스위스 SMI (SSMI)

SWI20
🏛️ 스위스 →
12,507.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:58 12,309.20 12,309.70 12,308.20 12,308.20 0.0K
08:59 12,307.20 12,313.70 12,305.70 12,309.20 0.0K
09:00 12,310.20 12,319.20 12,306.20 12,313.20 0.0K
09:01 12,313.70 12,330.70 12,313.20 12,330.70 0.0K
09:02 12,328.70 12,335.20 12,324.70 12,330.70 0.0K
09:03 12,331.70 12,335.20 12,330.20 12,332.70 0.0K
09:04 12,332.20 12,338.20 12,327.20 12,332.70 0.0K
09:05 12,334.20 12,337.20 12,326.20 12,332.70 0.0K
09:06 12,331.20 12,334.20 12,329.70 12,333.20 0.0K
09:07 12,332.20 12,332.20 12,327.70 12,328.20 0.0K
09:08 12,327.70 12,327.70 12,320.20 12,321.20 0.0K
09:09 12,320.70 12,321.20 12,316.20 12,319.20 0.0K
09:10 12,316.70 12,319.20 12,315.20 12,315.20 0.0K
09:11 12,314.70 12,316.20 12,312.70 12,316.20 0.0K
09:12 12,313.70 12,316.30 12,309.30 12,309.80 0.0K
09:13 12,310.80 12,312.30 12,306.80 12,310.80 0.0K
09:14 12,310.30 12,310.30 12,299.80 12,300.30 0.0K
09:15 12,300.80 12,303.40 12,296.80 12,302.00 0.0K
09:16 12,301.50 12,308.00 12,301.50 12,306.00 0.0K
09:17 12,306.50 12,307.00 12,303.10 12,303.60 0.0K
09:18 12,304.60 12,304.60 12,299.30 12,299.30 0.0K
09:19 12,299.80 12,300.90 12,298.30 12,300.90 0.0K
09:20 12,300.40 12,306.90 12,298.90 12,304.90 0.0K
09:21 12,306.90 12,306.90 12,303.80 12,303.80 0.0K
09:22 12,304.30 12,307.90 12,301.90 12,307.90 0.0K
09:23 12,306.90 12,306.90 12,304.40 12,304.90 0.0K
09:24 12,305.90 12,306.90 12,303.90 12,304.40 0.0K
09:25 12,303.90 12,305.90 12,298.90 12,299.00 0.0K
09:26 12,300.00 12,300.00 12,295.50 12,297.60 0.0K
09:27 12,299.60 12,300.60 12,297.60 12,297.60 0.0K
09:28 12,299.60 12,299.60 12,294.20 12,294.20 0.0K
09:29 12,294.30 12,297.30 12,293.30 12,297.30 0.0K
09:30 12,291.90 12,295.50 12,288.90 12,292.50 0.0K
09:31 12,291.50 12,295.50 12,289.50 12,295.50 0.0K
09:32 12,297.00 12,297.00 12,291.60 12,291.60 0.0K
09:33 12,289.60 12,289.60 12,284.20 12,286.70 0.0K
09:34 12,286.20 12,294.20 12,286.20 12,293.20 0.0K
09:35 12,293.60 12,294.60 12,289.10 12,291.10 0.0K
09:36 12,292.60 12,293.10 12,290.60 12,291.60 0.0K
09:37 12,291.10 12,293.10 12,290.60 12,293.10 0.0K
09:38 12,293.60 12,295.10 12,290.60 12,293.10 0.0K
09:39 12,292.60 12,292.60 12,286.60 12,287.60 0.0K
09:40 12,286.60 12,286.60 12,282.70 12,284.70 0.0K
09:41 12,284.20 12,288.70 12,283.20 12,284.20 0.0K
09:42 12,284.70 12,286.20 12,282.30 12,282.30 0.0K
09:43 12,282.80 12,285.80 12,279.80 12,280.80 0.0K
09:44 12,281.80 12,287.20 12,281.80 12,285.70 0.0K
09:45 12,285.20 12,292.60 12,285.20 12,292.60 0.0K
09:46 12,292.10 12,294.00 12,290.10 12,292.50 0.0K
09:47 12,293.50 12,296.50 12,292.50 12,292.50 0.0K
09:48 12,293.50 12,293.50 12,289.10 12,289.60 0.0K
09:49 12,289.10 12,289.60 12,289.10 12,289.10 0.0K
09:50 12,288.10 12,289.70 12,286.70 12,287.20 0.0K
09:51 12,287.70 12,289.70 12,283.70 12,285.70 0.0K
09:52 12,284.70 12,287.70 12,284.70 12,285.70 0.0K
09:53 12,288.70 12,289.10 12,285.60 12,286.60 0.0K
09:54 12,287.10 12,291.10 12,285.60 12,288.60 0.0K
09:55 12,289.10 12,290.00 12,287.50 12,289.50 0.0K
09:56 12,290.00 12,292.40 12,290.00 12,292.40 0.0K
09:57 12,292.90 12,293.90 12,286.40 12,286.40 0.0K
09:58 12,286.50 12,286.50 12,285.00 12,285.50 0.0K
09:59 12,285.00 12,285.50 12,284.50 12,284.50 0.0K
10:00 12,284.00 12,284.00 12,278.50 12,281.50 0.0K
10:01 12,283.00 12,284.50 12,282.00 12,283.50 0.0K
10:02 12,286.50 12,287.50 12,282.50 12,283.00 0.0K
10:03 12,283.50 12,285.00 12,280.50 12,284.50 0.0K
10:04 12,284.40 12,288.40 12,284.40 12,286.40 0.0K
10:05 12,285.40 12,287.40 12,283.40 12,287.40 0.0K
10:06 12,286.40 12,288.40 12,285.90 12,288.40 0.0K
10:07 12,286.40 12,286.50 12,284.50 12,285.50 0.0K
10:08 12,284.00 12,288.50 12,284.00 12,286.60 0.0K
10:09 12,286.10 12,286.10 12,284.60 12,284.60 0.0K
10:10 12,284.10 12,285.60 12,281.60 12,283.70 0.0K
10:11 12,280.70 12,280.70 12,275.80 12,275.80 0.0K
10:12 12,276.30 12,277.80 12,274.80 12,277.80 0.0K
10:13 12,277.30 12,278.70 12,275.70 12,275.70 0.0K
10:14 12,276.20 12,277.70 12,275.70 12,277.70 0.0K
10:15 12,279.70 12,284.60 12,278.70 12,284.50 0.0K
10:16 12,283.50 12,284.50 12,282.50 12,284.50 0.0K
10:17 12,285.50 12,291.50 12,285.00 12,291.00 0.0K
10:18 12,291.50 12,294.40 12,291.40 12,292.40 0.0K
10:19 12,291.90 12,292.90 12,288.00 12,288.50 0.0K
10:20 12,287.50 12,291.60 12,287.50 12,291.10 0.0K
10:21 12,291.60 12,291.60 12,283.70 12,283.70 0.0K
10:22 12,284.20 12,285.80 12,284.20 12,284.80 0.0K
10:23 12,284.30 12,285.30 12,282.90 12,282.90 0.0K
10:24 12,283.40 12,287.90 12,282.90 12,287.40 0.0K
10:25 12,287.90 12,289.40 12,286.90 12,289.40 0.0K
10:26 12,290.40 12,290.90 12,288.40 12,288.90 0.0K
10:27 12,288.40 12,288.40 12,285.40 12,285.50 0.0K
10:28 12,284.50 12,287.00 12,282.50 12,282.50 0.0K
10:29 12,282.00 12,282.10 12,280.60 12,281.60 0.0K
10:30 12,282.60 12,286.60 12,281.60 12,284.10 0.0K
10:31 12,283.60 12,284.10 12,281.10 12,281.10 0.0K
10:32 12,282.10 12,282.10 12,280.60 12,282.10 0.0K
10:33 12,281.60 12,282.10 12,280.60 12,282.10 0.0K
10:34 12,281.60 12,281.60 12,274.20 12,277.20 0.0K
10:35 12,276.20 12,277.80 12,276.20 12,277.30 0.0K
10:36 12,276.30 12,276.80 12,273.30 12,274.80 0.0K
10:37 12,275.30 12,276.30 12,273.80 12,276.20 0.0K
10:38 12,275.70 12,275.70 12,271.80 12,275.20 0.0K
10:39 12,276.20 12,279.20 12,276.20 12,279.20 0.0K
10:40 12,278.20 12,278.70 12,270.30 12,271.30 0.0K
10:41 12,270.30 12,275.70 12,270.30 12,275.70 0.0K
10:42 12,276.20 12,281.20 12,275.20 12,281.20 0.0K
10:43 12,282.20 12,284.20 12,281.20 12,282.70 0.0K
10:44 12,282.20 12,283.20 12,278.20 12,279.20 0.0K
10:45 12,278.70 12,278.70 12,275.30 12,276.80 0.0K
10:46 12,277.30 12,277.30 12,273.30 12,274.40 0.0K
10:47 12,273.40 12,273.40 12,266.40 12,266.40 0.0K
10:48 12,267.40 12,267.40 12,261.50 12,262.50 0.0K
10:49 12,263.50 12,263.50 12,260.00 12,260.00 0.0K
10:50 12,258.50 12,260.60 12,258.50 12,260.60 0.0K
10:51 12,260.50 12,265.50 12,260.00 12,265.00 0.0K
10:52 12,264.50 12,267.40 12,264.50 12,266.90 0.0K
10:53 12,266.80 12,266.80 12,261.30 12,264.30 0.0K
10:54 12,263.30 12,264.80 12,261.80 12,264.80 0.0K
10:55 12,264.30 12,265.80 12,263.30 12,263.80 0.0K
10:56 12,264.30 12,264.80 12,263.30 12,264.30 0.0K
10:57 12,264.80 12,268.20 12,264.30 12,268.20 0.0K
10:58 12,267.20 12,268.20 12,263.70 12,263.70 0.0K
10:59 12,263.20 12,264.20 12,259.20 12,259.20 0.0K
11:00 12,260.80 12,262.20 12,256.80 12,262.20 0.0K
11:01 12,260.20 12,262.20 12,259.20 12,259.20 0.0K
11:02 12,259.70 12,261.70 12,256.20 12,256.20 0.0K
11:03 12,254.20 12,260.70 12,254.20 12,260.70 0.0K
11:04 12,260.20 12,262.10 12,259.60 12,259.60 0.0K
11:05 12,260.60 12,263.60 12,258.10 12,261.00 0.0K
11:06 12,260.50 12,260.50 12,258.00 12,259.10 0.0K
11:07 12,258.10 12,258.60 12,254.10 12,254.10 0.0K
11:08 12,255.10 12,255.10 12,250.10 12,251.10 0.0K
11:09 12,250.60 12,254.60 12,250.10 12,254.10 0.0K
11:10 12,255.60 12,255.60 12,254.10 12,255.00 0.0K
11:11 12,254.00 12,254.00 12,252.10 12,252.10 0.0K
11:12 12,250.10 12,250.10 12,247.10 12,247.10 0.0K
11:13 12,246.60 12,250.10 12,246.10 12,250.10 0.0K
11:14 12,251.10 12,252.50 12,250.60 12,252.10 0.0K
11:15 12,252.00 12,252.00 12,251.00 12,251.50 0.0K
11:16 12,251.00 12,251.00 12,246.50 12,246.50 0.0K
11:17 12,247.50 12,249.50 12,246.90 12,249.50 0.0K
11:18 12,249.40 12,250.40 12,247.00 12,247.00 0.0K
11:19 12,247.50 12,247.50 12,244.00 12,247.00 0.0K
11:20 12,247.50 12,252.00 12,247.00 12,251.00 0.0K
11:21 12,250.00 12,250.00 12,246.10 12,246.10 0.0K
11:22 12,247.10 12,249.10 12,246.60 12,247.60 0.0K
11:23 12,248.10 12,248.10 12,245.70 12,246.70 0.0K
11:24 12,247.20 12,248.70 12,245.20 12,245.20 0.0K
11:25 12,245.70 12,250.20 12,245.20 12,250.20 0.0K
11:26 12,251.70 12,254.10 12,251.20 12,253.60 0.0K
11:27 12,253.10 12,254.10 12,252.10 12,253.60 0.0K
11:28 12,254.10 12,255.10 12,254.10 12,255.00 0.0K
11:29 12,254.00 12,258.00 12,254.00 12,257.00 0.0K
11:30 12,255.00 12,256.00 12,254.00 12,256.00 0.0K
11:31 12,257.50 12,257.50 12,255.00 12,255.50 0.0K
11:32 12,255.00 12,256.00 12,254.00 12,254.00 0.0K
11:33 12,252.50 12,252.50 12,249.10 12,250.10 0.0K
11:34 12,250.60 12,251.60 12,249.60 12,251.10 0.0K
11:35 12,250.10 12,251.10 12,246.70 12,247.70 0.0K
11:36 12,247.20 12,250.20 12,247.20 12,249.20 0.0K
11:37 12,249.70 12,253.60 12,249.70 12,253.10 0.0K
11:38 12,251.60 12,253.60 12,251.60 12,252.60 0.0K
11:39 12,253.60 12,257.00 12,253.60 12,255.00 0.0K
11:40 12,254.50 12,256.50 12,254.50 12,255.00 0.0K
11:41 12,255.60 12,256.10 12,252.10 12,253.10 0.0K
11:42 12,252.60 12,254.10 12,250.70 12,251.70 0.0K
11:43 12,252.20 12,252.70 12,248.80 12,248.80 0.0K
11:44 12,249.30 12,252.30 12,249.30 12,250.30 0.0K
11:45 12,251.80 12,253.70 12,248.30 12,248.30 0.0K
11:46 12,247.80 12,249.80 12,247.80 12,248.40 0.0K
11:47 12,247.40 12,247.40 12,243.40 12,243.50 0.0K
11:48 12,242.50 12,244.50 12,242.50 12,243.50 0.0K
11:49 12,244.00 12,246.50 12,243.50 12,246.00 0.0K
11:50 12,246.50 12,248.40 12,245.00 12,248.40 0.0K
11:51 12,247.40 12,247.90 12,244.40 12,244.40 0.0K
11:52 12,243.40 12,243.40 12,241.40 12,242.40 0.0K
11:53 12,243.40 12,243.90 12,242.90 12,243.40 0.0K
11:54 12,245.30 12,246.30 12,245.30 12,245.30 0.0K
11:55 12,246.30 12,247.30 12,246.20 12,247.20 0.0K
11:56 12,245.70 12,246.70 12,244.70 12,245.20 0.0K
11:57 12,245.70 12,247.10 12,245.70 12,246.60 0.0K
11:58 12,247.10 12,249.50 12,247.00 12,249.50 0.0K
11:59 12,248.40 12,250.90 12,248.40 12,248.80 0.0K
12:00 12,247.80 12,251.90 12,245.90 12,251.80 0.0K
12:01 12,252.80 12,253.30 12,248.80 12,250.30 0.0K
12:02 12,250.80 12,250.80 12,248.30 12,248.80 0.0K
12:03 12,248.90 12,251.90 12,248.90 12,249.90 0.0K
12:04 12,249.40 12,249.40 12,246.50 12,246.50 0.0K
12:05 12,247.00 12,248.50 12,247.00 12,247.00 0.0K
12:06 12,248.00 12,248.00 12,239.10 12,239.10 0.0K
12:07 12,240.10 12,242.10 12,240.10 12,241.10 0.0K
12:08 12,242.10 12,245.10 12,241.10 12,245.10 0.0K
12:09 12,244.60 12,246.10 12,244.10 12,246.10 0.0K
12:10 12,247.10 12,247.60 12,246.10 12,246.10 0.0K
12:11 12,247.10 12,250.60 12,247.10 12,249.50 0.0K
12:12 12,250.00 12,255.90 12,248.50 12,255.90 0.0K
12:13 12,256.40 12,258.30 12,255.80 12,257.80 0.0K
12:14 12,258.80 12,260.20 12,257.20 12,257.20 0.0K
12:15 12,255.70 12,257.70 12,255.70 12,256.70 0.0K
12:16 12,257.20 12,263.70 12,257.20 12,262.70 0.0K
12:17 12,262.60 12,264.10 12,262.60 12,262.60 0.0K
12:18 12,261.60 12,264.60 12,261.60 12,263.70 0.0K
12:19 12,263.20 12,263.70 12,262.70 12,263.70 0.0K
12:20 12,264.70 12,266.60 12,264.20 12,266.10 0.0K
12:21 12,265.10 12,265.10 12,261.70 12,261.70 0.0K
12:22 12,261.20 12,261.20 12,259.70 12,260.30 0.0K
12:23 12,260.80 12,261.30 12,256.80 12,256.80 0.0K
12:24 12,257.30 12,257.90 12,255.90 12,255.90 0.0K
12:25 12,254.90 12,258.90 12,253.40 12,258.40 0.0K
12:26 12,258.90 12,260.80 12,258.80 12,260.80 0.0K
12:27 12,262.30 12,262.80 12,260.80 12,260.80 0.0K
12:28 12,260.30 12,261.80 12,260.30 12,261.70 0.0K
12:29 12,261.20 12,261.70 12,259.70 12,259.70 0.0K
12:30 12,260.20 12,261.70 12,258.70 12,260.70 0.0K
12:31 12,261.20 12,264.60 12,260.70 12,262.10 0.0K
12:32 12,261.60 12,261.60 12,256.70 12,256.80 0.0K
12:33 12,255.80 12,255.90 12,254.80 12,255.90 0.0K
12:34 12,257.90 12,258.40 12,255.40 12,255.40 0.0K
12:35 12,253.90 12,254.40 12,251.40 12,251.90 0.0K
12:36 12,252.40 12,253.40 12,251.90 12,252.90 0.0K
12:37 12,252.40 12,254.90 12,251.90 12,252.90 0.0K
12:38 12,253.90 12,254.90 12,253.40 12,253.50 0.0K
12:39 12,253.00 12,253.00 12,250.50 12,252.10 0.0K
12:40 12,251.10 12,254.10 12,250.60 12,252.10 0.0K
12:41 12,251.60 12,251.60 12,246.20 12,246.30 0.0K
12:42 12,245.80 12,247.80 12,245.80 12,246.40 0.0K
12:43 12,246.90 12,248.40 12,245.40 12,247.40 0.0K
12:44 12,248.40 12,249.80 12,247.80 12,247.80 0.0K
12:45 12,248.80 12,252.20 12,248.80 12,252.10 0.0K
12:46 12,254.10 12,254.60 12,250.10 12,250.10 0.0K
12:47 12,250.60 12,250.60 12,248.70 12,249.70 0.0K
12:48 12,250.20 12,250.70 12,249.20 12,250.70 0.0K
12:49 12,251.20 12,251.20 12,244.20 12,245.20 0.0K
12:50 12,246.20 12,247.60 12,246.10 12,247.10 0.0K
12:51 12,246.60 12,248.60 12,246.50 12,246.50 0.0K
12:52 12,246.00 12,249.00 12,246.00 12,247.90 0.0K
12:53 12,246.40 12,247.90 12,246.40 12,247.90 0.0K
12:54 12,248.40 12,249.80 12,247.80 12,249.30 0.0K
12:55 12,248.80 12,249.80 12,248.70 12,248.70 0.0K
12:56 12,247.70 12,249.70 12,246.70 12,249.20 0.0K
12:57 12,248.70 12,250.20 12,247.70 12,247.70 0.0K
12:58 12,246.70 12,247.30 12,245.80 12,246.80 0.0K
12:59 12,246.30 12,248.80 12,245.80 12,248.80 0.0K
13:00 12,248.70 12,253.70 12,248.20 12,253.20 0.0K
13:01 12,253.70 12,254.70 12,253.70 12,254.70 0.0K
13:02 12,254.60 12,255.60 12,249.60 12,250.70 0.0K
13:03 12,251.20 12,254.60 12,251.20 12,253.10 0.0K
13:04 12,253.60 12,254.60 12,251.10 12,251.10 0.0K
13:05 12,250.60 12,252.60 12,250.60 12,252.10 0.0K
13:06 12,252.60 12,254.60 12,252.60 12,253.10 0.0K
13:07 12,251.60 12,254.60 12,251.60 12,254.10 0.0K
13:08 12,253.60 12,256.50 12,253.50 12,256.50 0.0K
13:09 12,255.50 12,255.50 12,254.00 12,254.50 0.0K
13:10 12,253.50 12,253.50 12,245.60 12,245.60 0.0K
13:11 12,246.10 12,246.10 12,244.60 12,245.70 0.0K
13:12 12,244.70 12,244.80 12,242.30 12,242.90 0.0K
13:13 12,241.90 12,243.90 12,241.90 12,243.40 0.0K
13:14 12,242.90 12,242.90 12,241.50 12,242.50 0.0K
13:15 12,242.00 12,243.00 12,238.60 12,240.60 0.0K
13:16 12,241.10 12,242.60 12,240.60 12,240.60 0.0K
13:17 12,240.10 12,241.60 12,240.10 12,241.50 0.0K
13:18 12,242.00 12,244.50 12,240.50 12,244.50 0.0K
13:19 12,244.00 12,244.90 12,243.40 12,244.90 0.0K
13:20 12,243.40 12,244.40 12,242.40 12,242.40 0.0K
13:21 12,241.90 12,245.90 12,241.90 12,242.90 0.0K
13:22 12,241.90 12,242.90 12,241.90 12,242.90 0.0K
13:23 12,241.90 12,242.90 12,240.90 12,241.00 0.0K
13:24 12,240.00 12,241.00 12,236.10 12,236.60 0.0K
13:25 12,237.10 12,237.20 12,237.10 12,237.20 0.0K
13:26 12,236.70 12,237.70 12,235.70 12,237.70 0.0K
13:27 12,239.20 12,239.20 12,237.70 12,237.70 0.0K
13:28 12,238.20 12,238.20 12,236.20 12,237.20 0.0K
13:29 12,236.20 12,236.20 12,235.80 12,235.80 0.0K
13:30 12,236.30 12,237.80 12,235.80 12,237.30 0.0K
13:31 12,239.30 12,239.70 12,238.20 12,239.70 0.0K
13:32 12,240.20 12,241.10 12,239.10 12,240.10 0.0K
13:33 12,240.60 12,240.60 12,237.60 12,238.10 0.0K
13:34 12,238.20 12,238.20 12,233.20 12,235.20 0.0K
13:35 12,236.20 12,238.20 12,236.20 12,236.20 0.0K
13:36 12,234.70 12,234.70 12,233.60 12,234.10 0.0K
13:37 12,233.10 12,233.60 12,229.10 12,230.10 0.0K
13:38 12,229.60 12,230.20 12,228.20 12,229.20 0.0K
13:39 12,230.20 12,231.20 12,230.10 12,230.10 0.0K
13:40 12,230.60 12,232.00 12,230.60 12,232.00 0.0K
13:41 12,233.00 12,235.00 12,232.00 12,232.00 0.0K
13:42 12,231.50 12,232.50 12,229.00 12,232.50 0.0K
13:43 12,232.00 12,234.50 12,231.50 12,234.00 0.0K
13:44 12,233.00 12,233.00 12,230.00 12,232.00 0.0K
13:45 12,231.50 12,231.50 12,229.10 12,231.10 0.0K
13:46 12,230.10 12,235.00 12,230.10 12,232.50 0.0K
13:47 12,232.00 12,234.00 12,231.00 12,234.00 0.0K
13:48 12,235.50 12,235.50 12,230.00 12,230.00 0.0K
13:49 12,229.50 12,232.10 12,229.00 12,230.10 0.0K
13:50 12,230.60 12,230.60 12,227.60 12,227.60 0.0K
13:51 12,228.10 12,231.20 12,226.60 12,231.20 0.0K
13:52 12,232.20 12,232.20 12,228.20 12,230.20 0.0K
13:53 12,229.70 12,231.20 12,229.70 12,230.70 0.0K
13:54 12,231.20 12,231.20 12,229.20 12,230.20 0.0K
13:55 12,229.70 12,233.60 12,228.20 12,233.10 0.0K
13:56 12,232.60 12,232.60 12,229.10 12,230.60 0.0K
13:57 12,230.10 12,231.20 12,229.20 12,229.70 0.0K
13:58 12,229.20 12,231.20 12,222.20 12,223.20 0.0K
13:59 12,222.70 12,223.70 12,221.80 12,221.80 0.0K
14:00 12,222.30 12,222.30 12,220.30 12,221.30 0.0K
14:01 12,220.30 12,223.30 12,219.80 12,222.30 0.0K
14:02 12,221.80 12,222.80 12,219.40 12,219.40 0.0K
14:03 12,219.90 12,220.40 12,215.00 12,215.00 0.0K
14:04 12,214.00 12,216.00 12,210.50 12,216.00 0.0K
14:05 12,216.50 12,221.40 12,216.50 12,220.90 0.0K
14:06 12,221.40 12,224.30 12,221.30 12,221.30 0.0K
14:07 12,222.30 12,223.30 12,218.30 12,221.30 0.0K
14:08 12,221.80 12,222.80 12,221.30 12,222.30 0.0K
14:09 12,222.80 12,222.80 12,220.80 12,222.30 0.0K
14:10 12,221.80 12,221.80 12,215.40 12,215.40 0.0K
14:11 12,215.50 12,215.50 12,210.50 12,210.60 0.0K
14:12 12,210.10 12,211.10 12,205.60 12,206.60 0.0K
14:13 12,205.60 12,206.70 12,202.70 12,202.80 0.0K
14:14 12,204.80 12,205.80 12,202.30 12,202.80 0.0K
14:15 12,203.30 12,208.30 12,202.80 12,206.30 0.0K
14:16 12,206.70 12,207.20 12,200.80 12,203.30 0.0K
14:17 12,204.30 12,204.80 12,202.80 12,204.30 0.0K
14:18 12,202.80 12,205.30 12,201.80 12,204.80 0.0K
14:19 12,203.80 12,208.20 12,203.80 12,208.20 0.0K
14:20 12,208.70 12,211.10 12,207.60 12,210.60 0.0K
14:21 12,211.60 12,214.60 12,209.60 12,212.50 0.0K
14:22 12,211.50 12,213.00 12,211.50 12,212.50 0.0K
14:23 12,211.00 12,214.00 12,211.00 12,213.50 0.0K
14:24 12,212.50 12,212.60 12,210.60 12,210.60 0.0K
14:25 12,211.60 12,214.10 12,211.60 12,213.70 0.0K
14:26 12,215.20 12,215.70 12,210.60 12,210.60 0.0K
14:27 12,211.10 12,212.20 12,207.70 12,207.70 0.0K
14:28 12,210.20 12,210.20 12,208.70 12,209.70 0.0K
14:29 12,208.70 12,209.20 12,206.70 12,206.70 0.0K
14:30 12,207.20 12,210.70 12,206.70 12,210.60 0.0K
14:31 12,210.10 12,210.10 12,208.60 12,209.60 0.0K
14:32 12,209.10 12,210.00 12,206.60 12,208.00 0.0K
14:33 12,208.50 12,210.00 12,206.50 12,207.50 0.0K
14:34 12,208.50 12,211.40 12,208.50 12,211.40 0.0K
14:35 12,210.90 12,217.80 12,210.40 12,217.30 0.0K
14:36 12,218.30 12,218.30 12,217.20 12,218.20 0.0K
14:37 12,219.20 12,222.20 12,219.20 12,220.10 0.0K
14:38 12,221.10 12,228.00 12,220.60 12,228.00 0.0K
14:39 12,229.00 12,229.00 12,225.40 12,226.90 0.0K
14:40 12,223.40 12,229.80 12,223.40 12,227.80 0.0K
14:41 12,229.30 12,230.70 12,226.80 12,229.70 0.0K
14:42 12,228.70 12,230.60 12,226.70 12,229.60 0.0K
14:43 12,230.10 12,231.60 12,229.60 12,230.60 0.0K
14:44 12,231.60 12,231.60 12,230.10 12,230.60 0.0K
14:45 12,230.10 12,230.60 12,226.70 12,227.20 0.0K
14:46 12,226.20 12,231.70 12,226.20 12,231.20 0.0K
14:47 12,230.70 12,236.60 12,230.70 12,236.60 0.0K
14:48 12,234.10 12,237.50 12,234.10 12,237.50 0.0K
14:49 12,238.50 12,240.40 12,237.40 12,237.90 0.0K
14:50 12,238.40 12,239.40 12,234.40 12,239.40 0.0K
14:51 12,238.90 12,239.40 12,237.30 12,238.30 0.0K
14:52 12,237.80 12,240.20 12,236.80 12,240.20 0.0K
14:53 12,241.20 12,242.20 12,240.60 12,240.60 0.0K
14:54 12,240.10 12,242.10 12,240.10 12,241.60 0.0K
14:55 12,241.10 12,243.00 12,241.10 12,241.50 0.0K
14:56 12,242.00 12,245.90 12,240.50 12,245.90 0.0K
14:57 12,246.90 12,247.40 12,243.90 12,243.90 0.0K
14:58 12,244.90 12,244.90 12,241.90 12,243.90 0.0K
14:59 12,243.40 12,246.90 12,243.40 12,246.90 0.0K
15:00 12,247.90 12,247.90 12,243.90 12,246.90 0.0K
15:01 12,247.90 12,248.90 12,245.90 12,248.40 0.0K
15:02 12,247.90 12,248.40 12,246.40 12,247.80 0.0K
15:03 12,248.30 12,250.80 12,244.90 12,244.90 0.0K
15:04 12,245.40 12,245.90 12,241.90 12,243.40 0.0K
15:05 12,243.90 12,244.90 12,241.90 12,244.90 0.0K
15:06 12,245.90 12,247.90 12,240.90 12,240.90 0.0K
15:07 12,239.90 12,240.90 12,238.60 12,238.60 0.0K
15:08 12,238.10 12,238.10 12,235.60 12,236.60 0.0K
15:09 12,237.10 12,237.10 12,233.20 12,233.20 0.0K
15:10 12,233.70 12,233.70 12,231.20 12,231.20 0.0K
15:11 12,230.70 12,232.70 12,230.20 12,232.20 0.0K
15:12 12,231.70 12,232.20 12,228.20 12,230.20 0.0K
15:13 12,231.70 12,236.10 12,231.70 12,233.50 0.0K
15:14 12,233.00 12,233.50 12,231.50 12,232.50 0.0K
15:15 12,233.00 12,233.00 12,228.60 12,229.60 0.0K
15:16 12,229.10 12,232.10 12,229.10 12,231.10 0.0K
15:17 12,230.10 12,230.60 12,226.60 12,227.60 0.0K
15:18 12,228.10 12,228.10 12,225.60 12,226.10 0.0K
15:19 12,225.60 12,225.60 12,221.10 12,222.10 0.0K
15:20 12,221.70 12,221.70 12,216.20 12,220.20 0.0K
15:21 12,221.20 12,222.20 12,220.20 12,222.20 0.0K
15:22 12,221.20 12,221.20 12,219.20 12,220.30 0.0K
15:23 12,219.80 12,220.80 12,217.30 12,219.30 0.0K
15:24 12,218.80 12,218.80 12,214.30 12,218.30 0.0K
15:25 12,217.80 12,220.30 12,217.80 12,220.20 0.0K
15:26 12,220.70 12,224.20 12,220.20 12,220.20 0.0K
15:27 12,221.20 12,222.20 12,219.70 12,221.20 0.0K
15:28 12,219.20 12,220.20 12,217.20 12,217.70 0.0K
15:29 12,217.20 12,218.30 12,214.80 12,218.20 0.0K
15:30 12,217.70 12,224.20 12,216.70 12,224.20 0.0K
15:31 12,224.70 12,225.20 12,217.20 12,222.20 0.0K
15:32 12,221.20 12,223.20 12,219.20 12,221.30 0.0K
15:33 12,222.30 12,222.30 12,213.40 12,213.40 0.0K
15:34 12,211.90 12,214.40 12,209.50 12,211.50 0.0K
15:35 12,211.00 12,212.00 12,207.50 12,212.00 0.0K
15:36 12,212.50 12,212.50 12,208.50 12,209.60 0.0K
15:37 12,210.60 12,212.60 12,210.10 12,212.60 0.0K
15:38 12,213.10 12,213.10 12,209.70 12,211.70 0.0K
15:39 12,212.70 12,216.70 12,212.70 12,216.70 0.0K
15:40 12,219.20 12,221.70 12,219.20 12,220.70 0.0K
15:41 12,219.70 12,226.60 12,218.70 12,226.60 0.0K
15:42 12,225.60 12,225.60 12,221.50 12,222.00 0.0K
15:43 12,221.50 12,221.50 12,218.60 12,221.10 0.0K
15:44 12,220.60 12,220.60 12,217.60 12,218.10 0.0K
15:45 12,216.10 12,217.60 12,211.70 12,213.70 0.0K
15:46 12,212.70 12,212.70 12,201.30 12,202.30 0.0K
15:47 12,202.80 12,207.30 12,201.30 12,205.40 0.0K
15:48 12,204.90 12,205.90 12,202.40 12,202.90 0.0K
15:49 12,202.40 12,205.40 12,202.40 12,203.40 0.0K
15:50 12,202.90 12,205.00 12,200.50 12,204.50 0.0K
15:51 12,205.00 12,207.90 12,201.40 12,207.90 0.0K
15:52 12,208.90 12,217.90 12,207.90 12,216.40 0.0K
15:53 12,215.90 12,223.30 12,215.90 12,221.80 0.0K
15:54 12,222.30 12,222.30 12,216.80 12,216.90 0.0K
15:55 12,217.90 12,220.90 12,216.40 12,216.90 0.0K
15:56 12,215.90 12,216.00 12,213.90 12,215.00 0.0K
15:57 12,214.00 12,218.00 12,209.00 12,215.00 0.0K
15:58 12,214.00 12,216.00 12,213.10 12,214.10 0.0K
15:59 12,215.10 12,216.10 12,212.10 12,212.10 0.0K
16:00 12,213.60 12,216.10 12,209.60 12,210.10 0.0K
16:01 12,211.10 12,215.50 12,210.10 12,211.10 0.0K
16:02 12,212.60 12,213.10 12,209.10 12,210.10 0.0K
16:03 12,209.60 12,213.10 12,209.10 12,212.00 0.0K
16:04 12,212.50 12,216.00 12,212.50 12,213.00 0.0K
16:05 12,212.50 12,212.50 12,208.00 12,209.00 0.0K
16:06 12,210.00 12,210.40 12,207.50 12,209.90 0.0K
16:07 12,210.40 12,212.90 12,209.90 12,211.90 0.0K
16:08 12,212.90 12,216.90 12,212.90 12,216.40 0.0K
16:09 12,215.90 12,221.80 12,215.40 12,220.80 0.0K
16:10 12,219.80 12,221.80 12,219.80 12,220.80 0.0K
16:11 12,219.80 12,221.30 12,217.90 12,220.90 0.0K
16:12 12,219.90 12,220.90 12,218.90 12,219.90 0.0K
16:13 12,219.40 12,232.90 12,219.40 12,231.90 0.0K
16:14 12,233.30 12,233.80 12,229.80 12,229.80 0.0K
16:15 12,228.80 12,238.80 12,228.30 12,238.80 0.0K
16:16 12,236.80 12,236.90 12,232.80 12,236.90 0.0K
16:17 12,236.40 12,239.80 12,236.40 12,237.80 0.0K
16:18 12,238.30 12,240.30 12,237.30 12,239.30 0.0K
16:19 12,239.80 12,241.70 12,239.70 12,240.70 0.0K
16:20 12,240.20 12,241.70 12,238.20 12,241.70 0.0K
16:21 12,243.20 12,243.70 12,239.70 12,239.70 0.0K
16:22 12,240.70 12,240.70 12,237.30 12,237.80 0.0K
16:23 12,236.80 12,238.90 12,236.40 12,236.90 0.0K
16:24 12,236.40 12,236.40 12,230.00 12,230.00 0.0K
16:25 12,230.50 12,236.00 12,230.50 12,234.00 0.0K
16:26 12,234.50 12,237.00 12,232.60 12,233.10 0.0K
16:27 12,233.60 12,238.00 12,233.10 12,237.00 0.0K
16:28 12,238.00 12,238.00 12,235.90 12,235.90 0.0K
16:29 12,234.40 12,237.90 12,233.90 12,237.90 0.0K
16:30 12,237.40 12,240.90 12,236.90 12,240.90 0.0K
16:31 12,241.40 12,241.90 12,237.90 12,237.90 0.0K
16:32 12,237.40 12,241.90 12,236.40 12,239.80 0.0K
16:33 12,238.30 12,239.80 12,235.90 12,239.80 0.0K
16:34 12,240.30 12,240.80 12,237.80 12,239.80 0.0K
16:35 12,239.30 12,241.80 12,237.80 12,239.20 0.0K
16:36 12,239.70 12,240.70 12,234.80 12,236.30 0.0K
16:37 12,234.80 12,234.80 12,230.80 12,232.90 0.0K
16:38 12,231.90 12,233.90 12,230.90 12,233.90 0.0K
16:39 12,234.40 12,235.90 12,233.90 12,234.00 0.0K
16:40 12,233.50 12,236.00 12,232.00 12,236.00 0.0K
16:41 12,234.50 12,237.00 12,233.50 12,236.00 0.0K
16:42 12,237.00 12,240.50 12,234.50 12,240.00 0.0K
16:43 12,240.50 12,240.90 12,235.90 12,235.90 0.0K
16:44 12,236.90 12,237.00 12,235.00 12,236.50 0.0K
16:45 12,237.00 12,239.00 12,236.50 12,238.40 0.0K
16:46 12,237.90 12,239.90 12,237.90 12,237.90 0.0K
16:47 12,238.40 12,238.40 12,233.00 12,233.50 0.0K
16:48 12,235.00 12,239.00 12,234.00 12,237.00 0.0K
16:49 12,238.00 12,240.50 12,238.00 12,240.00 0.0K
16:50 12,240.40 12,244.40 12,239.90 12,242.40 0.0K
16:51 12,242.80 12,243.80 12,240.80 12,242.70 0.0K
16:52 12,244.70 12,247.70 12,244.20 12,246.60 0.0K
16:53 12,247.60 12,247.60 12,244.60 12,245.60 0.0K
16:54 12,244.60 12,246.60 12,244.10 12,244.60 0.0K
16:55 12,244.10 12,246.60 12,243.60 12,246.60 0.0K
16:56 12,245.60 12,246.60 12,245.10 12,245.60 0.0K
16:57 12,246.10 12,247.10 12,243.60 12,245.60 0.0K
16:58 12,246.10 12,250.50 12,246.10 12,250.00 0.0K
16:59 12,250.50 12,253.90 12,250.50 12,253.40 0.0K
17:00 12,254.90 12,255.30 12,252.80 12,255.30 0.0K
17:01 12,254.80 12,256.30 12,253.20 12,253.20 0.0K
17:02 12,251.20 12,254.70 12,251.20 12,254.20 0.0K
17:03 12,253.70 12,254.20 12,250.70 12,251.20 0.0K
17:04 12,251.70 12,253.20 12,251.60 12,251.60 0.0K
17:05 12,251.10 12,252.10 12,249.70 12,251.10 0.0K
17:06 12,252.10 12,255.10 12,250.60 12,253.60 0.0K
17:07 12,254.10 12,257.60 12,253.60 12,257.60 0.0K
17:08 12,258.10 12,261.00 12,256.50 12,257.00 0.0K
17:09 12,257.50 12,259.00 12,256.90 12,258.40 0.0K
17:10 12,257.40 12,259.40 12,255.90 12,258.90 0.0K
17:11 12,258.40 12,259.90 12,257.80 12,258.30 0.0K
17:12 12,258.80 12,264.20 12,258.80 12,262.70 0.0K
17:13 12,261.70 12,263.70 12,260.70 12,263.70 0.0K
17:14 12,263.20 12,264.20 12,261.20 12,261.20 0.0K
17:15 12,262.20 12,263.70 12,260.60 12,261.10 0.0K
17:16 12,260.60 12,260.60 12,256.70 12,256.70 0.0K
17:17 12,257.20 12,257.20 12,255.70 12,256.70 0.0K
17:18 12,257.20 12,261.60 12,256.70 12,260.60 0.0K
17:19 12,261.10 12,265.50 12,261.10 12,265.00 0.0K
17:20 12,266.00 12,268.00 12,266.00 12,268.00 0.0K
17:21 12,268.50 12,270.50 12,268.50 12,270.50 0.0K
17:22 12,270.00 12,273.00 12,270.00 12,272.00 0.0K
17:23 12,272.50 12,273.00 12,272.00 12,273.00 0.0K
17:24 12,273.50 12,274.00 12,272.00 12,273.00 0.0K
17:25 12,274.00 12,276.00 12,273.50 12,276.00 0.0K
17:26 12,277.00 12,277.50 12,275.00 12,276.00 0.0K
17:27 12,277.00 12,279.00 12,275.00 12,279.00 0.0K
17:28 12,279.50 12,284.50 12,279.00 12,284.00 0.0K
17:29 12,285.00 12,286.00 12,273.00 12,273.00 0.0K
17:30 12,270.50 12,276.00 12,268.00 12,274.00 0.0K
17:31 12,274.50 12,275.00 12,270.00 12,274.50 0.0K
17:32 12,274.00 12,275.00 12,271.00 12,275.00 0.0K
17:33 12,275.50 12,276.00 12,272.50 12,274.00 0.0K
17:34 12,275.00 12,276.00 12,273.00 12,273.50 0.0K
17:35 12,274.00 12,277.50 12,262.43 12,262.43 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음