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 12,199.90 12,199.90 12,196.90 12,199.90 0.0K
08:59 12,199.40 12,204.90 12,191.90 12,197.40 0.0K
09:00 12,194.40 12,206.40 12,191.40 12,206.40 0.0K
09:01 12,204.40 12,222.90 12,204.40 12,218.90 0.0K
09:02 12,214.90 12,218.90 12,212.90 12,217.90 0.0K
09:03 12,219.90 12,223.90 12,218.90 12,221.40 0.0K
09:04 12,222.90 12,235.90 12,222.90 12,234.40 0.0K
09:05 12,231.40 12,237.90 12,229.40 12,235.40 0.0K
09:06 12,237.90 12,237.90 12,227.40 12,228.90 0.0K
09:07 12,226.90 12,228.90 12,222.40 12,225.40 0.0K
09:08 12,225.90 12,226.90 12,217.40 12,218.40 0.0K
09:09 12,217.90 12,224.40 12,213.40 12,216.40 0.0K
09:10 12,215.40 12,217.40 12,209.40 12,210.40 0.0K
09:11 12,209.90 12,215.40 12,204.40 12,205.90 0.0K
09:12 12,203.90 12,209.40 12,203.40 12,208.90 0.0K
09:13 12,207.40 12,213.40 12,207.40 12,212.40 0.0K
09:14 12,212.90 12,218.90 12,212.90 12,217.90 0.0K
09:15 12,221.40 12,221.40 12,209.40 12,210.50 0.0K
09:16 12,210.00 12,210.00 12,205.00 12,207.10 0.0K
09:17 12,207.60 12,214.00 12,207.60 12,209.50 0.0K
09:18 12,213.00 12,217.90 12,212.00 12,214.40 0.0K
09:19 12,214.90 12,216.40 12,210.90 12,212.90 0.0K
09:20 12,214.40 12,214.40 12,202.50 12,207.00 0.0K
09:21 12,208.00 12,211.00 12,205.00 12,209.90 0.0K
09:22 12,210.40 12,210.90 12,206.90 12,208.50 0.0K
09:23 12,207.50 12,207.50 12,199.50 12,200.50 0.0K
09:24 12,199.50 12,199.50 12,196.10 12,196.60 0.0K
09:25 12,195.60 12,196.10 12,182.30 12,182.30 0.0K
09:26 12,181.80 12,183.80 12,180.80 12,181.30 0.0K
09:27 12,181.40 12,181.40 12,162.50 12,162.50 0.0K
09:28 12,160.50 12,163.00 12,134.60 12,143.60 0.0K
09:29 12,145.10 12,146.00 12,138.60 12,145.50 0.0K
09:30 12,148.50 12,158.50 12,146.50 12,154.50 0.0K
09:31 12,156.50 12,161.40 12,151.90 12,155.90 0.0K
09:32 12,156.40 12,169.20 12,156.40 12,169.20 0.0K
09:33 12,170.70 12,176.60 12,165.60 12,171.60 0.0K
09:34 12,169.60 12,176.10 12,169.10 12,171.50 0.0K
09:35 12,172.00 12,172.00 12,165.50 12,167.00 0.0K
09:36 12,166.00 12,169.60 12,164.60 12,169.60 0.0K
09:37 12,168.60 12,179.50 12,168.60 12,177.00 0.0K
09:38 12,176.50 12,176.50 12,170.00 12,172.00 0.0K
09:39 12,174.50 12,176.00 12,168.50 12,171.00 0.0K
09:40 12,174.00 12,174.00 12,166.50 12,168.10 0.0K
09:41 12,167.60 12,171.60 12,163.10 12,170.00 0.0K
09:42 12,170.50 12,173.00 12,167.00 12,170.00 0.0K
09:43 12,169.50 12,169.50 12,164.60 12,166.60 0.0K
09:44 12,167.60 12,171.10 12,167.60 12,171.10 0.0K
09:45 12,168.60 12,178.60 12,167.60 12,173.60 0.0K
09:46 12,171.10 12,179.10 12,165.60 12,178.60 0.0K
09:47 12,177.60 12,178.60 12,174.60 12,176.10 0.0K
09:48 12,176.60 12,177.10 12,168.70 12,172.70 0.0K
09:49 12,174.20 12,180.10 12,173.10 12,179.60 0.0K
09:50 12,178.60 12,178.60 12,173.20 12,173.20 0.0K
09:51 12,171.20 12,172.20 12,166.20 12,170.60 0.0K
09:52 12,171.60 12,171.60 12,163.70 12,165.70 0.0K
09:53 12,164.70 12,165.80 12,161.70 12,165.70 0.0K
09:54 12,166.20 12,167.70 12,161.30 12,162.30 0.0K
09:55 12,161.80 12,162.80 12,156.80 12,159.40 0.0K
09:56 12,159.90 12,163.90 12,158.90 12,159.40 0.0K
09:57 12,157.90 12,162.40 12,155.90 12,157.40 0.0K
09:58 12,155.90 12,159.90 12,152.90 12,157.40 0.0K
09:59 12,155.90 12,155.90 12,152.90 12,155.30 0.0K
10:00 12,153.80 12,168.70 12,153.80 12,166.70 0.0K
10:01 12,167.70 12,172.50 12,167.70 12,172.50 0.0K
10:02 12,175.00 12,180.50 12,171.00 12,175.50 0.0K
10:03 12,174.00 12,174.50 12,165.50 12,174.50 0.0K
10:04 12,175.00 12,180.00 12,175.00 12,178.90 0.0K
10:05 12,179.40 12,187.80 12,179.40 12,187.80 0.0K
10:06 12,189.30 12,194.20 12,189.30 12,193.20 0.0K
10:07 12,193.70 12,198.10 12,193.10 12,197.60 0.0K
10:08 12,198.10 12,200.10 12,193.60 12,193.60 0.0K
10:09 12,194.20 12,194.20 12,186.20 12,191.30 0.0K
10:10 12,190.30 12,199.30 12,188.30 12,194.30 0.0K
10:11 12,193.80 12,194.30 12,188.40 12,188.90 0.0K
10:12 12,189.00 12,191.50 12,187.50 12,191.00 0.0K
10:13 12,192.50 12,199.40 12,192.00 12,198.40 0.0K
10:14 12,199.90 12,206.90 12,197.90 12,206.90 0.0K
10:15 12,210.30 12,210.30 12,196.40 12,196.50 0.0K
10:16 12,194.50 12,194.50 12,188.10 12,188.10 0.0K
10:17 12,186.10 12,192.60 12,186.10 12,191.10 0.0K
10:18 12,191.00 12,195.50 12,190.00 12,190.00 0.0K
10:19 12,189.00 12,189.00 12,185.60 12,185.60 0.0K
10:20 12,185.10 12,193.60 12,185.10 12,188.10 0.0K
10:21 12,189.10 12,191.60 12,183.60 12,189.10 0.0K
10:22 12,188.10 12,191.60 12,188.10 12,191.10 0.0K
10:23 12,193.10 12,195.50 12,193.10 12,195.50 0.0K
10:24 12,197.00 12,197.50 12,194.00 12,194.50 0.0K
10:25 12,194.00 12,197.50 12,193.50 12,194.00 0.0K
10:26 12,193.50 12,201.50 12,193.50 12,201.50 0.0K
10:27 12,199.90 12,200.40 12,198.40 12,199.90 0.0K
10:28 12,198.90 12,203.50 12,198.90 12,203.50 0.0K
10:29 12,204.00 12,208.40 12,204.00 12,206.90 0.0K
10:30 12,206.40 12,212.30 12,206.40 12,212.30 0.0K
10:31 12,210.30 12,210.80 12,206.30 12,206.80 0.0K
10:32 12,207.30 12,212.30 12,207.30 12,209.30 0.0K
10:33 12,209.80 12,212.30 12,206.80 12,207.80 0.0K
10:34 12,210.30 12,212.40 12,208.40 12,209.40 0.0K
10:35 12,210.40 12,212.90 12,209.90 12,212.90 0.0K
10:36 12,214.40 12,215.40 12,212.30 12,212.40 0.0K
10:37 12,212.90 12,214.30 12,210.40 12,210.90 0.0K
10:38 12,210.40 12,211.90 12,207.40 12,207.50 0.0K
10:39 12,208.50 12,209.50 12,207.50 12,209.50 0.0K
10:40 12,208.00 12,208.00 12,203.00 12,205.60 0.0K
10:41 12,206.60 12,210.00 12,205.50 12,209.50 0.0K
10:42 12,210.50 12,212.50 12,206.50 12,212.00 0.0K
10:43 12,212.50 12,216.00 12,211.00 12,211.50 0.0K
10:44 12,210.50 12,210.50 12,203.60 12,204.60 0.0K
10:45 12,206.10 12,206.70 12,201.20 12,202.80 0.0K
10:46 12,204.30 12,209.70 12,204.30 12,209.70 0.0K
10:47 12,208.70 12,213.30 12,207.70 12,213.30 0.0K
10:48 12,212.80 12,212.80 12,208.80 12,208.80 0.0K
10:49 12,208.90 12,208.90 12,200.90 12,202.00 0.0K
10:50 12,201.00 12,206.00 12,199.00 12,201.50 0.0K
10:51 12,201.00 12,201.10 12,200.00 12,200.10 0.0K
10:52 12,200.60 12,200.60 12,195.10 12,199.10 0.0K
10:53 12,198.60 12,199.10 12,194.60 12,195.70 0.0K
10:54 12,195.20 12,201.20 12,195.20 12,199.70 0.0K
10:55 12,201.20 12,205.70 12,200.20 12,204.70 0.0K
10:56 12,205.20 12,208.60 12,205.10 12,208.60 0.0K
10:57 12,208.10 12,209.10 12,206.10 12,208.10 0.0K
10:58 12,209.10 12,210.10 12,205.10 12,205.60 0.0K
10:59 12,205.10 12,205.10 12,200.20 12,203.20 0.0K
11:00 12,200.80 12,200.80 12,188.40 12,188.90 0.0K
11:01 12,188.40 12,188.50 12,184.50 12,184.50 0.0K
11:02 12,185.50 12,192.00 12,185.50 12,188.50 0.0K
11:03 12,190.00 12,199.90 12,190.00 12,196.90 0.0K
11:04 12,197.40 12,199.90 12,195.90 12,197.30 0.0K
11:05 12,196.30 12,196.30 12,188.40 12,188.40 0.0K
11:06 12,187.90 12,195.30 12,187.90 12,195.30 0.0K
11:07 12,196.70 12,200.60 12,195.70 12,199.10 0.0K
11:08 12,198.60 12,199.10 12,194.10 12,198.10 0.0K
11:09 12,196.60 12,201.60 12,193.50 12,193.50 0.0K
11:10 12,192.10 12,197.00 12,192.10 12,196.50 0.0K
11:11 12,197.00 12,198.50 12,190.00 12,191.00 0.0K
11:12 12,191.50 12,194.10 12,190.00 12,191.60 0.0K
11:13 12,193.10 12,193.10 12,188.60 12,190.10 0.0K
11:14 12,190.60 12,195.10 12,190.10 12,193.00 0.0K
11:15 12,194.00 12,194.00 12,190.00 12,191.50 0.0K
11:16 12,193.00 12,193.50 12,189.50 12,193.00 0.0K
11:17 12,193.50 12,195.00 12,191.00 12,191.00 0.0K
11:18 12,190.50 12,193.00 12,190.50 12,191.50 0.0K
11:19 12,191.00 12,196.90 12,191.00 12,195.90 0.0K
11:20 12,196.40 12,201.90 12,196.40 12,201.90 0.0K
11:21 12,200.90 12,203.90 12,198.00 12,198.00 0.0K
11:22 12,197.50 12,204.90 12,197.50 12,204.90 0.0K
11:23 12,205.90 12,205.90 12,202.90 12,203.90 0.0K
11:24 12,202.90 12,204.00 12,201.90 12,204.00 0.0K
11:25 12,203.00 12,203.00 12,199.00 12,202.00 0.0K
11:26 12,201.00 12,202.50 12,200.00 12,201.50 0.0K
11:27 12,202.00 12,202.00 12,197.10 12,197.10 0.0K
11:28 12,194.60 12,196.70 12,193.60 12,194.20 0.0K
11:29 12,197.20 12,198.10 12,196.20 12,198.10 0.0K
11:30 12,197.10 12,200.00 12,195.10 12,199.00 0.0K
11:31 12,198.50 12,201.90 12,197.50 12,201.90 0.0K
11:32 12,202.40 12,204.80 12,202.20 12,202.20 0.0K
11:33 12,203.70 12,203.70 12,200.20 12,202.20 0.0K
11:34 12,203.70 12,203.70 12,200.60 12,201.10 0.0K
11:35 12,201.60 12,205.60 12,201.10 12,201.10 0.0K
11:36 12,199.10 12,203.60 12,198.60 12,203.60 0.0K
11:37 12,201.60 12,203.60 12,199.60 12,203.60 0.0K
11:38 12,204.60 12,204.60 12,202.10 12,204.50 0.0K
11:39 12,204.00 12,204.00 12,199.60 12,200.10 0.0K
11:40 12,199.60 12,205.10 12,199.60 12,205.10 0.0K
11:41 12,205.60 12,205.60 12,200.10 12,202.60 0.0K
11:42 12,200.60 12,200.60 12,194.70 12,195.20 0.0K
11:43 12,195.70 12,195.70 12,188.40 12,188.40 0.0K
11:44 12,187.90 12,187.90 12,181.60 12,181.60 0.0K
11:45 12,180.10 12,180.10 12,176.10 12,180.10 0.0K
11:46 12,181.10 12,181.10 12,170.60 12,170.60 0.0K
11:47 12,171.60 12,175.60 12,171.60 12,173.60 0.0K
11:48 12,174.60 12,179.00 12,174.00 12,174.50 0.0K
11:49 12,175.00 12,179.40 12,174.50 12,178.40 0.0K
11:50 12,177.90 12,180.30 12,176.90 12,179.80 0.0K
11:51 12,178.80 12,179.30 12,177.30 12,177.80 0.0K
11:52 12,177.30 12,179.80 12,176.80 12,177.80 0.0K
11:53 12,178.30 12,182.80 12,178.30 12,180.80 0.0K
11:54 12,181.80 12,184.20 12,181.80 12,183.70 0.0K
11:55 12,184.70 12,186.70 12,180.70 12,186.20 0.0K
11:56 12,186.70 12,187.10 12,184.20 12,187.10 0.0K
11:57 12,187.60 12,187.60 12,184.60 12,187.60 0.0K
11:58 12,188.60 12,191.10 12,185.60 12,186.10 0.0K
11:59 12,186.60 12,187.60 12,185.60 12,185.60 0.0K
12:00 12,184.60 12,186.20 12,180.70 12,180.70 0.0K
12:01 12,179.70 12,179.80 12,175.80 12,175.80 0.0K
12:02 12,177.30 12,178.30 12,173.30 12,173.80 0.0K
12:03 12,173.90 12,175.90 12,171.40 12,172.50 0.0K
12:04 12,172.00 12,177.40 12,172.00 12,176.90 0.0K
12:05 12,177.90 12,179.90 12,176.40 12,179.30 0.0K
12:06 12,179.80 12,186.70 12,179.30 12,184.70 0.0K
12:07 12,185.20 12,185.20 12,180.20 12,180.20 0.0K
12:08 12,179.70 12,184.70 12,179.70 12,184.20 0.0K
12:09 12,183.70 12,183.70 12,179.20 12,180.70 0.0K
12:10 12,181.70 12,184.20 12,179.70 12,182.70 0.0K
12:11 12,182.60 12,186.60 12,178.60 12,184.00 0.0K
12:12 12,184.50 12,186.50 12,183.50 12,184.50 0.0K
12:13 12,185.00 12,186.50 12,184.00 12,184.00 0.0K
12:14 12,183.50 12,184.50 12,182.50 12,183.50 0.0K
12:15 12,181.50 12,182.00 12,179.00 12,180.00 0.0K
12:16 12,180.50 12,180.50 12,174.60 12,174.60 0.0K
12:17 12,175.10 12,175.10 12,172.20 12,174.20 0.0K
12:18 12,174.70 12,177.70 12,174.70 12,175.70 0.0K
12:19 12,176.70 12,176.70 12,172.70 12,176.70 0.0K
12:20 12,175.70 12,175.70 12,166.80 12,167.80 0.0K
12:21 12,168.30 12,168.30 12,160.40 12,162.90 0.0K
12:22 12,163.90 12,164.90 12,162.40 12,162.90 0.0K
12:23 12,163.90 12,166.90 12,163.40 12,163.90 0.0K
12:24 12,163.40 12,164.90 12,163.40 12,164.90 0.0K
12:25 12,166.90 12,168.80 12,166.80 12,168.80 0.0K
12:26 12,169.80 12,171.20 12,167.70 12,171.20 0.0K
12:27 12,171.70 12,171.70 12,169.70 12,169.70 0.0K
12:28 12,170.20 12,172.70 12,170.20 12,171.60 0.0K
12:29 12,171.10 12,171.60 12,170.50 12,171.50 0.0K
12:30 12,171.00 12,173.50 12,170.00 12,170.00 0.0K
12:31 12,170.50 12,170.50 12,167.50 12,169.00 0.0K
12:32 12,169.50 12,169.50 12,160.10 12,160.60 0.0K
12:33 12,161.70 12,165.70 12,161.70 12,165.60 0.0K
12:34 12,166.60 12,167.60 12,164.60 12,165.60 0.0K
12:35 12,165.10 12,165.10 12,162.60 12,164.10 0.0K
12:36 12,163.60 12,165.60 12,162.10 12,162.10 0.0K
12:37 12,162.60 12,163.60 12,160.60 12,161.10 0.0K
12:38 12,162.10 12,167.60 12,160.60 12,167.60 0.0K
12:39 12,167.10 12,170.50 12,167.00 12,170.00 0.0K
12:40 12,170.50 12,171.90 12,168.90 12,170.90 0.0K
12:41 12,171.40 12,174.80 12,171.40 12,174.30 0.0K
12:42 12,174.80 12,177.70 12,174.80 12,176.20 0.0K
12:43 12,175.70 12,176.20 12,173.70 12,176.20 0.0K
12:44 12,177.20 12,178.20 12,173.20 12,173.20 0.0K
12:45 12,172.70 12,177.80 12,171.80 12,177.80 0.0K
12:46 12,179.30 12,180.80 12,177.20 12,177.20 0.0K
12:47 12,176.70 12,178.20 12,174.30 12,174.30 0.0K
12:48 12,174.40 12,179.40 12,173.90 12,178.30 0.0K
12:49 12,177.80 12,179.80 12,177.30 12,179.30 0.0K
12:50 12,178.70 12,179.20 12,178.20 12,179.20 0.0K
12:51 12,181.20 12,181.70 12,178.20 12,178.70 0.0K
12:52 12,180.70 12,182.20 12,179.70 12,179.70 0.0K
12:53 12,180.20 12,180.70 12,178.30 12,178.80 0.0K
12:54 12,181.30 12,181.80 12,180.30 12,180.30 0.0K
12:55 12,179.30 12,179.30 12,177.30 12,178.40 0.0K
12:56 12,179.40 12,180.40 12,178.40 12,179.30 0.0K
12:57 12,180.30 12,183.30 12,179.30 12,183.30 0.0K
12:58 12,182.30 12,185.30 12,182.30 12,185.20 0.0K
12:59 12,186.20 12,187.70 12,184.70 12,186.20 0.0K
13:00 12,187.20 12,188.20 12,184.20 12,184.20 0.0K
13:01 12,184.70 12,186.20 12,183.20 12,185.70 0.0K
13:02 12,188.20 12,191.70 12,188.20 12,189.60 0.0K
13:03 12,190.10 12,190.10 12,185.60 12,188.10 0.0K
13:04 12,189.10 12,189.10 12,186.60 12,189.10 0.0K
13:05 12,189.60 12,189.60 12,184.60 12,186.60 0.0K
13:06 12,186.10 12,188.10 12,186.10 12,188.10 0.0K
13:07 12,188.20 12,189.20 12,187.10 12,187.20 0.0K
13:08 12,188.20 12,189.20 12,187.20 12,188.20 0.0K
13:09 12,189.20 12,192.20 12,189.20 12,192.10 0.0K
13:10 12,192.60 12,193.10 12,181.60 12,191.10 0.0K
13:11 12,190.10 12,196.60 12,189.60 12,196.50 0.0K
13:12 12,197.00 12,199.50 12,196.50 12,197.90 0.0K
13:13 12,198.40 12,200.90 12,197.90 12,200.40 0.0K
13:14 12,198.90 12,199.90 12,195.90 12,198.90 0.0K
13:15 12,199.40 12,201.90 12,198.90 12,200.40 0.0K
13:16 12,200.90 12,206.90 12,200.40 12,206.80 0.0K
13:17 12,205.80 12,210.20 12,204.80 12,208.20 0.0K
13:18 12,207.70 12,208.70 12,206.70 12,207.20 0.0K
13:19 12,206.70 12,207.70 12,203.80 12,204.80 0.0K
13:20 12,205.30 12,208.80 12,205.30 12,208.70 0.0K
13:21 12,207.70 12,208.70 12,207.20 12,207.70 0.0K
13:22 12,207.20 12,209.20 12,207.20 12,208.70 0.0K
13:23 12,209.20 12,213.70 12,209.20 12,213.60 0.0K
13:24 12,214.10 12,214.60 12,212.60 12,212.60 0.0K
13:25 12,212.70 12,213.70 12,209.20 12,210.80 0.0K
13:26 12,212.80 12,214.70 12,212.80 12,214.70 0.0K
13:27 12,214.20 12,214.70 12,211.70 12,212.30 0.0K
13:28 12,211.80 12,211.90 12,209.90 12,210.90 0.0K
13:29 12,211.90 12,213.90 12,211.50 12,211.50 0.0K
13:30 12,212.00 12,214.00 12,210.00 12,214.00 0.0K
13:31 12,214.50 12,220.90 12,214.50 12,220.80 0.0K
13:32 12,221.80 12,226.20 12,220.80 12,226.20 0.0K
13:33 12,226.70 12,229.50 12,225.70 12,229.50 0.0K
13:34 12,228.00 12,228.50 12,225.50 12,226.50 0.0K
13:35 12,228.00 12,232.50 12,228.00 12,232.00 0.0K
13:36 12,232.40 12,233.40 12,230.40 12,230.40 0.0K
13:37 12,231.40 12,231.40 12,226.40 12,226.50 0.0K
13:38 12,227.50 12,228.50 12,226.50 12,228.10 0.0K
13:39 12,227.10 12,230.60 12,227.10 12,227.60 0.0K
13:40 12,228.60 12,232.50 12,228.60 12,232.50 0.0K
13:41 12,233.50 12,235.40 12,232.40 12,235.40 0.0K
13:42 12,235.30 12,237.30 12,235.30 12,236.30 0.0K
13:43 12,235.30 12,235.30 12,230.30 12,230.40 0.0K
13:44 12,229.90 12,232.40 12,228.40 12,228.50 0.0K
13:45 12,230.00 12,231.50 12,229.50 12,229.50 0.0K
13:46 12,230.00 12,231.50 12,228.50 12,231.50 0.0K
13:47 12,230.50 12,230.50 12,228.50 12,228.50 0.0K
13:48 12,228.60 12,230.60 12,228.60 12,229.60 0.0K
13:49 12,230.60 12,233.60 12,230.60 12,231.60 0.0K
13:50 12,231.10 12,234.60 12,230.60 12,234.60 0.0K
13:51 12,233.60 12,233.60 12,228.60 12,228.60 0.0K
13:52 12,229.60 12,232.10 12,229.60 12,230.60 0.0K
13:53 12,230.70 12,230.70 12,228.70 12,230.70 0.0K
13:54 12,230.20 12,232.70 12,229.70 12,229.70 0.0K
13:55 12,231.20 12,231.70 12,228.70 12,228.80 0.0K
13:56 12,230.30 12,231.80 12,227.90 12,229.90 0.0K
13:57 12,230.40 12,231.00 12,229.00 12,231.00 0.0K
13:58 12,230.00 12,234.00 12,230.00 12,232.00 0.0K
13:59 12,232.50 12,234.60 12,232.10 12,234.10 0.0K
14:00 12,236.10 12,239.00 12,234.50 12,239.00 0.0K
14:01 12,239.50 12,241.90 12,236.00 12,238.50 0.0K
14:02 12,239.50 12,242.50 12,239.50 12,240.00 0.0K
14:03 12,240.10 12,241.10 12,240.10 12,240.10 0.0K
14:04 12,239.10 12,239.10 12,228.20 12,228.20 0.0K
14:05 12,228.70 12,232.20 12,228.20 12,232.20 0.0K
14:06 12,233.20 12,233.20 12,229.70 12,229.70 0.0K
14:07 12,229.20 12,230.20 12,223.30 12,225.80 0.0K
14:08 12,225.30 12,230.30 12,225.30 12,229.30 0.0K
14:09 12,230.30 12,230.80 12,229.30 12,230.20 0.0K
14:10 12,229.20 12,232.20 12,228.70 12,232.20 0.0K
14:11 12,234.70 12,235.20 12,232.20 12,233.20 0.0K
14:12 12,234.20 12,235.20 12,231.20 12,232.20 0.0K
14:13 12,232.70 12,232.70 12,230.70 12,231.70 0.0K
14:14 12,231.20 12,231.20 12,225.20 12,226.30 0.0K
14:15 12,224.80 12,224.80 12,220.40 12,223.40 0.0K
14:16 12,223.90 12,224.40 12,222.40 12,222.40 0.0K
14:17 12,220.90 12,220.90 12,216.50 12,216.50 0.0K
14:18 12,217.50 12,219.50 12,216.50 12,216.50 0.0K
14:19 12,215.50 12,215.50 12,210.00 12,210.00 0.0K
14:20 12,209.50 12,211.00 12,208.60 12,209.60 0.0K
14:21 12,206.60 12,206.70 12,202.20 12,202.70 0.0K
14:22 12,201.70 12,205.80 12,200.80 12,204.80 0.0K
14:23 12,205.30 12,206.80 12,205.30 12,206.30 0.0K
14:24 12,205.80 12,207.70 12,203.70 12,203.70 0.0K
14:25 12,202.80 12,202.80 12,198.80 12,202.80 0.0K
14:26 12,203.80 12,204.80 12,202.30 12,203.20 0.0K
14:27 12,203.70 12,205.20 12,202.20 12,202.20 0.0K
14:28 12,202.70 12,204.70 12,202.20 12,204.60 0.0K
14:29 12,203.10 12,203.10 12,201.60 12,202.60 0.0K
14:30 12,203.60 12,204.10 12,199.20 12,200.20 0.0K
14:31 12,199.70 12,199.70 12,194.30 12,194.80 0.0K
14:32 12,195.80 12,196.90 12,195.40 12,195.90 0.0K
14:33 12,195.40 12,197.40 12,195.40 12,197.40 0.0K
14:34 12,196.90 12,198.40 12,194.90 12,194.90 0.0K
14:35 12,193.90 12,195.00 12,192.00 12,192.00 0.0K
14:36 12,191.00 12,191.10 12,186.10 12,189.10 0.0K
14:37 12,188.10 12,191.60 12,188.10 12,191.50 0.0K
14:38 12,192.00 12,195.40 12,192.00 12,193.90 0.0K
14:39 12,194.40 12,197.90 12,194.40 12,196.80 0.0K
14:40 12,196.30 12,198.80 12,194.80 12,198.80 0.0K
14:41 12,199.80 12,200.80 12,199.70 12,199.70 0.0K
14:42 12,200.30 12,200.30 12,196.80 12,198.30 0.0K
14:43 12,198.80 12,199.30 12,197.80 12,198.80 0.0K
14:44 12,199.30 12,202.30 12,198.80 12,201.80 0.0K
14:45 12,202.30 12,205.20 12,201.70 12,203.70 0.0K
14:46 12,202.70 12,202.70 12,200.70 12,201.20 0.0K
14:47 12,203.20 12,205.70 12,202.70 12,203.20 0.0K
14:48 12,201.20 12,201.70 12,191.80 12,192.80 0.0K
14:49 12,192.90 12,193.90 12,191.90 12,193.00 0.0K
14:50 12,192.00 12,192.00 12,187.10 12,187.20 0.0K
14:51 12,188.20 12,191.20 12,188.20 12,190.70 0.0K
14:52 12,191.20 12,193.20 12,191.20 12,192.20 0.0K
14:53 12,192.70 12,195.20 12,191.20 12,191.70 0.0K
14:54 12,192.20 12,192.70 12,189.20 12,189.20 0.0K
14:55 12,190.20 12,192.20 12,190.20 12,192.20 0.0K
14:56 12,192.70 12,193.20 12,189.20 12,189.20 0.0K
14:57 12,190.20 12,192.20 12,189.70 12,191.60 0.0K
14:58 12,191.10 12,194.00 12,190.60 12,193.00 0.0K
14:59 12,193.50 12,193.50 12,192.00 12,193.00 0.0K
15:00 12,194.00 12,197.00 12,193.00 12,196.00 0.0K
15:01 12,197.50 12,201.90 12,196.90 12,198.90 0.0K
15:02 12,199.40 12,199.40 12,192.90 12,194.40 0.0K
15:03 12,193.90 12,195.40 12,190.90 12,193.90 0.0K
15:04 12,194.40 12,198.90 12,194.40 12,197.30 0.0K
15:05 12,197.80 12,198.80 12,195.80 12,196.80 0.0K
15:06 12,194.80 12,196.90 12,194.80 12,195.90 0.0K
15:07 12,196.40 12,197.90 12,195.90 12,197.90 0.0K
15:08 12,199.40 12,201.80 12,198.80 12,199.80 0.0K
15:09 12,200.80 12,201.80 12,199.30 12,200.30 0.0K
15:10 12,200.80 12,202.70 12,199.70 12,200.80 0.0K
15:11 12,201.30 12,203.80 12,200.70 12,200.70 0.0K
15:12 12,201.70 12,202.70 12,196.80 12,196.80 0.0K
15:13 12,195.30 12,195.90 12,193.80 12,194.90 0.0K
15:14 12,193.90 12,199.90 12,193.90 12,198.90 0.0K
15:15 12,195.90 12,198.90 12,195.90 12,198.80 0.0K
15:16 12,199.80 12,199.80 12,192.90 12,192.90 0.0K
15:17 12,191.90 12,193.00 12,191.90 12,193.00 0.0K
15:18 12,192.50 12,192.50 12,190.10 12,190.10 0.0K
15:19 12,189.10 12,190.60 12,189.10 12,190.10 0.0K
15:20 12,189.10 12,193.60 12,188.10 12,193.60 0.0K
15:21 12,196.10 12,198.60 12,195.10 12,198.10 0.0K
15:22 12,199.10 12,199.10 12,197.50 12,199.00 0.0K
15:23 12,200.00 12,200.00 12,197.00 12,197.10 0.0K
15:24 12,195.10 12,200.10 12,195.10 12,196.10 0.0K
15:25 12,195.10 12,196.60 12,195.10 12,195.10 0.0K
15:26 12,194.60 12,195.10 12,190.10 12,195.00 0.0K
15:27 12,194.50 12,197.00 12,194.50 12,196.00 0.0K
15:28 12,197.50 12,198.00 12,195.00 12,196.00 0.0K
15:29 12,195.50 12,201.00 12,195.50 12,196.00 0.0K
15:30 12,196.50 12,196.90 12,188.00 12,188.00 0.0K
15:31 12,189.50 12,190.00 12,179.60 12,182.10 0.0K
15:32 12,183.60 12,187.50 12,181.10 12,187.50 0.0K
15:33 12,188.00 12,193.90 12,187.00 12,190.90 0.0K
15:34 12,192.90 12,208.30 12,192.90 12,203.20 0.0K
15:35 12,202.70 12,206.70 12,199.70 12,204.70 0.0K
15:36 12,204.20 12,210.70 12,202.70 12,210.60 0.0K
15:37 12,211.60 12,212.60 12,205.10 12,207.60 0.0K
15:38 12,209.10 12,209.60 12,200.70 12,200.70 0.0K
15:39 12,203.70 12,205.20 12,196.70 12,202.60 0.0K
15:40 12,201.60 12,201.60 12,189.80 12,189.80 0.0K
15:41 12,188.30 12,192.80 12,187.80 12,188.80 0.0K
15:42 12,186.90 12,197.30 12,185.90 12,197.30 0.0K
15:43 12,197.80 12,199.70 12,195.80 12,199.70 0.0K
15:44 12,200.70 12,201.70 12,199.20 12,200.60 0.0K
15:45 12,201.60 12,202.60 12,196.60 12,196.70 0.0K
15:46 12,193.70 12,194.70 12,187.70 12,189.20 0.0K
15:47 12,189.70 12,189.70 12,182.80 12,184.30 0.0K
15:48 12,183.80 12,190.30 12,181.30 12,188.30 0.0K
15:49 12,187.80 12,189.80 12,184.30 12,185.80 0.0K
15:50 12,183.80 12,183.80 12,176.90 12,179.90 0.0K
15:51 12,181.90 12,183.90 12,171.40 12,171.90 0.0K
15:52 12,170.40 12,170.40 12,164.00 12,167.00 0.0K
15:53 12,166.00 12,170.00 12,164.00 12,169.00 0.0K
15:54 12,170.50 12,177.90 12,170.00 12,176.90 0.0K
15:55 12,178.40 12,178.40 12,168.90 12,174.40 0.0K
15:56 12,173.90 12,175.90 12,166.40 12,170.90 0.0K
15:57 12,169.40 12,169.90 12,163.50 12,164.00 0.0K
15:58 12,163.50 12,165.50 12,162.00 12,164.50 0.0K
15:59 12,165.00 12,165.00 12,160.10 12,161.10 0.0K
16:00 12,163.60 12,163.60 12,146.60 12,146.60 0.0K
16:01 12,145.10 12,147.70 12,144.20 12,144.20 0.0K
16:02 12,145.20 12,154.60 12,144.20 12,153.10 0.0K
16:03 12,154.10 12,158.10 12,154.10 12,157.10 0.0K
16:04 12,158.50 12,159.00 12,151.10 12,155.10 0.0K
16:05 12,154.10 12,157.10 12,152.10 12,153.10 0.0K
16:06 12,153.60 12,160.00 12,153.60 12,157.00 0.0K
16:07 12,158.00 12,164.00 12,157.00 12,162.50 0.0K
16:08 12,163.00 12,168.50 12,162.00 12,164.50 0.0K
16:09 12,163.00 12,164.10 12,159.10 12,160.10 0.0K
16:10 12,159.20 12,164.20 12,159.20 12,161.70 0.0K
16:11 12,162.20 12,164.20 12,160.70 12,163.20 0.0K
16:12 12,161.20 12,172.10 12,161.20 12,171.10 0.0K
16:13 12,172.10 12,172.60 12,168.10 12,171.10 0.0K
16:14 12,172.10 12,172.10 12,168.60 12,169.10 0.0K
16:15 12,168.10 12,171.10 12,166.10 12,168.10 0.0K
16:16 12,166.60 12,174.10 12,166.10 12,173.10 0.0K
16:17 12,172.10 12,172.10 12,168.10 12,169.10 0.0K
16:18 12,168.60 12,172.60 12,168.60 12,171.10 0.0K
16:19 12,172.10 12,176.60 12,171.10 12,171.60 0.0K
16:20 12,171.10 12,178.10 12,171.10 12,178.10 0.0K
16:21 12,179.10 12,180.60 12,179.10 12,180.60 0.0K
16:22 12,181.10 12,187.00 12,181.10 12,185.90 0.0K
16:23 12,187.90 12,190.90 12,187.80 12,187.80 0.0K
16:24 12,188.80 12,189.30 12,183.90 12,183.90 0.0K
16:25 12,185.90 12,189.90 12,185.80 12,187.90 0.0K
16:26 12,186.90 12,194.90 12,186.90 12,192.40 0.0K
16:27 12,191.90 12,193.90 12,191.40 12,191.40 0.0K
16:28 12,192.90 12,193.90 12,191.90 12,191.90 0.0K
16:29 12,192.90 12,194.90 12,192.90 12,193.90 0.0K
16:30 12,194.90 12,194.90 12,188.90 12,189.90 0.0K
16:31 12,192.40 12,195.90 12,191.40 12,193.90 0.0K
16:32 12,194.90 12,197.40 12,194.40 12,196.90 0.0K
16:33 12,197.40 12,204.80 12,197.40 12,204.30 0.0K
16:34 12,204.80 12,207.20 12,203.70 12,207.20 0.0K
16:35 12,206.70 12,210.70 12,204.70 12,206.70 0.0K
16:36 12,207.70 12,208.70 12,201.30 12,207.30 0.0K
16:37 12,207.80 12,207.80 12,203.30 12,204.80 0.0K
16:38 12,204.30 12,205.80 12,197.80 12,198.80 0.0K
16:39 12,199.80 12,203.80 12,199.80 12,201.30 0.0K
16:40 12,201.80 12,207.70 12,200.80 12,207.70 0.0K
16:41 12,208.20 12,211.60 12,207.20 12,208.10 0.0K
16:42 12,210.60 12,213.00 12,209.10 12,211.50 0.0K
16:43 12,208.50 12,209.00 12,202.00 12,205.50 0.0K
16:44 12,206.50 12,206.50 12,201.50 12,203.40 0.0K
16:45 12,204.40 12,209.30 12,203.40 12,208.80 0.0K
16:46 12,208.30 12,209.30 12,207.30 12,208.20 0.0K
16:47 12,207.20 12,209.20 12,205.70 12,209.20 0.0K
16:48 12,209.70 12,213.70 12,209.70 12,211.10 0.0K
16:49 12,211.60 12,211.60 12,205.70 12,205.70 0.0K
16:50 12,205.20 12,207.70 12,202.20 12,202.20 0.0K
16:51 12,203.70 12,208.20 12,202.70 12,207.20 0.0K
16:52 12,206.70 12,207.20 12,202.20 12,202.20 0.0K
16:53 12,203.80 12,203.80 12,199.80 12,203.30 0.0K
16:54 12,202.80 12,204.80 12,200.30 12,200.30 0.0K
16:55 12,199.30 12,200.80 12,195.30 12,197.30 0.0K
16:56 12,198.80 12,200.30 12,197.80 12,200.30 0.0K
16:57 12,200.80 12,203.30 12,200.30 12,200.80 0.0K
16:58 12,200.30 12,203.30 12,198.70 12,198.70 0.0K
16:59 12,199.20 12,201.20 12,197.70 12,198.20 0.0K
17:00 12,197.20 12,206.10 12,197.20 12,206.10 0.0K
17:01 12,207.10 12,207.10 12,200.10 12,200.10 0.0K
17:02 12,200.60 12,201.10 12,198.10 12,200.10 0.0K
17:03 12,201.10 12,205.10 12,199.10 12,201.10 0.0K
17:04 12,202.10 12,204.00 12,200.10 12,204.00 0.0K
17:05 12,203.00 12,206.50 12,201.50 12,206.00 0.0K
17:06 12,205.00 12,210.00 12,204.00 12,210.00 0.0K
17:07 12,211.00 12,212.90 12,210.50 12,211.40 0.0K
17:08 12,211.90 12,211.90 12,206.40 12,208.90 0.0K
17:09 12,208.40 12,211.30 12,206.40 12,211.30 0.0K
17:10 12,209.80 12,209.80 12,204.90 12,205.90 0.0K
17:11 12,205.80 12,210.80 12,205.80 12,209.80 0.0K
17:12 12,210.30 12,214.30 12,210.30 12,213.80 0.0K
17:13 12,213.70 12,217.70 12,213.70 12,216.20 0.0K
17:14 12,216.70 12,216.70 12,214.20 12,216.60 0.0K
17:15 12,215.60 12,218.60 12,215.60 12,217.60 0.0K
17:16 12,213.60 12,215.60 12,212.60 12,215.60 0.0K
17:17 12,216.60 12,217.10 12,213.10 12,215.20 0.0K
17:18 12,214.20 12,214.70 12,213.70 12,213.70 0.0K
17:19 12,212.70 12,214.80 12,212.20 12,213.80 0.0K
17:20 12,212.80 12,212.80 12,207.80 12,209.30 0.0K
17:21 12,208.30 12,211.30 12,207.30 12,210.30 0.0K
17:22 12,211.30 12,211.30 12,207.30 12,207.30 0.0K
17:23 12,206.30 12,209.80 12,205.80 12,207.30 0.0K
17:24 12,207.80 12,209.80 12,206.30 12,206.30 0.0K
17:25 12,207.30 12,207.30 12,199.30 12,199.30 0.0K
17:26 12,200.30 12,200.30 12,195.30 12,199.80 0.0K
17:27 12,199.30 12,199.30 12,194.30 12,196.30 0.0K
17:28 12,196.80 12,200.30 12,195.30 12,197.30 0.0K
17:29 12,198.30 12,202.30 12,196.30 12,197.30 0.0K
17:30 12,197.30 12,198.30 12,194.30 12,195.30 0.0K
17:31 12,196.30 12,196.30 12,190.30 12,193.30 0.0K
17:32 12,194.30 12,194.30 12,189.80 12,191.30 0.0K
17:33 12,190.30 12,190.80 12,188.30 12,188.80 0.0K
17:34 12,189.30 12,192.80 12,189.30 12,189.80 0.0K
17:35 12,188.30 12,214.67 12,180.30 12,214.67 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음