10 13,042.60 0.0K
10:33 13,043.60 13,048.50 13,043.60 13,046.50 0.0K
10:34 13,047.00 13,047.90 13,046.50 13,047.90 0.0K
10:35 13,047.40 13,049.90 13,047.40 13,049.90 0.0K
10:36 13,049.40 13,053.30 13,049.30 13,053.30 0.0K
10:37 13,051.80 13,052.30 13,045.80 13,046.30 0.0K
10:38 13,046.40 13,046.40 13,043.90 13,044.40 0.0K
10:39 13,044.90 13,049.90 13,043.40 13,049.90 0.0K
10:40 13,049.40 13,049.40 13,047.30 13,048.30 0.0K
10:41 13,047.80 13,051.30 13,047.80 13,050.20 0.0K
10:42 13,049.20 13,051.20 13,048.20 13,049.20 0.0K
10:43 13,050.20 13,051.70 13,049.20 13,051.20 0.0K
10:44 13,051.60 13,053.60 13,048.60 13,049.60 0.0K
10:45 13,049.10 13,054.00 13,047.10 13,053.00 0.0K
10:46 13,054.00 13,057.00 13,053.90 13,053.90 0.0K
10:47 13,055.40 13,056.40 13,053.90 13,055.90 0.0K
10:48 13,054.90 13,058.40 13,054.90 13,057.90 0.0K
10:49 13,056.90 13,057.90 13,054.90 13,057.40 0.0K
10:50 13,056.90 13,058.40 13,055.90 13,058.00 0.0K
10:51 13,059.00 13,062.00 13,059.00 13,061.00 0.0K
10:52 13,061.50 13,064.50 13,061.50 13,064.50 0.0K
10:53 13,065.50 13,066.50 13,065.00 13,066.00 0.0K
10:54 13,068.00 13,068.50 13,067.00 13,068.50 0.0K
10:55 13,071.90 13,071.90 13,068.40 13,069.40 0.0K
10:56 13,068.90 13,070.40 13,067.90 13,070.40 0.0K
10:57 13,069.90 13,071.00 13,069.50 13,070.50 0.0K
10:58 13,070.00 13,070.00 13,068.10 13,068.60 0.0K
10:59 13,069.10 13,069.10 13,066.10 13,067.60 0.0K
11:00 13,070.10 13,072.10 13,070.00 13,070.00 0.0K
11:01 13,071.00 13,073.90 13,066.50 13,066.50 0.0K
11:02 13,066.00 13,068.10 13,064.10 13,067.10 0.0K
11:03 13,066.60 13,067.60 13,064.10 13,067.10 0.0K
11:04 13,065.10 13,065.70 13,061.20 13,062.20 0.0K
11:05 13,061.70 13,061.70 13,053.30 13,053.90 0.0K
11:06 13,053.90 13,055.40 13,048.50 13,048.50 0.0K
11:07 13,046.00 13,050.60 13,046.00 13,050.10 0.0K
11:08 13,049.60 13,050.60 13,047.60 13,048.70 0.0K
11:09 13,047.70 13,049.70 13,047.70 13,047.70 0.0K
11:10 13,047.20 13,047.70 13,041.80 13,043.30 0.0K
11:11 13,042.30 13,044.90 13,038.90 13,044.90 0.0K
11:12 13,043.90 13,046.90 13,043.90 13,045.90 0.0K
11:13 13,046.40 13,046.90 13,042.90 13,045.40 0.0K
11:14 13,044.90 13,046.90 13,044.40 13,045.40 0.0K
11:15 13,045.90 13,052.30 13,045.90 13,051.70 0.0K
11:16 13,050.70 13,052.70 13,049.70 13,052.70 0.0K
11:17 13,053.70 13,055.70 13,052.20 13,055.60 0.0K
11:18 13,058.60 13,064.60 13,058.60 13,064.50 0.0K
11:19 13,065.50 13,065.50 13,060.50 13,060.50 0.0K
11:20 13,059.50 13,063.50 13,059.50 13,063.50 0.0K
11:21 13,065.00 13,066.50 13,064.40 13,064.40 0.0K
11:22 13,064.90 13,067.90 13,063.40 13,065.00 0.0K
11:23 13,063.50 13,066.50 13,063.50 13,065.00 0.0K
11:24 13,064.50 13,064.50 13,062.00 13,064.50 0.0K
11:25 13,064.00 13,064.50 13,058.00 13,060.50 0.0K
11:26 13,059.50 13,059.50 13,054.00 13,055.60 0.0K
11:27 13,056.60 13,060.00 13,056.50 13,059.00 0.0K
11:28 13,058.00 13,059.00 13,056.50 13,057.00 0.0K
11:29 13,056.50 13,059.90 13,056.50 13,058.90 0.0K
11:30 13,060.40 13,060.40 13,058.40 13,059.40 0.0K
11:31 13,060.40 13,064.30 13,059.40 13,064.30 0.0K
11:32 13,064.80 13,065.30 13,061.30 13,061.80 0.0K
11:33 13,062.30 13,065.30 13,058.80 13,065.30 0.0K
11:34 13,065.80 13,066.80 13,063.20 13,063.20 0.0K
11:35 13,064.20 13,068.70 13,063.20 13,064.30 0.0K
11:36 13,065.30 13,065.80 13,063.80 13,064.30 0.0K
11:37 13,063.80 13,068.30 13,062.30 13,068.30 0.0K
11:38 13,069.30 13,069.30 13,063.80 13,064.30 0.0K
11:39 13,065.80 13,068.30 13,064.30 13,067.30 0.0K
11:40 13,066.80 13,067.40 13,066.30 13,067.40 0.0K
11:41 13,068.30 13,070.30 13,068.30 13,069.30 0.0K
11:42 13,068.80 13,068.80 13,066.30 13,067.30 0.0K
11:43 13,067.80 13,070.30 13,067.30 13,069.30 0.0K
11:44 13,068.30 13,069.90 13,066.80 13,067.40 0.0K
11:45 13,067.90 13,068.40 13,064.90 13,064.90 0.0K
11:46 13,064.50 13,069.50 13,064.50 13,069.50 0.0K
11:47 13,070.00 13,072.90 13,069.00 13,072.90 0.0K
11:48 13,073.40 13,075.40 13,073.40 13,073.90 0.0K
11:49 13,074.40 13,074.40 13,073.90 13,074.40 0.0K
11:50 13,073.90 13,074.40 13,072.40 13,073.40 0.0K
11:51 13,074.30 13,074.80 13,073.30 13,074.30 0.0K
11:52 13,075.30 13,076.30 13,075.30 13,075.80 0.0K
11:53 13,075.30 13,078.30 13,075.30 13,075.30 0.0K
11:54 13,074.80 13,078.30 13,074.80 13,076.80 0.0K
11:55 13,076.30 13,076.80 13,074.80 13,076.30 0.0K
11:56 13,074.80 13,075.30 13,072.90 13,073.40 0.0K
11:57 13,073.90 13,075.40 13,073.40 13,075.30 0.0K
11:58 13,074.80 13,078.30 13,074.80 13,077.30 0.0K
11:59 13,077.20 13,078.20 13,076.20 13,077.20 0.0K
12:00 13,080.20 13,080.20 13,075.10 13,076.10 0.0K
12:01 13,077.10 13,079.10 13,076.10 13,077.10 0.0K
12:02 13,077.60 13,078.60 13,073.10 13,074.10 0.0K
12:03 13,073.60 13,074.20 13,071.10 13,074.20 0.0K
12:04 13,075.70 13,077.70 13,075.70 13,077.70 0.0K
12:05 13,077.20 13,077.20 13,074.20 13,074.20 0.0K
12:06 13,073.20 13,073.30 13,070.80 13,073.30 0.0K
12:07 13,072.30 13,073.80 13,070.80 13,073.30 0.0K
12:08 13,073.80 13,077.30 13,073.80 13,076.20 0.0K
12:09 13,077.70 13,081.20 13,077.70 13,081.20 0.0K
12:10 13,080.70 13,080.70 13,078.70 13,078.70 0.0K
12:11 13,077.20 13,077.20 13,073.30 13,074.30 0.0K
12:12 13,074.80 13,075.80 13,074.30 13,075.30 0.0K
12:13 13,075.80 13,078.20 13,075.30 13,078.20 0.0K
12:14 13,079.10 13,080.10 13,078.10 13,080.10 0.0K
12:15 13,079.60 13,081.10 13,079.00 13,080.00 0.0K
12:16 13,079.50 13,081.00 13,078.00 13,081.00 0.0K
12:17 13,082.00 13,082.40 13,081.40 13,082.40 0.0K
12:18 13,082.90 13,083.40 13,080.40 13,082.90 0.0K
12:19 13,082.40 13,083.30 13,080.90 13,083.30 0.0K
12:20 13,082.30 13,084.40 13,081.80 13,083.40 0.0K
12:21 13,083.40 13,083.90 13,082.40 13,082.40 0.0K
12:22 13,081.40 13,087.30 13,081.40 13,086.80 0.0K
12:23 13,086.30 13,089.30 13,086.30 13,087.30 0.0K
12:24 13,087.70 13,088.20 13,085.70 13,085.80 0.0K
12:25 13,085.80 13,087.30 13,085.30 13,087.30 0.0K
12:26 13,086.30 13,087.30 13,086.30 13,086.30 0.0K
12:27 13,084.80 13,085.80 13,084.30 13,085.30 0.0K
12:28 13,085.80 13,086.80 13,085.80 13,086.20 0.0K
12:29 13,087.20 13,088.70 13,086.20 13,088.20 0.0K
12:30 13,088.70 13,089.20 13,084.20 13,084.20 0.0K
12:31 13,083.30 13,086.30 13,082.80 13,083.30 0.0K
12:32 13,082.30 13,083.30 13,079.90 13,080.90 0.0K
12:33 13,080.40 13,081.40 13,078.40 13,081.40 0.0K
12:34 13,082.40 13,084.40 13,079.40 13,079.40 0.0K
12:35 13,079.50 13,079.50 13,074.50 13,076.50 0.0K
12:36 13,075.50 13,077.00 13,074.00 13,074.00 0.0K
12:37 13,074.50 13,078.50 13,074.50 13,075.50 0.0K
12:38 13,076.50 13,082.80 13,076.50 13,082.30 0.0K
12:39 13,082.80 13,082.80 13,076.80 13,077.80 0.0K
12:40 13,078.30 13,082.80 13,078.30 13,082.70 0.0K
12:41 13,083.20 13,085.20 13,082.20 13,084.20 0.0K
12:42 13,083.70 13,085.70 13,083.70 13,085.20 0.0K
12:44 13,085.70 13,087.20 13,085.70 13,087.20 0.0K
12:45 13,086.70 13,087.70 13,086.20 13,087.20 0.0K
12:46 13,085.70 13,093.10 13,085.70 13,093.10 0.0K
12:47 13,094.10 13,098.10 13,093.60 13,097.60 0.0K
12:48 13,097.10 13,097.10 13,095.10 13,097.10 0.0K
12:49 13,098.10 13,102.50 13,098.10 13,102.00 0.0K
12:50 13,103.00 13,103.00 13,100.50 13,101.00 0.0K
12:51 13,102.00 13,105.00 13,102.00 13,105.00 0.0K
12:52 13,104.00 13,111.40 13,103.00 13,108.40 0.0K
12:53 13,108.90 13,111.40 13,107.00 13,110.90 0.0K
12:54 13,111.40 13,112.90 13,109.90 13,109.90 0.0K
12:55 13,110.40 13,111.40 13,108.90 13,110.90 0.0K
12:56 13,111.40 13,111.50 13,109.00 13,110.00 0.0K
12:57 13,109.50 13,112.00 13,109.00 13,110.50 0.0K
12:58 13,111.00 13,111.00 13,108.50 13,109.50 0.0K
12:59 13,108.50 13,109.60 13,106.60 13,108.60 0.0K
13:00 13,107.10 13,111.60 13,106.60 13,111.10 0.0K
13:01 13,111.60 13,111.60 13,108.10 13,109.60 0.0K
13:02 13,110.10 13,111.60 13,109.10 13,109.20 0.0K
13:03 13,108.20 13,110.70 13,107.70 13,108.80 0.0K
13:04 13,108.80 13,110.80 13,108.80 13,109.80 0.0K
13:05 13,110.80 13,111.40 13,108.80 13,110.90 0.0K
13:06 13,109.40 13,112.40 13,106.90 13,107.90 0.0K
13:07 13,106.90 13,110.50 13,106.90 13,109.00 0.0K
13:08 13,108.50 13,110.00 13,107.50 13,108.00 0.0K
13:09 13,107.50 13,109.50 13,107.10 13,109.10 0.0K
13:10 13,109.60 13,110.10 13,099.20 13,107.10 0.0K
13:11 13,107.60 13,114.60 13,107.20 13,114.10 0.0K
13:12 13,115.10 13,118.10 13,112.10 13,118.10 0.0K
13:13 13,120.60 13,120.60 13,115.10 13,120.10 0.0K
13:14 13,119.60 13,130.00 13,119.60 13,124.10 0.0K
13:15 13,126.10 13,127.60 13,120.20 13,122.20 0.0K
13:16 13,123.70 13,125.20 13,119.20 13,121.20 0.0K
13:17 13,121.70 13,125.20 13,121.70 13,125.10 0.0K
13:18 13,126.10 13,128.10 13,123.60 13,125.10 0.0K
13:19 13,126.10 13,126.10 13,119.70 13,120.70 0.0K
13:20 13,121.20 13,129.70 13,121.20 13,129.20 0.0K
13:21 13,130.20 13,132.20 13,122.20 13,123.20 0.0K
13:22 13,124.20 13,140.60 13,124.20 13,139.10 0.0K
13:23 13,140.10 13,147.10 13,139.10 13,144.10 0.0K
13:24 13,147.10 13,147.10 13,135.10 13,137.70 0.0K
13:25 13,138.20 13,139.20 13,134.20 13,137.20 0.0K
13:26 13,135.20 13,136.20 13,127.30 13,132.40 0.0K
13:27 13,131.40 13,132.90 13,126.40 13,128.50 0.0K
13:28 13,130.50 13,131.00 13,125.50 13,125.90 0.0K
13:29 13,125.40 13,130.90 13,123.50 13,130.90 0.0K
13:30 13,130.40 13,135.40 13,129.40 13,133.40 0.0K
13:31 13,132.90 13,132.90 13,122.00 13,124.50 0.0K
13:32 13,123.00 13,126.50 13,120.50 13,122.00 0.0K
13:33 13,122.50 13,122.50 13,118.60 13,119.60 0.0K
13:34 13,120.60 13,125.60 13,120.60 13,123.60 0.0K
13:35 13,123.10 13,126.60 13,123.10 13,125.00 0.0K
13:36 13,125.00 13,127.00 13,121.50 13,126.50 0.0K
13:37 13,127.00 13,127.90 13,124.90 13,126.90 0.0K
13:38 13,126.40 13,126.40 13,122.40 13,123.50 0.0K
13:39 13,124.00 13,128.90 13,124.00 13,128.90 0.0K
13:40 13,127.40 13,129.40 13,125.40 13,129.40 0.0K
13:41 13,130.40 13,131.40 13,128.40 13,131.40 0.0K
13:42 13,130.90 13,132.40 13,127.90 13,128.40 0.0K
13:43 13,128.50 13,131.40 13,126.50 13,128.40 0.0K
13:44 13,127.90 13,130.50 13,126.40 13,129.50 0.0K
13:45 13,129.40 13,134.40 13,129.40 13,132.40 0.0K
13:46 13,131.40 13,137.30 13,131.40 13,137.30 0.0K
13:47 13,138.30 13,138.30 13,135.30 13,136.30 0.0K
13:48 13,136.80 13,139.30 13,135.80 13,139.30 0.0K
13:49 13,138.80 13,141.20 13,138.80 13,140.20 0.0K
13:50 13,140.70 13,141.70 13,137.20 13,139.70 0.0K
13:51 13,140.20 13,142.70 13,136.20 13,138.20 0.0K
13:52 13,137.70 13,139.20 13,135.70 13,137.70 0.0K
13:53 13,137.20 13,138.20 13,136.20 13,138.20 0.0K
13:54 13,137.20 13,138.70 13,136.20 13,137.20 0.0K
13:55 13,138.20 13,138.20 13,133.70 13,135.30 0.0K
13:56 13,133.30 13,137.80 13,132.80 13,137.30 0.0K
13:57 13,137.80 13,141.30 13,137.30 13,140.20 0.0K
13:58 13,139.70 13,140.20 13,136.20 13,136.20 0.0K
13:59 13,137.20 13,139.20 13,137.20 13,139.20 0.0K
14:00 13,139.20 13,139.70 13,135.20 13,138.20 0.0K
14:01 13,138.20 13,142.20 13,136.70 13,142.20 0.0K
14:02 13,141.70 13,143.20 13,139.70 13,139.70 0.0K
14:03 13,139.20 13,141.20 13,138.20 13,141.20 0.0K
14:04 13,140.20 13,142.70 13,139.70 13,141.20 0.0K
14:05 13,139.20 13,140.70 13,132.80 13,132.80 0.0K
14:06 13,133.30 13,133.30 13,130.30 13,133.30 0.0K
14:07 13,132.30 13,133.30 13,130.30 13,131.30 0.0K
14:08 13,131.80 13,133.30 13,130.80 13,130.80 0.0K
14:09 13,130.30 13,133.30 13,129.30 13,130.80 0.0K
14:10 13,130.30 13,130.80 13,125.40 13,126.40 0.0K
14:11 13,127.40 13,128.40 13,123.40 13,123.40 0.0K
14:12 13,123.90 13,126.40 13,122.40 13,124.00 0.0K
14:13 13,123.50 13,125.50 13,120.00 13,120.10 0.0K
14:14 13,120.10 13,127.50 13,120.10 13,124.50 0.0K
14:15 13,123.50 13,123.50 13,117.60 13,119.10 0.0K
14:16 13,118.60 13,121.10 13,117.60 13,119.20 0.0K
14:17 13,119.70 13,120.20 13,115.70 13,116.70 0.0K
14:18 13,117.70 13,117.70 13,114.80 13,115.80 0.0K
14:19 13,115.30 13,117.20 13,114.70 13,114.70 0.0K
14:20 13,114.20 13,114.70 13,112.20 13,113.20 0.0K
14:21 13,112.20 13,117.10 13,111.70 13,116.60 0.0K
14:22 13,116.60 13,117.60 13,115.60 13,115.60 0.0K
14:23 13,116.10 13,117.50 13,115.60 13,117.50 0.0K
14:24 13,117.00 13,119.50 13,116.50 13,118.50 0.0K
14:25 13,119.00 13,122.90 13,118.50 13,119.90 0.0K
14:26 13,118.40 13,119.40 13,116.90 13,116.90 0.0K
14:27 13,117.40 13,120.40 13,117.40 13,118.90 0.0K
14:28 13,118.40 13,120.40 13,118.40 13,118.90 0.0K
14:29 13,118.90 13,122.30 13,118.90 13,122.30 0.0K
14:30 13,124.30 13,124.30 13,115.90 13,117.40 0.0K
14:31 13,116.90 13,124.80 13,115.90 13,124.80 0.0K
14:32 13,125.30 13,127.20 13,124.70 13,127.20 0.0K
14:33 13,128.20 13,128.70 13,127.20 13,128.20 0.0K
14:34 13,127.20 13,127.20 13,123.20 13,123.70 0.0K
14:35 13,123.20 13,123.20 13,115.30 13,115.40 0.0K
14:36 13,115.90 13,118.40 13,115.40 13,118.40 0.0K
14:37 13,119.40 13,123.30 13,119.40 13,123.30 0.0K
14:38 13,121.80 13,125.30 13,121.80 13,123.30 0.0K
14:39 13,122.80 13,125.30 13,122.80 13,124.30 0.0K
14:40 13,125.30 13,125.30 13,120.30 13,121.30 0.0K
14:41 13,122.30 13,125.30 13,122.30 13,124.80 0.0K
14:42 13,124.30 13,124.30 13,120.80 13,124.30 0.0K
14:43 13,125.30 13,126.30 13,123.80 13,125.20 0.0K
14:44 13,124.70 13,128.70 13,124.20 13,128.20 0.0K
14:45 13,128.70 13,130.10 13,127.70 13,129.10 0.0K
14:46 13,130.10 13,134.10 13,130.10 13,134.10 0.0K
14:47 13,135.10 13,138.50 13,134.60 13,137.00 0.0K
14:48 13,136.00 13,137.00 13,134.00 13,135.00 0.0K
14:49 13,134.50 13,138.00 13,133.50 13,138.00 0.0K
14:50 13,140.00 13,144.00 13,140.00 13,143.50 0.0K
14:51 13,142.50 13,142.50 13,139.00 13,141.00 0.0K
14:52 13,142.50 13,145.50 13,138.00 13,142.00 0.0K
14:53 13,142.50 13,145.00 13,142.50 13,144.00 0.0K
14:54 13,143.00 13,144.50 13,142.00 13,142.00 0.0K
14:55 13,141.00 13,142.60 13,140.00 13,142.10 0.0K
14:56 13,141.60 13,142.10 13,139.60 13,140.60 0.0K
14:57 13,140.10 13,142.10 13,140.10 13,141.10 0.0K
14:58 13,140.60 13,142.10 13,140.60 13,142.10 0.0K
14:59 13,142.60 13,144.10 13,142.10 13,143.10 0.0K
15:00 13,144.60 13,146.10 13,143.10 13,144.10 0.0K
15:01 13,141.10 13,142.20 13,140.20 13,142.20 0.0K
15:02 13,142.70 13,151.10 13,142.70 13,151.10 0.0K
15:03 13,151.60 13,152.60 13,150.60 13,151.10 0.0K
15:04 13,151.60 13,157.00 13,151.10 13,155.00 0.0K
15:05 13,154.50 13,161.00 13,153.50 13,161.00 0.0K
15:06 13,160.50 13,160.50 13,154.50 13,159.00 0.0K
15:07 13,159.50 13,161.50 13,159.00 13,159.50 0.0K
15:08 13,160.00 13,161.50 13,157.00 13,159.10 0.0K
15:09 13,158.60 13,159.60 13,157.10 13,158.60 0.0K
15:10 13,158.10 13,163.10 13,158.10 13,160.60 0.0K
15:11 13,160.10 13,163.10 13,159.60 13,161.60 0.0K
15:12 13,161.10 13,161.10 13,159.60 13,160.10 0.0K
15:13 13,159.60 13,161.10 13,157.10 13,157.70 0.0K
15:14 13,156.70 13,157.20 13,154.20 13,157.20 0.0K
15:15 13,156.20 13,158.20 13,155.70 13,155.70 0.0K
15:16 13,155.20 13,155.20 13,151.30 13,151.80 0.0K
15:17 13,152.30 13,152.30 13,149.80 13,152.30 0.0K
15:18 13,151.80 13,153.30 13,150.80 13,153.30 0.0K
15:19 13,153.80 13,156.30 13,153.80 13,155.30 0.0K
15:20 13,155.80 13,158.20 13,154.30 13,158.20 0.0K
15:21 13,157.70 13,159.70 13,155.70 13,156.70 0.0K
15:22 13,158.20 13,159.20 13,156.70 13,157.20 0.0K
15:23 13,157.70 13,159.70 13,157.70 13,158.20 0.0K
15:24 13,158.70 13,158.70 13,154.20 13,156.20 0.0K
15:25 13,153.20 13,153.70 13,151.70 13,152.20 0.0K
15:26 13,152.30 13,153.30 13,150.30 13,152.30 0.0K
15:27 13,152.80 13,152.80 13,148.30 13,148.30 0.0K
15:28 13,146.80 13,148.30 13,146.30 13,146.80 0.0K
15:29 13,148.30 13,150.70 13,147.70 13,150.70 0.0K
15:30 13,150.20 13,152.60 13,148.20 13,152.60 0.0K
15:31 13,154.60 13,155.60 13,148.10 13,154.00 0.0K
15:32 13,156.00 13,159.00 13,154.00 13,158.00 0.0K
15:33 13,157.50 13,159.00 13,153.10 13,153.60 0.0K
15:34 13,155.10 13,163.00 13,155.10 13,162.00 0.0K
15:35 13,161.00 13,161.00 13,154.10 13,154.10 0.0K
15:36 13,154.60 13,163.00 13,154.10 13,162.10 0.0K
15:37 13,161.10 13,161.10 13,156.10 13,159.10 0.0K
15:38 13,160.60 13,160.60 13,155.10 13,158.10 0.0K
15:39 13,157.10 13,157.10 13,152.10 13,155.10 0.0K
15:40 13,156.10 13,159.10 13,149.20 13,150.20 0.0K
15:41 13,151.20 13,157.20 13,151.20 13,156.20 0.0K
15:42 13,156.70 13,160.70 13,156.70 13,157.70 0.0K
15:43 13,158.20 13,158.70 13,149.20 13,150.20 0.0K
15:44 13,150.70 13,150.70 13,146.70 13,148.10 0.0K
15:45 13,147.10 13,152.60 13,147.10 13,151.10 0.0K
15:46 13,152.10 13,156.60 13,150.10 13,155.60 0.0K
15:47 13,155.10 13,161.00 13,155.10 13,160.00 0.0K
15:48 13,159.00 13,162.00 13,154.00 13,154.10 0.0K
15:49 13,152.60 13,153.10 13,148.10 13,152.20 0.0K
15:50 13,153.70 13,159.10 13,152.20 13,152.20 0.0K
15:51 13,151.20 13,152.20 13,146.70 13,151.20 0.0K
15:52 13,148.20 13,154.20 13,146.70 13,152.20 0.0K
15:53 13,152.10 13,155.60 13,152.10 13,155.60 0.0K
15:54 13,156.10 13,158.50 13,153.50 13,155.00 0.0K
15:55 13,155.50 13,156.00 13,150.60 13,152.10 0.0K
15:56 13,154.10 13,156.10 13,150.20 13,150.20 0.0K
15:57 13,150.70 13,152.70 13,147.70 13,148.30 0.0K
15:58 13,148.80 13,155.20 13,148.80 13,152.70 0.0K
15:59 13,152.70 13,158.70 13,150.70 13,158.70 0.0K
16:00 13,158.20 13,158.70 13,142.80 13,145.80 0.0K
16:01 13,146.30 13,146.30 13,135.40 13,135.40 0.0K
16:02 13,138.40 13,139.50 13,132.50 13,137.10 0.0K
16:03 13,137.60 13,139.60 13,128.60 13,132.70 0.0K
16:04 13,133.70 13,143.60 13,133.70 13,142.60 0.0K
16:05 13,143.60 13,144.10 13,140.60 13,143.00 0.0K
16:06 13,144.50 13,144.50 13,133.60 13,137.60 0.0K
16:07 13,138.60 13,151.50 13,138.60 13,145.50 0.0K
16:08 13,144.50 13,144.50 13,141.50 13,142.50 0.0K
16:09 13,141.50 13,144.50 13,140.50 13,143.50 0.0K
16:10 13,142.00 13,152.40 13,141.50 13,151.40 0.0K
16:11 13,150.40 13,157.30 13,150.40 13,153.30 0.0K
16:12 13,152.30 13,154.30 13,143.30 13,143.30 0.0K
16:13 13,142.80 13,142.80 13,138.40 13,141.40 0.0K
16:14 13,140.40 13,141.40 13,136.90 13,137.40 0.0K
16:15 13,136.50 13,136.50 13,130.50 13,133.50 0.0K
16:16 13,134.50 13,134.50 13,128.60 13,133.60 0.0K
16:17 13,133.60 13,137.50 13,132.60 13,137.50 0.0K
16:18 13,138.00 13,144.40 13,136.50 13,137.00 0.0K
16:19 13,136.50 13,138.60 13,131.50 13,138.50 0.0K
16:20 13,139.50 13,145.50 13,139.50 13,143.00 0.0K
16:21 13,143.50 13,145.50 13,138.50 13,143.50 0.0K
16:22 13,144.00 13,150.40 13,143.40 13,149.30 0.0K
16:23 13,150.30 13,157.30 13,150.30 13,151.20 0.0K
16:24 13,152.20 13,153.30 13,147.30 13,147.30 0.0K
16:25 13,146.30 13,154.80 13,146.30 13,154.80 0.0K
16:26 13,156.30 13,162.20 13,154.30 13,162.20 0.0K
16:27 13,163.10 13,166.10 13,163.10 13,163.10 0.0K
16:28 13,163.60 13,166.10 13,162.10 13,164.10 0.0K
16:29 13,165.10 13,176.10 13,163.10 13,176.10 0.0K
16:30 13,176.60 13,182.50 13,173.10 13,175.10 0.0K
16:31 13,178.10 13,180.00 13,172.10 13,173.60 0.0K
16:32 13,173.10 13,176.10 13,170.10 13,173.10 0.0K
16:33 13,173.60 13,175.10 13,170.10 13,173.10 0.0K
16:34 13,171.10 13,177.50 13,169.10 13,177.00 0.0K
16:35 13,176.50 13,176.50 13,167.60 13,172.00 0.0K
16:36 13,172.50 13,174.00 13,169.10 13,173.00 0.0K
16:37 13,173.50 13,173.50 13,162.10 13,165.10 0.0K
16:38 13,166.60 13,169.00 13,163.10 13,169.00 0.0K
16:39 13,170.00 13,174.00 13,168.00 13,170.90 0.0K
16:40 13,169.90 13,175.90 13,167.90 13,173.90 0.0K
16:41 13,174.90 13,177.90 13,174.90 13,177.80 0.0K
16:42 13,178.30 13,183.30 13,177.80 13,181.70 0.0K
16:43 13,180.20 13,186.60 13,180.20 13,185.10 0.0K
16:44 13,185.60 13,188.60 13,184.60 13,188.60 0.0K
16:45 13,188.10 13,188.10 13,182.70 13,182.70 0.0K
16:46 13,183.20 13,183.70 13,179.70 13,180.70 0.0K
16:47 13,180.20 13,188.10 13,180.20 13,188.10 0.0K
16:48 13,189.60 13,189.60 13,182.10 13,187.60 0.0K
16:49 13,186.60 13,189.60 13,183.60 13,188.60 0.0K
16:50 13,189.10 13,191.10 13,184.70 13,188.60 0.0K
16:51 13,187.70 13,192.60 13,187.20 13,190.60 0.0K
16:52 13,191.10 13,191.10 13,184.60 13,185.60 0.0K
16:53 13,184.60 13,190.60 13,184.60 13,189.60 0.0K
16:54 13,188.60 13,189.10 13,184.60 13,186.60 0.0K
16:55 13,188.60 13,188.60 13,180.60 13,185.70 0.0K
16:56 13,184.70 13,187.60 13,183.70 13,186.60 0.0K
16:57 13,185.60 13,185.60 13,179.70 13,181.70 0.0K
16:58 13,181.20 13,187.70 13,180.70 13,187.70 0.0K
16:59 13,186.20 13,192.10 13,185.70 13,189.10 0.0K
17:00 13,190.60 13,196.60 13,189.60 13,196.60 0.0K
17:01 13,197.60 13,200.00 13,194.50 13,195.00 0.0K
17:02 13,194.50 13,197.50 13,190.60 13,190.60 0.0K
17:03 13,189.10 13,194.10 13,189.10 13,193.60 0.0K
17:04 13,192.10 13,193.10 13,186.10 13,193.10 0.0K
17:05 13,193.60 13,195.10 13,190.60 13,195.10 0.0K
17:06 13,194.10 13,196.50 13,191.50 13,191.50 0.0K
17:07 13,190.50 13,193.00 13,185.10 13,186.60 0.0K
17:08 13,186.60 13,186.60 13,181.20 13,182.70 0.0K
17:09 13,183.70 13,183.70 13,179.70 13,181.70 0.0K
17:10 13,182.70 13,186.20 13,180.20 13,181.70 0.0K
17:11 13,181.20 13,182.70 13,172.30 13,172.80 0.0K
17:12 13,171.80 13,174.30 13,169.80 13,171.80 0.0K
17:13 13,172.80 13,177.20 13,172.80 13,173.70 0.0K
17:14 13,173.20 13,177.70 13,172.20 13,177.70 0.0K
17:15 13,175.20 13,176.20 13,170.70 13,170.70 0.0K
17:16 13,173.70 13,180.20 13,173.70 13,179.60 0.0K
17:17 13,180.60 13,184.60 13,180.60 13,181.10 0.0K
17:18 13,179.60 13,181.00 13,178.60 13,180.50 0.0K
17:19 13,181.00 13,187.40 13,181.00 13,187.40 0.0K
17:20 13,187.90 13,190.40 13,185.40 13,186.40 0.0K
17:21 13,185.90 13,187.40 13,184.40 13,185.40 0.0K
17:22 13,184.90 13,186.90 13,182.90 13,182.90 0.0K
17:23 13,183.40 13,184.40 13,182.40 13,184.40 0.0K
17:24 13,183.90 13,186.40 13,182.90 13,182.90 0.0K
17:25 13,183.40 13,183.40 13,165.00 13,171.00 0.0K
17:26 13,169.00 13,171.00 13,165.00 13,171.00 0.0K
17:27 13,170.00 13,171.00 13,164.00 13,164.00 0.0K
17:28 13,163.50 13,163.50 13,160.00 13,162.00 0.0K
17:29 13,163.00 13,169.00 13,162.00 13,165.50 0.0K
17:30 13,166.00 13,166.00 13,161.50 13,163.50 0.0K
17:31 13,164.00 13,167.00 13,162.00 13,167.00 0.0K
17:32 13,168.00 13,169.00 13,161.00 13,161.50 0.0K
17:33 13,162.00 13,168.00 13,162.00 13,168.00 0.0K
17:34 13,167.50 13,168.00 13,163.50 13,165.00 0.0K
17:35 13,164.00 13,184.76 13,163.50 13,184.76 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음