스위스 SMI (SSMI)

SWI20
🏛️ 스위스 →
12,507.17
마지막 업데이트: 2025-10-04
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:58 12,073.40 12,078.90 12,072.90 12,075.40 0.0K
08:59 12,074.90 12,091.90 12,072.90 12,085.90 0.0K
09:00 12,087.90 12,094.90 12,080.40 12,093.40 0.0K
09:01 12,092.40 12,117.80 12,092.40 12,112.30 0.0K
09:02 12,113.80 12,128.30 12,108.40 12,122.80 0.0K
09:03 12,121.80 12,135.80 12,119.30 12,130.30 0.0K
09:04 12,130.80 12,142.90 12,129.90 12,142.40 0.0K
09:05 12,144.40 12,157.40 12,144.40 12,157.40 0.0K
09:06 12,158.40 12,158.40 12,146.40 12,146.40 0.0K
09:07 12,145.90 12,150.40 12,140.40 12,149.90 0.0K
09:08 12,148.90 12,151.40 12,142.40 12,146.40 0.0K
09:09 12,148.40 12,150.40 12,141.40 12,142.40 0.0K
09:10 12,140.90 12,142.90 12,136.40 12,142.90 0.0K
09:11 12,142.40 12,151.40 12,142.40 12,148.40 0.0K
09:12 12,147.90 12,150.90 12,145.90 12,150.90 0.0K
09:13 12,151.40 12,154.40 12,148.40 12,151.40 0.0K
09:14 12,152.40 12,158.40 12,152.40 12,156.40 0.0K
09:15 12,154.90 12,157.90 12,149.40 12,149.40 0.0K
09:16 12,148.40 12,151.40 12,146.40 12,147.40 0.0K
09:17 12,147.90 12,148.40 12,137.50 12,137.60 0.0K
09:18 12,135.60 12,141.50 12,134.60 12,138.00 0.0K
09:19 12,138.50 12,138.50 12,126.10 12,130.60 0.0K
09:20 12,128.10 12,132.10 12,126.10 12,128.60 0.0K
09:21 12,129.60 12,129.60 12,117.70 12,117.70 0.0K
09:22 12,119.20 12,123.80 12,117.30 12,123.70 0.0K
09:23 12,124.70 12,129.30 12,122.70 12,128.30 0.0K
09:24 12,128.80 12,130.70 12,123.70 12,123.70 0.0K
09:25 12,123.20 12,124.80 12,120.30 12,121.80 0.0K
09:26 12,122.30 12,122.30 12,114.80 12,116.80 0.0K
09:27 12,115.80 12,115.80 12,108.30 12,109.30 0.0K
09:28 12,110.30 12,110.30 12,104.80 12,104.80 0.0K
09:29 12,106.30 12,111.30 12,105.80 12,110.30 0.0K
09:30 12,107.30 12,113.70 12,106.80 12,110.70 0.0K
09:31 12,108.20 12,108.20 12,104.80 12,107.80 0.0K
09:32 12,108.30 12,111.80 12,108.30 12,111.80 0.0K
09:33 12,112.30 12,118.50 12,111.80 12,118.50 0.0K
09:34 12,117.50 12,122.00 12,117.50 12,121.10 0.0K
09:35 12,121.60 12,123.10 12,116.70 12,116.70 0.0K
09:36 12,117.20 12,117.20 12,111.70 12,113.70 0.0K
09:37 12,115.20 12,117.20 12,113.70 12,115.70 0.0K
09:38 12,116.20 12,118.70 12,115.20 12,118.70 0.0K
09:39 12,119.70 12,119.70 12,114.20 12,118.20 0.0K
09:40 12,116.70 12,120.20 12,115.70 12,118.20 0.0K
09:41 12,119.70 12,123.60 12,119.60 12,121.60 0.0K
09:42 12,123.10 12,130.10 12,123.10 12,127.10 0.0K
09:43 12,126.10 12,126.60 12,122.10 12,122.10 0.0K
09:44 12,122.60 12,124.60 12,122.50 12,122.50 0.0K
09:45 12,121.00 12,123.50 12,120.00 12,120.50 0.0K
09:46 12,118.50 12,126.90 12,118.50 12,126.90 0.0K
09:47 12,127.40 12,129.40 12,127.40 12,127.40 0.0K
09:48 12,128.40 12,129.40 12,125.40 12,126.40 0.0K
09:49 12,129.40 12,134.40 12,129.40 12,133.90 0.0K
09:50 12,133.40 12,135.40 12,132.40 12,134.40 0.0K
09:51 12,135.40 12,135.40 12,130.00 12,133.00 0.0K
09:52 12,133.50 12,140.50 12,133.00 12,135.00 0.0K
09:53 12,135.50 12,137.50 12,131.00 12,131.00 0.0K
09:54 12,130.50 12,131.50 12,127.50 12,131.50 0.0K
09:55 12,133.50 12,137.50 12,133.50 12,134.90 0.0K
09:56 12,133.90 12,138.40 12,133.40 12,136.90 0.0K
09:57 12,137.40 12,137.40 12,130.40 12,130.40 0.0K
09:58 12,131.90 12,133.90 12,131.30 12,131.80 0.0K
09:59 12,131.30 12,131.30 12,127.80 12,127.80 0.0K
10:00 12,123.80 12,127.30 12,121.30 12,126.30 0.0K
10:01 12,122.30 12,123.30 12,117.30 12,120.40 0.0K
10:02 12,120.90 12,121.90 12,113.90 12,114.40 0.0K
10:03 12,112.90 12,113.90 12,109.00 12,112.00 0.0K
10:04 12,114.50 12,117.50 12,111.50 12,113.00 0.0K
10:05 12,112.50 12,115.50 12,107.00 12,109.00 0.0K
10:06 12,108.50 12,109.50 12,106.50 12,107.50 0.0K
10:07 12,107.00 12,109.50 12,105.50 12,109.50 0.0K
10:08 12,106.50 12,112.60 12,105.60 12,111.60 0.0K
10:09 12,112.10 12,116.50 12,109.10 12,113.00 0.0K
10:10 12,112.50 12,117.10 12,112.50 12,115.10 0.0K
10:11 12,113.60 12,113.60 12,109.60 12,109.60 0.0K
10:12 12,109.70 12,113.70 12,108.20 12,113.70 0.0K
10:13 12,112.70 12,118.70 12,112.70 12,118.70 0.0K
10:14 12,117.70 12,119.20 12,116.70 12,118.70 0.0K
10:15 12,119.20 12,127.70 12,116.70 12,121.20 0.0K
10:16 12,121.70 12,123.80 12,121.70 12,122.80 0.0K
10:17 12,123.80 12,123.80 12,117.40 12,119.40 0.0K
10:18 12,120.40 12,121.50 12,119.00 12,121.00 0.0K
10:19 12,121.50 12,121.50 12,117.00 12,117.10 0.0K
10:20 12,116.10 12,119.60 12,115.10 12,119.10 0.0K
10:21 12,118.60 12,119.10 12,112.60 12,114.10 0.0K
10:22 12,115.10 12,120.20 12,115.10 12,118.20 0.0K
10:23 12,117.20 12,120.20 12,114.80 12,114.80 0.0K
10:24 12,114.30 12,114.30 12,108.40 12,109.40 0.0K
10:25 12,110.90 12,113.40 12,106.50 12,108.50 0.0K
10:26 12,109.00 12,109.00 12,102.60 12,102.60 0.0K
10:27 12,101.70 12,101.70 12,096.70 12,098.70 0.0K
10:28 12,097.20 12,110.60 12,097.20 12,110.60 0.0K
10:29 12,111.10 12,115.50 12,109.50 12,109.50 0.0K
10:30 12,110.50 12,114.10 12,109.10 12,114.10 0.0K
10:31 12,114.60 12,114.60 12,107.60 12,109.60 0.0K
10:32 12,109.10 12,115.60 12,109.10 12,109.60 0.0K
10:33 12,109.20 12,112.20 12,109.20 12,111.20 0.0K
10:34 12,111.70 12,111.70 12,103.20 12,104.20 0.0K
10:35 12,104.70 12,105.70 12,101.70 12,103.70 0.0K
10:36 12,104.70 12,110.60 12,104.70 12,110.60 0.0K
10:37 12,111.10 12,111.10 12,100.80 12,100.80 0.0K
10:38 12,100.30 12,100.30 12,096.30 12,096.80 0.0K
10:39 12,096.30 12,104.80 12,095.80 12,104.80 0.0K
10:40 12,105.30 12,105.80 12,100.80 12,105.80 0.0K
10:41 12,106.80 12,108.30 12,104.30 12,104.30 0.0K
10:42 12,103.40 12,106.90 12,103.40 12,106.90 0.0K
10:43 12,105.90 12,107.90 12,105.90 12,107.90 0.0K
10:44 12,106.90 12,107.90 12,103.90 12,106.90 0.0K
10:45 12,107.40 12,107.90 12,099.40 12,099.40 0.0K
10:46 12,099.90 12,105.40 12,099.90 12,101.80 0.0K
10:47 12,102.80 12,102.80 12,097.80 12,098.30 0.0K
10:48 12,097.80 12,099.70 12,095.80 12,097.30 0.0K
10:49 12,095.80 12,095.90 12,094.80 12,095.90 0.0K
10:50 12,098.90 12,098.90 12,093.40 12,094.90 0.0K
10:51 12,093.90 12,095.00 12,091.90 12,095.00 0.0K
10:52 12,095.50 12,098.50 12,095.00 12,098.50 0.0K
10:53 12,098.90 12,103.90 12,097.90 12,099.90 0.0K
10:54 12,100.90 12,101.40 12,096.40 12,096.40 0.0K
10:55 12,095.90 12,097.00 12,095.00 12,095.00 0.0K
10:56 12,093.00 12,093.00 12,092.00 12,093.00 0.0K
10:57 12,092.00 12,092.00 12,088.00 12,088.00 0.0K
10:58 12,087.00 12,087.50 12,086.50 12,087.50 0.0K
10:59 12,088.50 12,091.50 12,088.50 12,089.00 0.0K
11:00 12,089.50 12,096.50 12,089.50 12,096.00 0.0K
11:01 12,097.00 12,101.90 12,097.00 12,101.90 0.0K
11:02 12,102.90 12,104.80 12,096.90 12,096.90 0.0K
11:03 12,098.90 12,100.30 12,097.80 12,098.80 0.0K
11:04 12,098.30 12,099.30 12,094.30 12,099.30 0.0K
11:05 12,099.80 12,102.80 12,099.30 12,102.80 0.0K
11:06 12,102.30 12,104.30 12,099.80 12,103.30 0.0K
11:07 12,103.80 12,103.80 12,095.80 12,095.80 0.0K
11:08 12,094.80 12,095.90 12,094.80 12,095.90 0.0K
11:09 12,097.90 12,098.80 12,096.80 12,097.30 0.0K
11:10 12,097.80 12,098.80 12,096.80 12,097.80 0.0K
11:11 12,098.30 12,102.70 12,098.30 12,100.70 0.0K
11:12 12,100.20 12,104.20 12,100.20 12,100.20 0.0K
11:13 12,100.70 12,100.70 12,096.80 12,096.80 0.0K
11:14 12,095.80 12,096.30 12,088.80 12,090.80 0.0K
11:15 12,089.80 12,095.30 12,089.80 12,094.80 0.0K
11:16 12,095.30 12,095.30 12,092.80 12,092.80 0.0K
11:17 12,093.80 12,095.80 12,091.40 12,091.40 0.0K
11:18 12,091.90 12,094.90 12,091.40 12,093.90 0.0K
11:19 12,094.40 12,094.90 12,092.90 12,094.90 0.0K
11:20 12,095.90 12,096.40 12,089.40 12,089.40 0.0K
11:21 12,089.00 12,093.90 12,087.00 12,089.00 0.0K
11:22 12,090.00 12,091.50 12,086.00 12,090.50 0.0K
11:23 12,090.00 12,091.00 12,087.00 12,087.00 0.0K
11:24 12,086.00 12,091.50 12,085.10 12,090.00 0.0K
11:25 12,090.50 12,093.00 12,088.50 12,090.50 0.0K
11:26 12,092.00 12,093.90 12,091.00 12,093.40 0.0K
11:27 12,094.90 12,096.90 12,093.90 12,094.90 0.0K
11:28 12,095.40 12,095.90 12,093.00 12,095.00 0.0K
11:29 12,094.50 12,097.00 12,094.00 12,095.00 0.0K
11:30 12,097.00 12,101.90 12,097.00 12,099.90 0.0K
11:31 12,100.90 12,101.40 12,099.90 12,101.40 0.0K
11:32 12,100.90 12,103.90 12,099.90 12,103.90 0.0K
11:33 12,104.90 12,104.90 12,102.30 12,102.80 0.0K
11:34 12,102.30 12,102.30 12,099.70 12,100.70 0.0K
11:35 12,099.20 12,107.60 12,099.20 12,106.60 0.0K
11:36 12,107.10 12,108.60 12,106.10 12,108.60 0.0K
11:37 12,107.60 12,115.10 12,107.60 12,115.10 0.0K
11:38 12,114.60 12,117.00 12,113.60 12,115.00 0.0K
11:39 12,115.50 12,117.00 12,111.60 12,111.60 0.0K
11:40 12,112.60 12,113.70 12,111.60 12,113.20 0.0K
11:41 12,113.70 12,113.70 12,112.70 12,112.70 0.0K
11:42 12,113.80 12,115.80 12,112.80 12,115.70 0.0K
11:43 12,114.70 12,114.80 12,113.70 12,114.80 0.0K
11:44 12,113.80 12,113.80 12,111.80 12,112.30 0.0K
11:45 12,112.80 12,116.80 12,110.80 12,110.90 0.0K
11:46 12,111.90 12,111.90 12,108.40 12,109.90 0.0K
11:47 12,108.90 12,112.90 12,108.90 12,110.40 0.0K
11:48 12,110.90 12,113.30 12,110.40 12,112.80 0.0K
11:49 12,110.30 12,111.70 12,109.70 12,109.70 0.0K
11:50 12,111.20 12,114.60 12,111.20 12,114.60 0.0K
11:51 12,115.10 12,118.50 12,114.60 12,118.50 0.0K
11:52 12,119.50 12,122.50 12,119.00 12,119.50 0.0K
11:53 12,118.50 12,120.60 12,118.00 12,120.50 0.0K
11:54 12,121.50 12,123.50 12,120.50 12,120.50 0.0K
11:55 12,121.00 12,126.50 12,121.00 12,126.50 0.0K
11:56 12,125.00 12,125.50 12,121.50 12,122.50 0.0K
11:57 12,121.50 12,122.60 12,120.10 12,120.60 0.0K
11:58 12,121.60 12,122.60 12,121.60 12,121.60 0.0K
11:59 12,122.60 12,123.70 12,122.10 12,122.20 0.0K
12:00 12,126.60 12,128.10 12,123.60 12,128.10 0.0K
12:01 12,127.60 12,129.10 12,124.00 12,126.10 0.0K
12:02 12,125.60 12,126.60 12,124.60 12,125.60 0.0K
12:03 12,126.60 12,130.10 12,126.60 12,127.70 0.0K
12:04 12,128.70 12,129.70 12,127.70 12,128.80 0.0K
12:05 12,129.80 12,129.80 12,125.80 12,126.90 0.0K
12:06 12,126.40 12,126.90 12,124.90 12,125.90 0.0K
12:07 12,126.40 12,127.90 12,125.90 12,125.90 0.0K
12:08 12,126.00 12,128.00 12,125.00 12,127.00 0.0K
12:09 12,128.00 12,128.00 12,123.00 12,123.00 0.0K
12:10 12,124.50 12,124.50 12,120.20 12,120.20 0.0K
12:11 12,119.70 12,121.20 12,119.20 12,120.30 0.0K
12:12 12,121.30 12,121.30 12,119.30 12,119.30 0.0K
12:13 12,120.30 12,120.30 12,115.90 12,115.90 0.0K
12:14 12,116.40 12,116.40 12,112.50 12,112.60 0.0K
12:15 12,114.60 12,116.60 12,113.60 12,116.60 0.0K
12:16 12,117.60 12,121.50 12,117.00 12,120.40 0.0K
12:17 12,119.90 12,122.40 12,117.40 12,122.40 0.0K
12:18 12,120.90 12,122.40 12,120.40 12,120.40 0.0K
12:19 12,121.40 12,122.40 12,120.40 12,121.90 0.0K
12:20 12,122.40 12,126.30 12,120.80 12,126.30 0.0K
12:21 12,125.80 12,128.20 12,125.70 12,125.70 0.0K
12:22 12,126.20 12,128.10 12,125.70 12,127.10 0.0K
12:23 12,128.10 12,128.10 12,125.10 12,127.00 0.0K
12:24 12,127.50 12,129.00 12,127.00 12,128.00 0.0K
12:25 12,127.50 12,128.90 12,126.90 12,128.80 0.0K
12:26 12,126.80 12,128.80 12,126.30 12,128.80 0.0K
12:27 12,127.80 12,127.80 12,127.30 12,127.80 0.0K
12:28 12,125.80 12,130.70 12,124.80 12,128.70 0.0K
12:29 12,129.20 12,130.20 12,128.20 12,128.70 0.0K
12:30 12,129.20 12,130.70 12,126.20 12,127.70 0.0K
12:31 12,126.20 12,126.20 12,122.80 12,122.80 0.0K
12:32 12,123.30 12,126.30 12,122.30 12,124.80 0.0K
12:33 12,123.80 12,126.30 12,123.80 12,126.30 0.0K
12:34 12,126.70 12,127.70 12,125.70 12,126.80 0.0K
12:35 12,127.80 12,128.80 12,126.80 12,127.80 0.0K
12:36 12,127.30 12,128.30 12,125.80 12,127.80 0.0K
12:37 12,128.80 12,130.70 12,128.30 12,130.70 0.0K
12:38 12,131.70 12,132.70 12,128.20 12,128.20 0.0K
12:39 12,126.70 12,126.70 12,125.70 12,126.20 0.0K
12:40 12,126.70 12,129.10 12,126.70 12,129.10 0.0K
12:41 12,128.60 12,129.60 12,128.60 12,129.50 0.0K
12:42 12,130.50 12,130.50 12,130.00 12,130.40 0.0K
12:43 12,130.90 12,131.40 12,124.90 12,124.90 0.0K
12:44 12,125.40 12,126.40 12,124.40 12,126.40 0.0K
12:45 12,126.90 12,127.30 12,125.30 12,125.30 0.0K
12:46 12,125.40 12,125.40 12,122.90 12,123.90 0.0K
12:47 12,122.90 12,124.40 12,122.30 12,123.40 0.0K
12:48 12,122.40 12,125.40 12,121.40 12,125.40 0.0K
12:49 12,124.40 12,124.40 12,114.40 12,114.40 0.0K
12:50 12,115.40 12,120.50 12,115.00 12,120.00 0.0K
12:51 12,120.50 12,122.40 12,117.40 12,122.40 0.0K
12:52 12,122.90 12,130.40 12,122.40 12,130.40 0.0K
12:53 12,129.40 12,131.40 12,129.40 12,130.40 0.0K
12:54 12,130.90 12,131.40 12,128.40 12,130.40 0.0K
12:55 12,129.90 12,134.80 12,129.90 12,133.80 0.0K
12:56 12,133.30 12,133.30 12,129.30 12,129.30 0.0K
12:57 12,129.80 12,131.80 12,129.80 12,130.80 0.0K
12:58 12,131.30 12,132.20 12,129.70 12,132.20 0.0K
12:59 12,133.20 12,135.60 12,132.70 12,135.60 0.0K
13:00 12,136.60 12,138.00 12,134.10 12,136.00 0.0K
13:01 12,137.00 12,140.00 12,137.00 12,139.50 0.0K
13:02 12,139.00 12,140.00 12,139.00 12,140.00 0.0K
13:03 12,138.50 12,145.00 12,138.50 12,144.00 0.0K
13:04 12,144.50 12,146.50 12,144.00 12,144.00 0.0K
13:05 12,143.00 12,145.00 12,143.00 12,143.50 0.0K
13:06 12,143.00 12,143.00 12,140.10 12,140.10 0.0K
13:07 12,141.10 12,141.10 12,138.10 12,138.10 0.0K
13:08 12,138.60 12,139.70 12,137.20 12,139.20 0.0K
13:09 12,139.10 12,140.10 12,138.60 12,140.10 0.0K
13:10 12,139.60 12,140.50 12,138.10 12,140.50 0.0K
13:11 12,139.00 12,142.00 12,137.90 12,137.90 0.0K
13:12 12,137.40 12,137.90 12,136.40 12,137.90 0.0K
13:13 12,137.40 12,137.40 12,135.90 12,136.90 0.0K
13:14 12,137.90 12,137.90 12,133.90 12,134.90 0.0K
13:15 12,135.90 12,139.90 12,135.90 12,137.40 0.0K
13:16 12,136.90 12,139.80 12,136.90 12,138.30 0.0K
13:17 12,137.80 12,141.30 12,137.80 12,141.30 0.0K
13:18 12,141.70 12,141.70 12,140.20 12,140.80 0.0K
13:19 12,140.30 12,140.80 12,136.80 12,137.80 0.0K
13:20 12,138.80 12,142.80 12,137.80 12,140.80 0.0K
13:21 12,141.30 12,141.80 12,140.80 12,141.80 0.0K
13:22 12,142.80 12,143.30 12,140.80 12,141.80 0.0K
13:23 12,142.30 12,143.80 12,141.80 12,142.30 0.0K
13:24 12,142.80 12,145.80 12,142.80 12,144.70 0.0K
13:25 12,145.20 12,146.70 12,145.20 12,145.70 0.0K
13:26 12,144.70 12,146.60 12,144.70 12,146.60 0.0K
13:27 12,147.60 12,148.60 12,141.70 12,142.70 0.0K
13:28 12,142.20 12,142.80 12,140.80 12,142.80 0.0K
13:29 12,142.30 12,142.80 12,139.80 12,140.80 0.0K
13:30 12,139.80 12,139.80 12,137.30 12,137.80 0.0K
13:31 12,137.30 12,138.80 12,134.80 12,137.80 0.0K
13:32 12,138.80 12,139.80 12,138.80 12,139.80 0.0K
13:33 12,140.30 12,140.70 12,139.70 12,140.70 0.0K
13:34 12,141.70 12,143.70 12,141.70 12,143.60 0.0K
13:35 12,145.60 12,148.10 12,145.60 12,147.60 0.0K
13:36 12,148.60 12,149.00 12,147.50 12,147.50 0.0K
13:37 12,149.00 12,153.90 12,148.50 12,153.90 0.0K
13:38 12,154.40 12,158.30 12,154.40 12,158.30 0.0K
13:39 12,158.80 12,158.80 12,158.20 12,158.70 0.0K
13:40 12,158.20 12,158.20 12,155.70 12,156.80 0.0K
13:41 12,156.30 12,156.30 12,154.30 12,156.30 0.0K
13:42 12,155.30 12,155.40 12,154.30 12,154.40 0.0K
13:43 12,153.40 12,155.40 12,149.90 12,149.90 0.0K
13:44 12,150.00 12,152.50 12,150.00 12,150.60 0.0K
13:45 12,151.60 12,152.00 12,147.60 12,147.60 0.0K
13:46 12,147.10 12,147.60 12,143.10 12,145.60 0.0K
13:47 12,146.10 12,146.10 12,143.60 12,143.70 0.0K
13:48 12,144.20 12,144.20 12,137.40 12,139.90 0.0K
13:49 12,138.90 12,141.90 12,137.30 12,138.40 0.0K
13:50 12,137.90 12,142.30 12,137.40 12,142.30 0.0K
13:51 12,141.80 12,141.80 12,139.80 12,139.80 0.0K
13:52 12,140.30 12,144.80 12,140.30 12,140.80 0.0K
13:53 12,141.30 12,141.30 12,134.80 12,136.90 0.0K
13:54 12,137.40 12,140.40 12,137.40 12,139.90 0.0K
13:55 12,138.40 12,138.90 12,134.90 12,136.00 0.0K
13:56 12,134.00 12,137.00 12,134.00 12,136.50 0.0K
13:57 12,136.00 12,138.00 12,136.00 12,136.50 0.0K
13:58 12,136.40 12,137.40 12,132.90 12,134.90 0.0K
13:59 12,134.40 12,134.90 12,132.90 12,132.90 0.0K
14:00 12,133.40 12,134.40 12,131.40 12,132.40 0.0K
14:01 12,132.50 12,138.00 12,132.00 12,135.50 0.0K
14:02 12,136.00 12,137.00 12,134.00 12,135.00 0.0K
14:03 12,134.90 12,135.00 12,133.00 12,134.00 0.0K
14:04 12,135.00 12,137.50 12,132.00 12,137.50 0.0K
14:05 12,135.00 12,139.00 12,135.00 12,137.00 0.0K
14:06 12,136.50 12,138.50 12,136.00 12,138.50 0.0K
14:07 12,139.00 12,139.00 12,132.00 12,132.50 0.0K
14:08 12,133.00 12,134.00 12,131.00 12,131.50 0.0K
14:09 12,131.00 12,133.00 12,130.50 12,133.00 0.0K
14:10 12,134.00 12,135.00 12,133.50 12,134.00 0.0K
14:11 12,133.90 12,133.90 12,131.90 12,133.40 0.0K
14:12 12,132.90 12,132.90 12,130.90 12,132.50 0.0K
14:13 12,133.00 12,133.00 12,130.90 12,131.40 0.0K
14:14 12,130.40 12,131.00 12,128.50 12,128.50 0.0K
14:15 12,128.00 12,128.00 12,123.50 12,125.60 0.0K
14:16 12,126.60 12,127.10 12,124.10 12,124.10 0.0K
14:17 12,125.10 12,125.10 12,122.60 12,124.10 0.0K
14:18 12,124.60 12,124.60 12,122.10 12,123.60 0.0K
14:19 12,123.10 12,125.10 12,122.10 12,124.10 0.0K
14:20 12,123.60 12,124.10 12,121.10 12,122.10 0.0K
14:21 12,120.60 12,121.70 12,119.20 12,120.20 0.0K
14:22 12,121.20 12,121.20 12,119.20 12,120.30 0.0K
14:23 12,121.30 12,123.80 12,118.30 12,118.30 0.0K
14:24 12,118.80 12,118.80 12,115.30 12,116.30 0.0K
14:25 12,115.80 12,117.30 12,112.30 12,117.30 0.0K
14:26 12,118.80 12,119.80 12,118.30 12,118.30 0.0K
14:27 12,119.80 12,123.30 12,119.80 12,121.30 0.0K
14:28 12,120.30 12,121.30 12,119.30 12,119.40 0.0K
14:29 12,120.40 12,123.90 12,120.40 12,123.90 0.0K
14:30 12,126.90 12,126.90 12,119.90 12,120.90 0.0K
14:31 12,120.40 12,120.40 12,110.60 12,110.60 0.0K
14:32 12,110.10 12,110.60 12,095.80 12,099.80 0.0K
14:33 12,100.80 12,101.80 12,096.30 12,100.80 0.0K
14:34 12,100.30 12,101.80 12,098.30 12,101.80 0.0K
14:35 12,103.80 12,107.30 12,101.30 12,101.30 0.0K
14:36 12,101.80 12,101.80 12,093.90 12,094.00 0.0K
14:37 12,093.50 12,096.00 12,092.00 12,096.00 0.0K
14:38 12,095.00 12,100.00 12,095.00 12,096.50 0.0K
14:39 12,096.00 12,098.00 12,093.00 12,094.10 0.0K
14:40 12,096.10 12,097.10 12,093.00 12,093.00 0.0K
14:41 12,090.00 12,090.60 12,083.10 12,083.10 0.0K
14:42 12,082.10 12,084.20 12,079.10 12,081.20 0.0K
14:43 12,079.70 12,084.10 12,078.20 12,083.10 0.0K
14:44 12,084.10 12,086.10 12,083.10 12,084.10 0.0K
14:45 12,085.10 12,085.10 12,072.20 12,078.10 0.0K
14:46 12,079.10 12,080.60 12,072.60 12,075.10 0.0K
14:47 12,076.10 12,078.10 12,075.10 12,076.20 0.0K
14:48 12,075.20 12,075.20 12,064.20 12,071.70 0.0K
14:49 12,072.20 12,079.50 12,071.20 12,079.00 0.0K
14:50 12,080.00 12,080.00 12,072.00 12,076.90 0.0K
14:51 12,075.90 12,079.40 12,070.40 12,070.40 0.0K
14:52 12,068.90 12,069.90 12,064.90 12,067.90 0.0K
14:53 12,068.90 12,071.90 12,067.40 12,070.80 0.0K
14:54 12,071.30 12,073.80 12,068.80 12,072.70 0.0K
14:55 12,073.70 12,075.70 12,072.20 12,075.70 0.0K
14:56 12,074.20 12,074.70 12,066.20 12,071.60 0.0K
14:57 12,070.60 12,074.60 12,068.00 12,069.00 0.0K
14:58 12,068.50 12,070.50 12,066.50 12,070.00 0.0K
14:59 12,070.50 12,070.50 12,065.00 12,065.50 0.0K
15:00 12,064.60 12,067.60 12,061.60 12,063.60 0.0K
15:01 12,064.60 12,065.60 12,062.60 12,063.60 0.0K
15:02 12,064.60 12,068.60 12,064.60 12,068.50 0.0K
15:03 12,071.40 12,075.30 12,071.40 12,075.30 0.0K
15:04 12,074.80 12,077.30 12,072.30 12,077.30 0.0K
15:05 12,076.30 12,078.30 12,076.30 12,078.30 0.0K
15:06 12,077.80 12,077.80 12,070.80 12,072.30 0.0K
15:07 12,071.30 12,074.80 12,068.80 12,074.30 0.0K
15:08 12,075.30 12,075.30 12,071.70 12,072.20 0.0K
15:09 12,071.70 12,073.20 12,071.20 12,072.70 0.0K
15:10 12,071.20 12,076.70 12,069.70 12,076.70 0.0K
15:11 12,076.20 12,077.20 12,069.70 12,070.20 0.0K
15:12 12,068.20 12,070.20 12,063.20 12,069.20 0.0K
15:13 12,071.10 12,071.10 12,052.60 12,052.60 0.0K
15:14 12,054.10 12,057.10 12,052.10 12,054.10 0.0K
15:15 12,055.10 12,057.50 12,051.60 12,053.00 0.0K
15:16 12,052.50 12,058.00 12,052.50 12,055.00 0.0K
15:17 12,055.50 12,062.90 12,055.50 12,062.40 0.0K
15:18 12,062.90 12,065.90 12,060.90 12,065.40 0.0K
15:19 12,066.90 12,067.90 12,065.90 12,066.30 0.0K
15:20 12,066.80 12,070.80 12,066.80 12,070.80 0.0K
15:21 12,071.80 12,072.80 12,069.80 12,072.30 0.0K
15:22 12,071.80 12,077.20 12,071.80 12,075.20 0.0K
15:23 12,074.70 12,078.70 12,074.70 12,075.70 0.0K
15:24 12,074.70 12,074.70 12,070.80 12,072.80 0.0K
15:25 12,073.80 12,078.70 12,072.80 12,078.20 0.0K
15:26 12,079.70 12,085.60 12,079.70 12,084.60 0.0K
15:27 12,085.10 12,086.60 12,081.60 12,086.50 0.0K
15:28 12,086.00 12,086.00 12,081.60 12,082.60 0.0K
15:29 12,082.10 12,090.00 12,082.10 12,089.00 0.0K
15:30 12,087.00 12,091.90 12,082.50 12,084.90 0.0K
15:31 12,087.90 12,093.90 12,082.50 12,086.50 0.0K
15:32 12,087.00 12,088.00 12,076.10 12,076.10 0.0K
15:33 12,075.60 12,078.00 12,069.60 12,071.10 0.0K
15:34 12,071.00 12,072.60 12,061.10 12,072.60 0.0K
15:35 12,074.10 12,075.10 12,065.10 12,071.70 0.0K
15:36 12,072.20 12,072.70 12,059.70 12,059.70 0.0K
15:37 12,060.20 12,060.20 12,050.30 12,056.80 0.0K
15:38 12,057.80 12,059.30 12,053.30 12,056.20 0.0K
15:39 12,057.70 12,061.70 12,049.20 12,052.70 0.0K
15:40 12,050.30 12,052.30 12,037.90 12,041.40 0.0K
15:41 12,040.90 12,040.90 12,030.40 12,031.00 0.0K
15:42 12,029.50 12,031.00 12,018.50 12,018.60 0.0K
15:43 12,020.10 12,027.10 12,017.70 12,024.20 0.0K
15:44 12,026.20 12,033.60 12,026.20 12,032.50 0.0K
15:45 12,028.00 12,031.10 12,023.60 12,030.60 0.0K
15:46 12,031.10 12,037.50 12,025.10 12,037.50 0.0K
15:47 12,039.50 12,041.90 12,033.90 12,034.40 0.0K
15:48 12,033.90 12,041.80 12,032.90 12,037.80 0.0K
15:49 12,038.80 12,043.80 12,037.70 12,037.70 0.0K
15:50 12,036.20 12,036.20 12,026.80 12,033.80 0.0K
15:51 12,032.80 12,032.80 12,027.80 12,029.30 0.0K
15:52 12,028.80 12,031.80 12,022.80 12,025.80 0.0K
15:53 12,023.90 12,028.90 12,021.90 12,026.90 0.0K
15:54 12,025.40 12,026.40 12,021.00 12,022.50 0.0K
15:55 12,022.00 12,027.40 12,021.00 12,027.40 0.0K
15:56 12,026.90 12,026.90 12,016.00 12,018.00 0.0K
15:57 12,016.50 12,023.60 12,016.50 12,023.60 0.0K
15:58 12,024.10 12,025.00 12,020.10 12,023.10 0.0K
15:59 12,022.10 12,026.70 12,020.10 12,025.70 0.0K
16:00 12,024.70 12,033.10 12,021.70 12,033.10 0.0K
16:01 12,031.60 12,039.10 12,031.60 12,037.00 0.0K
16:02 12,038.00 12,040.50 12,033.00 12,033.00 0.0K
16:03 12,031.60 12,033.10 12,021.10 12,023.10 0.0K
16:04 12,026.60 12,031.50 12,026.60 12,029.00 0.0K
16:05 12,029.50 12,030.00 12,023.50 12,029.50 0.0K
16:06 12,030.00 12,035.40 12,028.90 12,035.40 0.0K
16:07 12,035.90 12,035.90 12,020.50 12,022.00 0.0K
16:08 12,021.00 12,028.00 12,018.50 12,027.50 0.0K
16:09 12,026.50 12,031.90 12,026.50 12,030.90 0.0K
16:10 12,030.40 12,036.90 12,030.40 12,035.40 0.0K
16:11 12,035.90 12,037.80 12,032.90 12,034.90 0.0K
16:12 12,034.40 12,038.80 12,034.40 12,038.80 0.0K
16:13 12,040.80 12,042.30 12,040.30 12,041.80 0.0K
16:14 12,039.80 12,039.80 12,036.40 12,036.90 0.0K
16:15 12,036.40 12,037.90 12,032.90 12,036.00 0.0K
16:16 12,035.50 12,038.00 12,031.00 12,033.00 0.0K
16:17 12,032.00 12,033.10 12,030.20 12,030.20 0.0K
16:18 12,029.70 12,034.70 12,029.20 12,033.20 0.0K
16:19 12,034.20 12,041.20 12,034.20 12,038.20 0.0K
16:20 12,037.20 12,040.20 12,035.70 12,036.20 0.0K
16:21 12,037.20 12,039.60 12,034.70 12,039.60 0.0K
16:22 12,041.10 12,041.10 12,031.10 12,032.10 0.0K
16:23 12,031.60 12,037.00 12,030.60 12,037.00 0.0K
16:24 12,036.50 12,044.00 12,036.50 12,043.50 0.0K
16:25 12,042.00 12,043.00 12,039.00 12,041.90 0.0K
16:26 12,041.40 12,044.90 12,039.90 12,044.90 0.0K
16:27 12,043.90 12,045.40 12,041.90 12,043.90 0.0K
16:28 12,042.90 12,044.30 12,041.90 12,042.80 0.0K
16:29 12,044.30 12,049.80 12,043.80 12,045.80 0.0K
16:30 12,042.80 12,045.80 12,038.80 12,045.30 0.0K
16:31 12,045.80 12,046.80 12,040.70 12,043.20 0.0K
16:32 12,044.70 12,044.70 12,036.70 12,038.70 0.0K
16:33 12,040.20 12,045.70 12,040.20 12,044.70 0.0K
16:34 12,043.70 12,044.20 12,040.70 12,041.70 0.0K
16:35 12,039.70 12,043.70 12,036.70 12,040.70 0.0K
16:36 12,041.70 12,041.70 12,036.80 12,037.80 0.0K
16:37 12,036.30 12,038.80 12,032.80 12,032.80 0.0K
16:38 12,034.30 12,034.40 12,031.80 12,033.40 0.0K
16:39 12,032.90 12,037.80 12,030.80 12,032.30 0.0K
16:40 12,033.30 12,035.30 12,032.30 12,034.80 0.0K
16:41 12,033.80 12,037.30 12,032.80 12,034.80 0.0K
16:42 12,033.80 12,036.80 12,031.80 12,036.80 0.0K
16:43 12,037.80 12,042.70 12,036.70 12,042.70 0.0K
16:44 12,043.70 12,051.00 12,043.70 12,050.00 0.0K
16:45 12,049.50 12,050.50 12,046.50 12,049.50 0.0K
16:46 12,048.50 12,054.40 12,047.00 12,052.40 0.0K
16:47 12,052.90 12,054.40 12,049.40 12,053.40 0.0K
16:48 12,055.40 12,058.40 12,054.40 12,056.30 0.0K
16:49 12,057.30 12,060.30 12,057.30 12,060.30 0.0K
16:50 12,061.30 12,061.30 12,049.40 12,050.90 0.0K
16:51 12,050.40 12,052.90 12,046.50 12,046.50 0.0K
16:52 12,045.50 12,056.50 12,045.50 12,056.50 0.0K
16:53 12,057.50 12,058.50 12,053.50 12,058.50 0.0K
16:54 12,059.50 12,064.50 12,059.50 12,059.50 0.0K
16:55 12,060.00 12,064.50 12,060.00 12,063.00 0.0K
16:56 12,062.00 12,064.50 12,060.00 12,064.40 0.0K
16:57 12,066.40 12,069.40 12,064.40 12,067.90 0.0K
16:58 12,069.40 12,070.30 12,068.30 12,069.30 0.0K
16:59 12,068.80 12,071.20 12,067.70 12,070.20 0.0K
17:00 12,071.20 12,080.20 12,071.20 12,080.20 0.0K
17:01 12,080.10 12,081.10 12,076.70 12,079.10 0.0K
17:02 12,080.10 12,087.50 12,080.10 12,087.50 0.0K
17:03 12,088.00 12,092.00 12,086.00 12,088.00 0.0K
17:04 12,085.00 12,093.90 12,085.00 12,093.40 0.0K
17:05 12,089.40 12,089.40 12,084.40 12,086.90 0.0K
17:06 12,088.90 12,089.90 12,085.90 12,086.90 0.0K
17:07 12,087.90 12,093.80 12,087.90 12,093.80 0.0K
17:08 12,092.80 12,095.70 12,092.70 12,093.70 0.0K
17:09 12,094.70 12,097.70 12,094.70 12,096.60 0.0K
17:10 12,097.60 12,100.60 12,096.60 12,099.10 0.0K
17:11 12,098.60 12,101.50 12,096.10 12,097.60 0.0K
17:12 12,098.60 12,100.60 12,096.10 12,098.10 0.0K
17:13 12,098.60 12,102.50 12,098.50 12,098.50 0.0K
17:14 12,098.10 12,102.60 12,098.10 12,102.60 0.0K
17:15 12,101.60 12,101.60 12,099.00 12,100.50 0.0K
17:16 12,098.50 12,099.00 12,093.50 12,093.50 0.0K
17:17 12,094.50 12,095.50 12,087.50 12,089.50 0.0K
17:18 12,090.50 12,094.40 12,090.00 12,092.40 0.0K
17:19 12,092.90 12,099.40 12,092.40 12,094.40 0.0K
17:20 12,094.90 12,099.40 12,094.90 12,097.40 0.0K
17:21 12,097.90 12,106.40 12,097.90 12,104.90 0.0K
17:22 12,105.40 12,108.40 12,104.90 12,107.90 0.0K
17:23 12,108.40 12,112.40 12,108.40 12,112.40 0.0K
17:24 12,112.90 12,113.90 12,102.40 12,102.40 0.0K
17:25 12,103.40 12,103.40 12,093.40 12,097.40 0.0K
17:26 12,099.90 12,104.40 12,096.40 12,097.40 0.0K
17:27 12,098.40 12,102.90 12,095.40 12,100.40 0.0K
17:28 12,101.40 12,109.40 12,091.40 12,103.90 0.0K
17:29 12,105.90 12,116.90 12,103.90 12,109.90 0.0K
17:30 12,112.40 12,113.90 12,109.40 12,110.40 0.0K
17:31 12,110.90 12,110.90 12,103.40 12,107.40 0.0K
17:32 12,107.90 12,110.40 12,104.90 12,105.40 0.0K
17:33 12,105.90 12,105.90 12,102.90 12,102.90 0.0K
17:34 12,103.40 12,108.90 12,098.90 12,103.40 0.0K
17:35 12,104.40 12,110.40 12,093.41 12,093.41 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음