스위스 SMI (SSMI)

SWI20
🏛️ 스위스 →
12,492.32
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:58 12,253.00 12,254.00 12,249.00 12,249.00 0.0K
08:59 12,246.50 12,251.50 12,246.00 12,247.00 0.0K
09:00 12,245.50 12,259.00 12,245.50 12,259.00 0.0K
09:01 12,260.00 12,266.00 12,260.00 12,265.00 0.0K
09:02 12,264.00 12,274.00 12,262.50 12,271.00 0.0K
09:03 12,272.00 12,275.00 12,271.00 12,273.50 0.0K
09:04 12,273.00 12,278.00 12,273.00 12,275.00 0.0K
09:05 12,274.50 12,277.50 12,265.00 12,265.00 0.0K
09:06 12,266.50 12,269.50 12,264.00 12,264.00 0.0K
09:07 12,262.00 12,262.50 12,261.00 12,262.00 0.0K
09:08 12,264.50 12,267.00 12,262.00 12,263.50 0.0K
09:09 12,265.00 12,265.00 12,261.00 12,263.00 0.0K
09:10 12,262.00 12,264.50 12,260.00 12,260.50 0.0K
09:11 12,259.00 12,259.00 12,252.00 12,253.00 0.0K
09:12 12,254.00 12,257.00 12,252.00 12,257.00 0.0K
09:13 12,258.00 12,263.00 12,255.00 12,263.00 0.0K
09:14 12,264.00 12,265.50 12,258.50 12,258.50 0.0K
09:15 12,259.00 12,259.50 12,254.50 12,255.50 0.0K
09:16 12,254.00 12,255.50 12,251.00 12,251.20 0.0K
09:17 12,251.70 12,251.70 12,243.20 12,243.30 0.0K
09:18 12,241.30 12,241.40 12,234.50 12,236.50 0.0K
09:19 12,235.50 12,237.10 12,232.60 12,232.70 0.0K
09:20 12,229.70 12,231.70 12,223.80 12,223.80 0.0K
09:21 12,222.80 12,226.90 12,218.90 12,218.90 0.0K
09:22 12,217.90 12,217.90 12,211.10 12,213.10 0.0K
09:23 12,212.10 12,220.20 12,212.10 12,216.20 0.0K
09:24 12,215.70 12,220.30 12,215.20 12,217.40 0.0K
09:25 12,211.40 12,212.90 12,204.00 12,205.50 0.0K
09:26 12,207.00 12,211.00 12,204.00 12,211.00 0.0K
09:27 12,210.50 12,210.50 12,203.60 12,205.10 0.0K
09:28 12,204.60 12,210.60 12,203.70 12,207.60 0.0K
09:29 12,206.60 12,215.60 12,206.60 12,210.60 0.0K
09:30 12,208.10 12,222.50 12,208.10 12,221.40 0.0K
09:31 12,220.40 12,227.30 12,220.40 12,224.30 0.0K
09:32 12,221.80 12,224.70 12,219.30 12,222.20 0.0K
09:33 12,220.70 12,225.70 12,220.20 12,222.20 0.0K
09:34 12,223.20 12,226.10 12,219.10 12,219.10 0.0K
09:35 12,220.10 12,220.10 12,214.20 12,217.20 0.0K
09:36 12,216.70 12,219.20 12,215.20 12,215.20 0.0K
09:37 12,217.20 12,219.20 12,215.70 12,216.20 0.0K
09:38 12,218.20 12,218.20 12,210.60 12,215.10 0.0K
09:39 12,213.10 12,213.10 12,208.10 12,211.00 0.0K
09:40 12,210.00 12,215.00 12,206.90 12,210.90 0.0K
09:41 12,209.40 12,222.30 12,208.40 12,221.80 0.0K
09:42 12,220.80 12,225.70 12,220.60 12,224.60 0.0K
09:43 12,223.60 12,225.50 12,214.60 12,214.60 0.0K
09:44 12,214.10 12,214.10 12,207.20 12,208.70 0.0K
09:45 12,207.70 12,215.70 12,206.80 12,212.70 0.0K
09:46 12,211.70 12,217.60 12,211.70 12,215.60 0.0K
09:47 12,216.10 12,220.10 12,213.10 12,214.60 0.0K
09:48 12,214.10 12,215.70 12,212.70 12,215.60 0.0K
09:49 12,214.60 12,216.60 12,212.60 12,214.60 0.0K
09:50 12,215.60 12,216.10 12,211.60 12,214.60 0.0K
09:51 12,215.60 12,218.10 12,214.10 12,217.10 0.0K
09:52 12,217.60 12,220.50 12,216.60 12,219.50 0.0K
09:53 12,220.50 12,221.50 12,217.50 12,219.50 0.0K
09:54 12,220.00 12,227.40 12,220.00 12,227.40 0.0K
09:55 12,225.90 12,225.90 12,220.30 12,220.30 0.0K
09:56 12,219.80 12,220.30 12,213.40 12,216.40 0.0K
09:57 12,216.90 12,216.90 12,209.50 12,209.60 0.0K
09:58 12,209.10 12,212.60 12,209.10 12,212.60 0.0K
09:59 12,213.60 12,213.60 12,210.60 12,211.60 0.0K
10:00 12,213.10 12,213.60 12,204.70 12,208.20 0.0K
10:01 12,208.70 12,215.20 12,208.70 12,215.20 0.0K
10:02 12,215.70 12,218.60 12,214.70 12,217.60 0.0K
10:03 12,217.10 12,222.60 12,216.60 12,220.60 0.0K
10:04 12,220.10 12,220.10 12,215.60 12,216.60 0.0K
10:05 12,217.60 12,218.60 12,212.60 12,218.60 0.0K
10:06 12,220.60 12,222.60 12,216.60 12,216.60 0.0K
10:07 12,217.10 12,217.10 12,212.20 12,212.70 0.0K
10:08 12,211.70 12,212.80 12,210.70 12,210.80 0.0K
10:09 12,210.30 12,214.20 12,210.20 12,212.70 0.0K
10:10 12,212.20 12,212.20 12,199.80 12,199.80 0.0K
10:11 12,200.80 12,202.80 12,196.40 12,196.90 0.0K
10:12 12,195.90 12,195.90 12,181.00 12,182.50 0.0K
10:13 12,182.00 12,189.00 12,182.00 12,186.50 0.0K
10:14 12,188.50 12,191.00 12,188.00 12,190.00 0.0K
10:15 12,189.50 12,198.80 12,189.00 12,198.80 0.0K
10:16 12,200.80 12,202.30 12,190.80 12,193.80 0.0K
10:17 12,192.80 12,193.80 12,188.30 12,192.80 0.0K
10:18 12,189.80 12,190.80 12,188.30 12,190.80 0.0K
10:19 12,192.30 12,193.80 12,184.80 12,187.30 0.0K
10:20 12,187.80 12,192.80 12,187.80 12,192.70 0.0K
10:21 12,193.20 12,197.60 12,192.70 12,197.60 0.0K
10:22 12,198.10 12,199.50 12,193.60 12,197.60 0.0K
10:23 12,198.60 12,200.50 12,198.50 12,198.50 0.0K
10:24 12,198.00 12,198.00 12,193.50 12,194.00 0.0K
10:25 12,193.50 12,193.50 12,188.60 12,188.60 0.0K
10:26 12,188.10 12,191.60 12,186.60 12,189.10 0.0K
10:27 12,189.60 12,189.60 12,186.10 12,186.60 0.0K
10:28 12,188.60 12,190.50 12,186.50 12,186.60 0.0K
10:29 12,188.10 12,188.10 12,184.60 12,185.60 0.0K
10:30 12,185.70 12,191.60 12,184.70 12,190.60 0.0K
10:31 12,188.10 12,188.10 12,184.70 12,186.70 0.0K
10:32 12,187.20 12,189.70 12,185.70 12,189.10 0.0K
10:33 12,188.60 12,191.60 12,187.60 12,188.60 0.0K
10:34 12,189.10 12,195.10 12,189.10 12,195.10 0.0K
10:35 12,195.50 12,200.50 12,195.00 12,199.90 0.0K
10:36 12,200.40 12,201.40 12,197.40 12,197.40 0.0K
10:37 12,196.40 12,198.90 12,195.40 12,196.90 0.0K
10:38 12,197.40 12,197.40 12,192.90 12,196.40 0.0K
10:39 12,196.90 12,200.40 12,196.30 12,197.30 0.0K
10:40 12,196.80 12,197.30 12,193.30 12,193.90 0.0K
10:41 12,192.40 12,192.40 12,188.00 12,189.50 0.0K
10:42 12,191.00 12,191.50 12,186.50 12,186.50 0.0K
10:43 12,185.50 12,191.50 12,185.50 12,191.00 0.0K
10:44 12,190.50 12,196.40 12,190.50 12,192.40 0.0K
10:45 12,192.90 12,193.40 12,187.40 12,188.40 0.0K
10:46 12,188.00 12,188.50 12,183.50 12,186.50 0.0K
10:47 12,186.60 12,189.60 12,184.60 12,188.10 0.0K
10:48 12,188.60 12,191.00 12,188.50 12,189.50 0.0K
10:49 12,191.00 12,194.50 12,190.50 12,194.50 0.0K
10:50 12,195.50 12,196.50 12,191.40 12,192.90 0.0K
10:51 12,193.40 12,200.40 12,191.40 12,200.40 0.0K
10:52 12,199.40 12,200.40 12,195.40 12,200.40 0.0K
10:53 12,201.40 12,202.80 12,201.40 12,202.30 0.0K
10:54 12,199.30 12,203.80 12,198.80 12,203.30 0.0K
10:55 12,203.80 12,203.80 12,202.20 12,203.20 0.0K
10:56 12,203.70 12,208.20 12,203.20 12,208.20 0.0K
10:57 12,209.20 12,210.20 12,206.70 12,206.70 0.0K
10:58 12,207.70 12,207.70 12,203.20 12,203.30 0.0K
10:59 12,202.80 12,202.80 12,201.80 12,202.80 0.0K
11:00 12,203.80 12,209.80 12,202.80 12,209.20 0.0K
11:01 12,208.70 12,217.60 12,208.20 12,217.60 0.0K
11:02 12,215.10 12,215.60 12,210.60 12,215.10 0.0K
11:03 12,214.60 12,216.10 12,212.60 12,214.10 0.0K
11:04 12,213.60 12,216.00 12,212.00 12,212.10 0.0K
11:05 12,211.10 12,217.10 12,211.10 12,216.10 0.0K
11:06 12,217.10 12,217.10 12,207.20 12,208.20 0.0K
11:07 12,209.20 12,209.20 12,206.30 12,206.30 0.0K
11:08 12,205.30 12,206.30 12,202.30 12,202.30 0.0K
11:09 12,203.30 12,204.30 12,201.80 12,204.30 0.0K
11:10 12,203.30 12,204.30 12,200.30 12,200.30 0.0K
11:11 12,199.80 12,202.30 12,198.80 12,201.80 0.0K
11:12 12,202.30 12,203.20 12,199.20 12,200.20 0.0K
11:13 12,199.20 12,202.20 12,199.20 12,201.20 0.0K
11:14 12,201.70 12,203.20 12,198.70 12,203.20 0.0K
11:15 12,202.70 12,203.20 12,197.80 12,198.80 0.0K
11:16 12,198.30 12,201.30 12,195.30 12,199.30 0.0K
11:17 12,200.30 12,203.80 12,199.30 12,203.80 0.0K
11:18 12,205.30 12,207.80 12,204.80 12,204.80 0.0K
11:19 12,205.30 12,207.30 12,202.80 12,202.80 0.0K
11:20 12,202.30 12,202.80 12,201.40 12,201.90 0.0K
11:21 12,201.40 12,201.40 12,196.40 12,198.50 0.0K
11:22 12,199.00 12,199.50 12,195.60 12,195.60 0.0K
11:23 12,194.60 12,197.70 12,194.60 12,197.70 0.0K
11:24 12,196.70 12,197.70 12,196.70 12,197.70 0.0K
11:25 12,199.70 12,202.60 12,198.70 12,201.60 0.0K
11:26 12,201.10 12,204.50 12,200.60 12,203.50 0.0K
11:27 12,204.50 12,204.50 12,203.50 12,203.50 0.0K
11:28 12,202.50 12,203.50 12,201.50 12,203.00 0.0K
11:29 12,201.50 12,201.50 12,199.60 12,199.60 0.0K
11:30 12,200.60 12,200.60 12,197.60 12,198.60 0.0K
11:31 12,200.60 12,202.60 12,200.60 12,202.50 0.0K
11:32 12,203.50 12,205.40 12,200.00 12,202.50 0.0K
11:33 12,203.00 12,203.50 12,202.50 12,202.50 0.0K
11:34 12,201.00 12,201.50 12,200.50 12,201.50 0.0K
11:35 12,201.00 12,206.50 12,200.50 12,206.40 0.0K
11:36 12,207.40 12,210.30 12,206.40 12,209.80 0.0K
11:37 12,210.30 12,215.20 12,210.30 12,215.20 0.0K
11:38 12,214.70 12,216.10 12,214.70 12,216.10 0.0K
11:39 12,215.60 12,219.10 12,215.10 12,218.00 0.0K
11:40 12,219.00 12,221.00 12,218.00 12,220.00 0.0K
11:41 12,219.00 12,221.50 12,219.00 12,219.00 0.0K
11:42 12,219.50 12,220.00 12,219.00 12,220.00 0.0K
11:43 12,221.00 12,221.00 12,214.10 12,214.60 0.0K
11:44 12,215.10 12,215.20 12,212.70 12,212.70 0.0K
11:45 12,214.20 12,214.20 12,205.30 12,206.30 0.0K
11:46 12,207.80 12,209.30 12,206.80 12,209.30 0.0K
11:47 12,210.30 12,213.20 12,210.30 12,213.20 0.0K
11:48 12,212.70 12,212.70 12,209.20 12,209.20 0.0K
11:49 12,208.70 12,213.20 12,208.70 12,213.20 0.0K
11:50 12,212.20 12,214.70 12,211.20 12,214.20 0.0K
11:51 12,214.70 12,217.70 12,214.70 12,215.20 0.0K
11:52 12,216.20 12,216.20 12,212.20 12,212.20 0.0K
11:53 12,211.20 12,212.30 12,211.20 12,211.30 0.0K
11:54 12,212.30 12,214.30 12,210.30 12,213.30 0.0K
11:55 12,212.80 12,214.30 12,210.30 12,210.30 0.0K
11:56 12,209.30 12,209.30 12,206.40 12,206.40 0.0K
11:57 12,206.90 12,207.00 12,204.00 12,204.50 0.0K
11:58 12,205.00 12,207.50 12,205.00 12,207.50 0.0K
11:59 12,207.00 12,207.40 12,205.00 12,205.40 0.0K
12:00 12,206.40 12,211.40 12,205.90 12,211.40 0.0K
12:01 12,213.40 12,214.80 12,212.90 12,213.20 0.0K
12:02 12,213.70 12,219.20 12,213.70 12,219.20 0.0K
12:03 12,217.70 12,219.20 12,215.10 12,215.10 0.0K
12:04 12,216.10 12,216.60 12,211.20 12,212.20 0.0K
12:05 12,211.70 12,214.20 12,210.20 12,212.20 0.0K
12:06 12,213.20 12,217.20 12,213.10 12,213.10 0.0K
12:07 12,215.10 12,215.10 12,213.10 12,213.20 0.0K
12:08 12,214.20 12,214.20 12,212.20 12,213.20 0.0K
12:09 12,212.70 12,214.30 12,212.20 12,213.30 0.0K
12:10 12,214.30 12,215.80 12,212.30 12,212.30 0.0K
12:11 12,211.40 12,211.40 12,205.40 12,205.50 0.0K
12:12 12,204.50 12,204.50 12,200.60 12,202.70 0.0K
12:13 12,203.70 12,207.60 12,203.70 12,207.50 0.0K
12:14 12,208.00 12,209.50 12,206.00 12,207.50 0.0K
12:15 12,208.50 12,209.40 12,208.40 12,209.40 0.0K
12:16 12,208.90 12,208.90 12,207.90 12,208.40 0.0K
12:17 12,207.40 12,207.50 12,203.90 12,206.90 0.0K
12:18 12,206.40 12,206.90 12,205.90 12,206.50 0.0K
12:19 12,207.50 12,207.50 12,207.40 12,207.40 0.0K
12:20 12,205.90 12,207.40 12,203.40 12,204.40 0.0K
12:21 12,204.50 12,204.50 12,201.00 12,201.60 0.0K
12:22 12,199.60 12,204.60 12,199.10 12,203.10 0.0K
12:23 12,202.60 12,203.60 12,201.60 12,201.60 0.0K
12:24 12,202.10 12,202.70 12,201.60 12,202.70 0.0K
12:25 12,202.20 12,205.60 12,201.70 12,203.60 0.0K
12:26 12,204.60 12,205.60 12,203.10 12,204.60 0.0K
12:27 12,206.60 12,207.50 12,206.00 12,206.00 0.0K
12:28 12,206.50 12,209.50 12,206.50 12,209.00 0.0K
12:29 12,209.50 12,212.50 12,209.00 12,212.40 0.0K
12:30 12,214.90 12,216.30 12,212.80 12,215.30 0.0K
12:31 12,215.80 12,216.80 12,214.30 12,215.20 0.0K
12:32 12,215.70 12,215.70 12,213.70 12,214.20 0.0K
12:33 12,214.30 12,214.30 12,211.80 12,211.80 0.0K
12:34 12,211.30 12,212.00 12,207.90 12,212.00 0.0K
12:35 12,214.50 12,214.50 12,210.00 12,212.50 0.0K
12:36 12,214.50 12,216.50 12,214.50 12,216.40 0.0K
12:37 12,212.90 12,216.40 12,212.90 12,216.30 0.0K
12:38 12,215.80 12,217.30 12,215.30 12,216.30 0.0K
12:39 12,217.30 12,223.20 12,217.30 12,223.20 0.0K
12:40 12,223.10 12,225.10 12,221.10 12,223.50 0.0K
12:41 12,225.00 12,225.00 12,222.40 12,222.40 0.0K
12:42 12,221.90 12,227.40 12,221.90 12,226.90 0.0K
12:43 12,226.40 12,227.90 12,225.90 12,226.90 0.0K
12:44 12,226.40 12,227.90 12,223.80 12,223.80 0.0K
12:45 12,223.90 12,225.40 12,217.90 12,218.90 0.0K
12:46 12,217.90 12,218.90 12,216.90 12,218.90 0.0K
12:47 12,219.90 12,221.30 12,219.30 12,219.80 0.0K
12:48 12,220.80 12,220.80 12,216.30 12,217.30 0.0K
12:49 12,217.80 12,217.80 12,214.80 12,216.80 0.0K
12:50 12,217.80 12,220.30 12,215.90 12,215.90 0.0K
12:51 12,215.40 12,217.00 12,213.00 12,213.00 0.0K
12:52 12,213.50 12,213.50 12,212.00 12,213.10 0.0K
12:53 12,213.60 12,215.10 12,210.10 12,210.10 0.0K
12:54 12,210.20 12,213.20 12,209.20 12,213.20 0.0K
12:55 12,214.20 12,223.00 12,214.20 12,223.00 0.0K
12:56 12,224.00 12,224.00 12,221.90 12,221.90 0.0K
12:57 12,219.90 12,220.90 12,219.90 12,219.90 0.0K
12:58 12,220.90 12,220.90 12,219.90 12,219.90 0.0K
12:59 12,220.00 12,220.00 12,216.00 12,217.00 0.0K
13:00 12,220.00 12,220.50 12,216.00 12,218.10 0.0K
13:01 12,217.10 12,217.20 12,214.20 12,216.20 0.0K
13:02 12,216.30 12,216.30 12,209.80 12,210.30 0.0K
13:03 12,210.40 12,212.40 12,207.90 12,208.50 0.0K
13:04 12,209.50 12,213.50 12,209.50 12,212.50 0.0K
13:05 12,211.50 12,211.50 12,207.00 12,208.50 0.0K
13:06 12,207.50 12,207.50 12,203.60 12,204.60 0.0K
13:07 12,206.10 12,207.60 12,206.10 12,206.60 0.0K
13:08 12,208.60 12,208.60 12,206.60 12,208.10 0.0K
13:09 12,208.60 12,209.10 12,206.60 12,206.60 0.0K
13:10 12,205.60 12,205.70 12,201.70 12,201.70 0.0K
13:11 12,202.70 12,204.20 12,202.20 12,202.30 0.0K
13:12 12,201.80 12,203.80 12,201.80 12,203.30 0.0K
13:13 12,204.80 12,204.80 12,201.80 12,204.80 0.0K
13:14 12,202.80 12,203.80 12,199.80 12,203.80 0.0K
13:15 12,202.80 12,202.80 12,201.80 12,202.80 0.0K
13:16 12,203.30 12,203.30 12,200.90 12,200.90 0.0K
13:17 12,200.40 12,200.40 12,196.00 12,197.00 0.0K
13:18 12,198.50 12,198.50 12,197.00 12,198.00 0.0K
13:19 12,199.00 12,202.00 12,198.00 12,200.00 0.0K
13:20 12,199.50 12,201.90 12,199.00 12,201.90 0.0K
13:21 12,202.40 12,202.40 12,200.90 12,201.90 0.0K
13:22 12,202.40 12,202.90 12,201.90 12,201.90 0.0K
13:23 12,202.90 12,202.90 12,197.90 12,198.00 0.0K
13:24 12,199.00 12,199.00 12,197.00 12,197.00 0.0K
13:25 12,200.00 12,200.00 12,197.00 12,197.00 0.0K
13:26 12,196.00 12,198.00 12,196.00 12,198.00 0.0K
13:27 12,199.50 12,200.00 12,197.00 12,198.90 0.0K
13:28 12,198.40 12,198.90 12,196.90 12,197.00 0.0K
13:29 12,198.00 12,200.50 12,198.00 12,200.00 0.0K
13:30 12,201.00 12,202.50 12,200.00 12,200.00 0.0K
13:31 12,200.50 12,201.00 12,198.00 12,199.10 0.0K
13:32 12,199.60 12,199.60 12,197.60 12,198.10 0.0K
13:33 12,197.60 12,202.20 12,196.10 12,202.10 0.0K
13:34 12,204.10 12,204.10 12,201.60 12,203.60 0.0K
13:35 12,203.10 12,207.00 12,203.10 12,204.00 0.0K
13:36 12,204.50 12,206.00 12,204.00 12,205.50 0.0K
13:37 12,206.00 12,206.00 12,204.00 12,204.00 0.0K
13:38 12,204.60 12,206.00 12,203.00 12,206.00 0.0K
13:39 12,206.50 12,209.50 12,206.50 12,208.90 0.0K
13:40 12,210.90 12,214.30 12,210.90 12,212.70 0.0K
13:41 12,212.20 12,212.30 12,209.70 12,212.30 0.0K
13:42 12,212.80 12,212.80 12,212.30 12,212.80 0.0K
13:43 12,211.80 12,211.80 12,209.80 12,209.80 0.0K
13:44 12,209.30 12,212.80 12,208.80 12,209.80 0.0K
13:45 12,210.80 12,210.80 12,205.90 12,207.40 0.0K
13:46 12,206.90 12,206.90 12,204.90 12,205.00 0.0K
13:47 12,205.10 12,205.10 12,204.10 12,205.10 0.0K
13:48 12,205.20 12,206.70 12,205.20 12,206.20 0.0K
13:49 12,206.10 12,207.60 12,203.70 12,203.70 0.0K
13:50 12,203.20 12,203.20 12,199.20 12,201.20 0.0K
13:51 12,200.70 12,202.20 12,199.20 12,199.20 0.0K
13:52 12,200.20 12,202.20 12,198.20 12,198.20 0.0K
13:53 12,197.20 12,197.70 12,196.70 12,197.70 0.0K
13:54 12,197.20 12,198.20 12,197.20 12,198.20 0.0K
13:55 12,199.20 12,202.20 12,198.20 12,201.10 0.0K
13:56 12,200.60 12,201.10 12,199.10 12,200.60 0.0K
13:57 12,201.60 12,201.60 12,199.00 12,201.10 0.0K
13:58 12,201.60 12,204.50 12,201.10 12,204.50 0.0K
13:59 12,205.00 12,206.00 12,203.00 12,203.00 0.0K
14:00 12,205.50 12,206.00 12,204.00 12,205.50 0.0K
14:01 12,205.00 12,210.50 12,205.00 12,207.50 0.0K
14:02 12,208.00 12,208.00 12,206.50 12,206.50 0.0K
14:03 12,207.50 12,208.00 12,206.00 12,206.00 0.0K
14:04 12,207.00 12,207.00 12,203.00 12,203.00 0.0K
14:05 12,202.00 12,202.00 12,197.60 12,200.10 0.0K
14:06 12,199.10 12,199.10 12,197.60 12,199.10 0.0K
14:07 12,200.60 12,205.00 12,199.10 12,205.00 0.0K
14:08 12,205.50 12,207.90 12,204.40 12,204.40 0.0K
14:09 12,204.90 12,206.80 12,204.30 12,204.80 0.0K
14:10 12,203.30 12,205.80 12,202.80 12,204.30 0.0K
14:11 12,204.80 12,206.80 12,203.70 12,205.70 0.0K
14:12 12,204.20 12,204.70 12,201.80 12,202.80 0.0K
14:13 12,203.80 12,205.30 12,201.80 12,204.80 0.0K
14:14 12,203.80 12,204.30 12,203.80 12,203.80 0.0K
14:15 12,202.80 12,204.30 12,202.30 12,203.80 0.0K
14:16 12,204.80 12,206.80 12,204.70 12,204.70 0.0K
14:17 12,203.20 12,204.20 12,203.20 12,204.20 0.0K
14:18 12,205.20 12,205.70 12,202.70 12,202.70 0.0K
14:19 12,203.20 12,207.70 12,203.20 12,205.10 0.0K
14:20 12,204.60 12,205.10 12,201.20 12,201.20 0.0K
14:21 12,200.70 12,204.70 12,200.70 12,204.60 0.0K
14:22 12,205.60 12,211.50 12,204.60 12,211.50 0.0K
14:23 12,212.50 12,216.40 12,212.00 12,216.40 0.0K
14:24 12,215.40 12,216.40 12,214.40 12,215.40 0.0K
14:25 12,214.90 12,216.40 12,211.40 12,211.40 0.0K
14:26 12,210.40 12,212.40 12,210.40 12,212.00 0.0K
14:27 12,212.50 12,213.50 12,211.50 12,212.00 0.0K
14:28 12,211.50 12,214.50 12,211.50 12,213.50 0.0K
14:29 12,214.00 12,218.00 12,214.00 12,217.00 0.0K
14:30 12,216.90 12,222.40 12,216.40 12,221.30 0.0K
14:31 12,222.30 12,223.30 12,221.80 12,223.30 0.0K
14:32 12,223.80 12,225.30 12,222.30 12,225.30 0.0K
14:33 12,226.30 12,228.20 12,226.20 12,226.20 0.0K
14:34 12,225.70 12,228.20 12,225.20 12,226.20 0.0K
14:35 12,225.20 12,227.10 12,224.20 12,225.10 0.0K
14:36 12,224.60 12,226.10 12,223.60 12,225.10 0.0K
14:37 12,222.10 12,222.10 12,220.20 12,220.20 0.0K
14:38 12,219.20 12,221.20 12,217.70 12,221.20 0.0K
14:39 12,222.20 12,226.10 12,221.20 12,226.10 0.0K
14:40 12,227.10 12,227.10 12,225.10 12,225.60 0.0K
14:41 12,225.10 12,229.60 12,224.10 12,228.60 0.0K
14:42 12,229.10 12,229.10 12,224.10 12,224.10 0.0K
14:43 12,223.60 12,225.10 12,221.20 12,221.20 0.0K
14:44 12,221.70 12,221.70 12,221.20 12,221.20 0.0K
14:45 12,222.70 12,224.20 12,222.20 12,223.80 0.0K
14:46 12,223.30 12,223.30 12,221.80 12,223.30 0.0K
14:47 12,226.80 12,232.20 12,226.30 12,230.20 0.0K
14:48 12,230.70 12,232.10 12,230.10 12,232.10 0.0K
14:49 12,230.10 12,231.10 12,228.60 12,229.10 0.0K
14:50 12,229.60 12,231.10 12,227.10 12,227.10 0.0K
14:51 12,227.20 12,230.20 12,224.20 12,230.20 0.0K
14:52 12,230.70 12,232.20 12,230.10 12,231.10 0.0K
14:53 12,232.10 12,232.10 12,227.20 12,227.20 0.0K
14:54 12,226.70 12,228.20 12,226.20 12,227.20 0.0K
14:55 12,229.20 12,230.70 12,229.20 12,230.10 0.0K
14:56 12,231.60 12,232.10 12,230.00 12,230.00 0.0K
14:57 12,231.00 12,231.00 12,227.00 12,227.00 0.0K
14:58 12,225.00 12,225.10 12,222.10 12,222.60 0.0K
14:59 12,223.10 12,227.10 12,223.10 12,227.10 0.0K
15:00 12,228.10 12,229.60 12,224.10 12,229.60 0.0K
15:01 12,230.10 12,231.00 12,227.10 12,228.10 0.0K
15:02 12,229.10 12,234.00 12,228.50 12,232.00 0.0K
15:03 12,232.50 12,233.50 12,231.50 12,233.00 0.0K
15:04 12,234.50 12,235.90 12,234.50 12,234.90 0.0K
15:05 12,235.90 12,237.80 12,235.80 12,237.30 0.0K
15:06 12,237.80 12,240.80 12,237.80 12,240.70 0.0K
15:07 12,241.20 12,243.70 12,238.20 12,238.20 0.0K
15:08 12,237.70 12,240.70 12,237.20 12,237.30 0.0K
15:09 12,237.80 12,238.80 12,236.30 12,236.30 0.0K
15:10 12,236.40 12,236.40 12,233.40 12,233.90 0.0K
15:11 12,234.40 12,235.90 12,232.90 12,233.90 0.0K
15:12 12,233.40 12,234.00 12,232.00 12,233.00 0.0K
15:13 12,234.00 12,236.10 12,233.10 12,235.10 0.0K
15:14 12,233.60 12,233.60 12,231.10 12,232.60 0.0K
15:15 12,235.10 12,236.60 12,233.10 12,233.10 0.0K
15:16 12,231.60 12,232.60 12,228.10 12,232.60 0.0K
15:17 12,233.10 12,233.10 12,229.10 12,230.70 0.0K
15:18 12,232.20 12,234.10 12,231.70 12,233.10 0.0K
15:19 12,232.60 12,233.10 12,230.10 12,230.10 0.0K
15:20 12,231.10 12,234.70 12,230.60 12,234.70 0.0K
15:21 12,235.20 12,235.20 12,234.20 12,235.20 0.0K
15:22 12,234.70 12,235.20 12,231.30 12,232.30 0.0K
15:23 12,232.80 12,234.30 12,231.30 12,233.80 0.0K
15:24 12,234.30 12,235.30 12,233.80 12,235.30 0.0K
15:25 12,233.30 12,236.30 12,232.30 12,232.30 0.0K
15:26 12,231.80 12,233.40 12,230.40 12,231.40 0.0K
15:27 12,230.40 12,231.40 12,229.40 12,230.40 0.0K
15:28 12,228.40 12,231.40 12,228.40 12,231.40 0.0K
15:29 12,232.40 12,232.40 12,228.50 12,228.50 0.0K
15:30 12,227.00 12,227.00 12,216.00 12,216.00 0.0K
15:31 12,211.50 12,215.50 12,211.50 12,212.00 0.0K
15:32 12,213.50 12,214.50 12,204.10 12,205.60 0.0K
15:33 12,207.10 12,211.60 12,205.10 12,210.50 0.0K
15:34 12,211.00 12,215.90 12,211.00 12,215.90 0.0K
15:35 12,217.90 12,221.30 12,213.40 12,221.30 0.0K
15:36 12,220.80 12,229.20 12,220.80 12,228.20 0.0K
15:37 12,228.70 12,230.60 12,228.10 12,230.10 0.0K
15:38 12,231.00 12,233.50 12,228.00 12,229.00 0.0K
15:39 12,229.50 12,231.00 12,227.60 12,231.00 0.0K
15:40 12,230.00 12,236.00 12,230.00 12,236.00 0.0K
15:41 12,235.00 12,243.90 12,235.00 12,241.90 0.0K
15:42 12,242.40 12,244.40 12,241.40 12,244.40 0.0K
15:43 12,243.90 12,244.90 12,239.90 12,244.90 0.0K
15:44 12,245.40 12,248.40 12,243.90 12,244.40 0.0K
15:45 12,242.40 12,244.90 12,238.00 12,239.00 0.0K
15:46 12,239.50 12,239.50 12,236.10 12,237.10 0.0K
15:47 12,239.10 12,241.10 12,235.10 12,236.20 0.0K
15:48 12,237.20 12,237.20 12,232.30 12,233.80 0.0K
15:49 12,233.30 12,235.30 12,230.30 12,230.30 0.0K
15:50 12,230.80 12,233.90 12,230.40 12,233.90 0.0K
15:51 12,234.40 12,237.40 12,228.40 12,230.40 0.0K
15:52 12,229.40 12,232.40 12,227.90 12,227.90 0.0K
15:53 12,227.40 12,231.50 12,225.40 12,228.50 0.0K
15:54 12,226.50 12,226.60 12,221.60 12,226.10 0.0K
15:55 12,226.60 12,227.60 12,222.60 12,223.20 0.0K
15:56 12,224.70 12,228.20 12,224.60 12,224.70 0.0K
15:57 12,225.20 12,226.70 12,219.80 12,219.80 0.0K
15:58 12,220.30 12,220.90 12,219.40 12,219.90 0.0K
15:59 12,219.40 12,220.90 12,218.40 12,219.90 0.0K
16:00 12,218.40 12,226.40 12,216.50 12,217.50 0.0K
16:01 12,217.00 12,218.50 12,217.00 12,217.50 0.0K
16:02 12,215.50 12,215.50 12,210.00 12,210.50 0.0K
16:03 12,211.00 12,217.00 12,211.00 12,217.00 0.0K
16:04 12,217.50 12,217.50 12,210.00 12,210.50 0.0K
16:05 12,212.50 12,218.00 12,212.50 12,217.00 0.0K
16:06 12,217.40 12,221.80 12,216.90 12,220.80 0.0K
16:07 12,220.30 12,220.80 12,208.90 12,208.90 0.0K
16:08 12,207.90 12,207.90 12,199.50 12,203.50 0.0K
16:09 12,205.00 12,206.90 12,204.90 12,206.40 0.0K
16:10 12,207.90 12,209.80 12,205.90 12,209.80 0.0K
16:11 12,208.80 12,209.80 12,203.80 12,204.90 0.0K
16:12 12,205.90 12,205.90 12,202.90 12,203.80 0.0K
16:13 12,204.80 12,204.80 12,201.80 12,201.80 0.0K
16:14 12,204.80 12,205.30 12,202.80 12,203.30 0.0K
16:15 12,202.80 12,208.80 12,201.80 12,207.80 0.0K
16:16 12,208.30 12,208.30 12,203.80 12,203.80 0.0K
16:17 12,204.80 12,208.30 12,203.80 12,208.30 0.0K
16:18 12,208.80 12,209.80 12,206.30 12,206.30 0.0K
16:19 12,205.80 12,207.90 12,203.90 12,205.40 0.0K
16:20 12,206.90 12,211.80 12,206.40 12,211.80 0.0K
16:21 12,210.80 12,210.80 12,205.80 12,209.80 0.0K
16:22 12,210.80 12,214.60 12,210.70 12,214.60 0.0K
16:23 12,214.00 12,214.50 12,212.00 12,212.50 0.0K
16:24 12,213.00 12,214.50 12,209.00 12,212.50 0.0K
16:25 12,213.50 12,213.50 12,209.00 12,210.50 0.0K
16:26 12,209.50 12,212.50 12,206.50 12,208.50 0.0K
16:27 12,208.00 12,212.50 12,207.00 12,212.00 0.0K
16:28 12,211.50 12,220.30 12,211.40 12,219.30 0.0K
16:29 12,219.80 12,221.30 12,218.80 12,220.20 0.0K
16:30 12,219.20 12,221.20 12,218.70 12,220.20 0.0K
16:31 12,217.20 12,217.30 12,201.80 12,203.40 0.0K
16:32 12,202.90 12,202.90 12,199.40 12,199.50 0.0K
16:33 12,199.00 12,199.50 12,197.10 12,197.60 0.0K
16:34 12,198.60 12,207.50 12,197.10 12,207.50 0.0K
16:35 12,206.50 12,208.00 12,204.50 12,208.00 0.0K
16:36 12,208.50 12,211.50 12,206.00 12,211.50 0.0K
16:37 12,210.50 12,213.40 12,209.00 12,209.50 0.0K
16:38 12,208.50 12,210.60 12,207.50 12,210.60 0.0K
16:39 12,210.50 12,211.50 12,205.10 12,209.60 0.0K
16:40 12,210.60 12,210.60 12,208.50 12,208.50 0.0K
16:41 12,209.00 12,212.50 12,208.50 12,210.50 0.0K
16:42 12,211.50 12,215.40 12,211.50 12,213.40 0.0K
16:43 12,213.90 12,214.40 12,209.90 12,210.90 0.0K
16:44 12,211.90 12,213.40 12,211.90 12,212.40 0.0K
16:45 12,211.90 12,217.40 12,210.40 12,216.90 0.0K
16:46 12,215.90 12,215.90 12,213.90 12,214.50 0.0K
16:47 12,215.50 12,218.00 12,215.50 12,217.50 0.0K
16:48 12,218.00 12,219.50 12,214.50 12,217.00 0.0K
16:49 12,217.50 12,218.60 12,214.60 12,217.60 0.0K
16:50 12,216.60 12,218.60 12,209.60 12,209.60 0.0K
16:51 12,210.60 12,213.70 12,209.60 12,212.60 0.0K
16:52 12,214.10 12,219.60 12,214.10 12,218.50 0.0K
16:53 12,219.50 12,221.50 12,219.50 12,220.50 0.0K
16:54 12,220.00 12,225.00 12,219.00 12,221.50 0.0K
16:55 12,222.50 12,223.90 12,221.40 12,223.90 0.0K
16:56 12,222.40 12,226.40 12,222.40 12,225.40 0.0K
16:57 12,225.90 12,228.30 12,225.30 12,227.30 0.0K
16:58 12,227.80 12,230.30 12,226.80 12,228.80 0.0K
16:59 12,228.30 12,228.80 12,227.30 12,227.30 0.0K
17:00 12,226.30 12,231.80 12,224.30 12,229.30 0.0K
17:01 12,229.80 12,231.80 12,229.30 12,229.30 0.0K
17:02 12,229.80 12,233.80 12,229.30 12,233.30 0.0K
17:03 12,232.80 12,238.20 12,232.80 12,238.20 0.0K
17:04 12,238.70 12,239.20 12,236.10 12,236.60 0.0K
17:05 12,236.10 12,239.20 12,235.20 12,238.20 0.0K
17:06 12,238.70 12,239.10 12,234.60 12,234.60 0.0K
17:07 12,236.10 12,241.10 12,236.10 12,241.10 0.0K
17:08 12,240.60 12,240.60 12,238.10 12,238.20 0.0K
17:09 12,238.70 12,240.20 12,237.70 12,239.20 0.0K
17:10 12,239.70 12,241.20 12,238.30 12,239.30 0.0K
17:11 12,239.80 12,240.30 12,237.80 12,239.30 0.0K
17:12 12,238.80 12,243.30 12,238.80 12,240.30 0.0K
17:13 12,241.30 12,242.30 12,239.80 12,240.80 0.0K
17:14 12,240.30 12,240.80 12,238.30 12,238.30 0.0K
17:15 12,237.80 12,238.80 12,234.80 12,235.30 0.0K
17:16 12,233.30 12,233.30 12,230.80 12,231.90 0.0K
17:17 12,231.40 12,233.90 12,230.80 12,231.90 0.0K
17:18 12,232.40 12,234.40 12,231.90 12,232.40 0.0K
17:19 12,232.90 12,235.90 12,232.90 12,234.40 0.0K
17:20 12,234.90 12,235.90 12,233.90 12,234.90 0.0K
17:21 12,234.40 12,235.90 12,234.40 12,235.40 0.0K
17:22 12,235.90 12,237.90 12,234.90 12,236.90 0.0K
17:23 12,235.90 12,237.40 12,235.90 12,236.90 0.0K
17:24 12,237.90 12,239.90 12,237.90 12,239.40 0.0K
17:25 12,238.90 12,238.90 12,235.90 12,236.90 0.0K
17:26 12,237.90 12,237.90 12,234.90 12,237.90 0.0K
17:27 12,236.90 12,238.90 12,234.90 12,238.90 0.0K
17:28 12,239.90 12,241.90 12,238.90 12,238.90 0.0K
17:29 12,239.90 12,243.90 12,238.40 12,239.90 0.0K
17:30 12,238.90 12,240.90 12,236.90 12,236.90 0.0K
17:31 12,237.40 12,239.90 12,236.90 12,239.90 0.0K
17:32 12,238.90 12,239.90 12,237.90 12,239.90 0.0K
17:33 12,240.90 12,242.90 12,240.90 12,241.90 0.0K
17:34 12,240.90 12,245.40 12,240.90 12,244.90 0.0K
17:35 12,245.40 12,245.40 12,235.64 12,235.64 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음