Swiss Leader TR (SLIC)

SLIC
🏛️ 스위스 →
3,772.63
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 3,562.17 3,574.27 3,549.16 3,549.16 0.0M
2021-12-29 3,567.05 3,571.21 3,547.61 3,562.16 0.0M
2021-12-28 3,548.83 3,572.49 3,548.06 3,570.93 0.0M
2021-12-27 3,511.19 3,550.26 3,511.00 3,543.86 0.0M
2021-12-23 3,500.29 3,522.94 3,495.34 3,521.04 0.0M
2021-12-22 3,480.80 3,494.68 3,465.95 3,494.68 0.0M
2021-12-21 3,473.28 3,481.88 3,463.71 3,476.22 0.0M
2021-12-20 3,431.78 3,454.27 3,416.37 3,445.05 0.0M
2021-12-17 3,514.32 3,514.32 3,464.73 3,481.92 0.0M
2021-12-16 3,507.25 3,526.45 3,501.88 3,515.71 0.0M
2021-12-15 3,437.39 3,462.55 3,436.21 3,459.51 0.0M
2021-12-14 3,484.05 3,489.68 3,429.22 3,429.22 0.0M
2021-12-13 3,482.94 3,497.09 3,466.92 3,466.92 0.0M
2021-12-10 3,475.50 3,491.52 3,461.47 3,480.26 0.0M
2021-12-09 3,495.79 3,499.37 3,481.30 3,488.46 0.0M
2021-12-08 3,487.79 3,508.97 3,481.89 3,488.25 0.0M
2021-12-07 3,445.94 3,480.54 3,444.43 3,474.29 0.0M
2021-12-06 3,394.11 3,426.43 3,378.76 3,417.19 0.0M
2021-12-03 3,388.32 3,405.53 3,357.00 3,364.46 0.0M
2021-12-02 3,373.43 3,389.12 3,345.32 3,371.66 0.0M
2021-12-01 3,380.62 3,406.87 3,358.23 3,398.42 0.0M
2021-11-30 3,357.15 3,387.47 3,338.86 3,365.19 0.0M
2021-11-29 3,383.25 3,398.15 3,373.80 3,380.51 0.0M
2021-11-26 3,359.96 3,401.43 3,358.97 3,368.45 0.0M
2021-11-25 3,440.60 3,451.64 3,436.59 3,446.14 0.0M
2021-11-24 3,430.21 3,441.29 3,409.37 3,429.42 0.0M
2021-11-23 3,450.59 3,450.59 3,415.49 3,422.38 0.0M
2021-11-22 3,482.77 3,491.02 3,469.50 3,470.74 0.0M
2021-11-19 3,498.58 3,513.52 3,484.81 3,487.53 0.0M
2021-11-18 3,512.87 3,516.72 3,487.18 3,493.79 0.0M
2021-11-17 3,497.06 3,509.49 3,493.43 3,507.15 0.0M
2021-11-16 3,487.29 3,500.87 3,478.59 3,496.16 0.0M
2021-11-15 3,483.31 3,495.70 3,482.40 3,490.34 0.0M
2021-11-12 3,462.12 3,491.91 3,461.88 3,491.91 0.0M
2021-11-11 3,432.43 3,464.77 3,429.40 3,456.63 0.0M
2021-11-10 3,444.89 3,448.58 3,432.52 3,444.95 0.0M
2021-11-09 3,434.06 3,458.20 3,431.31 3,446.93 0.0M
2021-11-08 3,439.06 3,450.83 3,433.08 3,442.97 0.0M
2021-11-05 3,447.82 3,470.20 3,429.05 3,429.60 0.0M
2021-11-04 3,469.67 3,471.61 3,448.85 3,453.27 0.0M
2021-11-03 3,422.89 3,444.73 3,419.98 3,444.73 0.0M
2021-11-02 3,398.88 3,426.52 3,393.52 3,426.17 0.0M
2021-11-01 3,391.69 3,403.91 3,384.17 3,403.91 0.0M
2021-10-29 3,373.58 3,377.10 3,356.05 3,370.30 0.0M
2021-10-28 3,369.54 3,386.84 3,365.58 3,386.84 0.0M
2021-10-27 3,378.49 3,383.18 3,368.02 3,370.63 0.0M
2021-10-26 3,369.68 3,381.37 3,363.19 3,381.37 0.0M
2021-10-25 3,351.33 3,356.20 3,337.75 3,356.20 0.0M
2021-10-22 3,343.82 3,357.45 3,339.39 3,352.44 0.0M
2021-10-21 3,325.21 3,345.81 3,323.90 3,342.91 0.0M
2021-10-20 3,337.61 3,350.26 3,333.72 3,343.51 0.0M
2021-10-19 3,326.05 3,330.42 3,307.17 3,330.42 0.0M
2021-10-18 3,313.23 3,322.35 3,305.13 3,319.03 0.0M
2021-10-15 3,315.20 3,323.60 3,300.03 3,318.10 0.0M
2021-10-14 3,291.80 3,307.25 3,279.70 3,306.34 0.0M
2021-10-13 3,246.45 3,282.79 3,239.78 3,280.99 0.0M
2021-10-12 3,224.52 3,267.46 3,217.78 3,257.60 0.0M
2021-10-11 3,246.68 3,259.39 3,235.09 3,258.55 0.0M
2021-10-08 3,260.84 3,260.84 3,240.13 3,256.30 0.0M
2021-10-07 3,240.93 3,265.38 3,237.32 3,262.21 0.0M
2021-10-06 3,198.36 3,207.19 3,150.47 3,204.98 0.0M
2021-10-05 3,197.86 3,221.27 3,195.17 3,216.68 0.0M
2021-10-04 3,208.56 3,231.17 3,203.66 3,207.48 0.0M
2021-10-01 3,195.77 3,225.65 3,184.96 3,221.35 0.0M
2021-09-30 3,273.64 3,277.65 3,230.05 3,244.52 0.0M
2021-09-29 3,246.30 3,266.61 3,236.92 3,245.40 0.0M
2021-09-28 3,272.02 3,275.33 3,210.47 3,218.97 0.0M
2021-09-27 3,345.74 3,345.86 3,286.60 3,287.25 0.0M
2021-09-24 3,353.52 3,359.30 3,322.17 3,326.02 0.0M
2021-09-23 3,362.88 3,375.96 3,353.65 3,364.20 0.0M
2021-09-22 3,334.63 3,340.83 3,318.39 3,332.69 0.0M
2021-09-21 3,312.96 3,332.89 3,306.16 3,313.85 0.0M
2021-09-20 3,312.36 3,322.47 3,268.12 3,298.83 0.0M
2021-09-17 3,420.67 3,424.63 3,359.94 3,360.40 0.0M
2021-09-16 3,391.24 3,412.93 3,389.91 3,395.36 0.0M
2021-09-15 3,404.96 3,404.96 3,373.12 3,375.53 0.0M
2021-09-14 3,397.74 3,413.63 3,390.33 3,405.16 0.0M
2021-09-13 3,397.35 3,420.42 3,394.52 3,394.52 0.0M
2021-09-10 3,406.93 3,413.19 3,387.04 3,388.54 0.0M
2021-09-09 3,395.02 3,415.26 3,384.68 3,400.64 0.0M
2021-09-08 3,424.65 3,425.39 3,400.14 3,412.81 0.0M
2021-09-07 3,466.61 3,467.92 3,443.27 3,451.42 0.0M
2021-09-06 3,455.76 3,476.13 3,455.19 3,468.99 0.0M
2021-09-03 3,470.47 3,470.85 3,429.40 3,444.71 0.0M
2021-09-02 3,470.12 3,478.99 3,464.47 3,469.68 0.0M
2021-09-01 3,470.63 3,476.66 3,454.64 3,466.75 0.0M
2021-08-31 3,470.52 3,483.75 3,448.53 3,452.20 0.0M
2021-08-30 3,464.05 3,469.82 3,458.00 3,467.07 0.0M
2021-08-27 3,449.26 3,467.83 3,446.81 3,464.89 0.0M
2021-08-26 3,442.82 3,460.83 3,435.40 3,455.04 0.0M
2021-08-25 3,461.33 3,463.98 3,439.92 3,448.93 0.0M
2021-08-24 3,476.69 3,479.98 3,450.45 3,460.00 0.0M
2021-08-23 3,465.17 3,469.62 3,451.93 3,465.59 0.0M
2021-08-20 3,432.47 3,446.12 3,411.45 3,443.10 0.0M
2021-08-19 3,450.52 3,450.52 3,404.37 3,433.38 0.0M
2021-08-18 3,452.68 3,487.01 3,452.27 3,481.80 0.0M
2021-08-17 3,438.35 3,461.34 3,433.88 3,455.46 0.0M
2021-08-16 3,448.02 3,452.46 3,431.88 3,443.26 0.0M
2021-08-13 3,461.14 3,466.65 3,453.71 3,459.59 0.0M
2021-08-12 3,440.35 3,458.41 3,439.47 3,455.43 0.0M
2021-08-11 3,439.47 3,446.33 3,430.93 3,434.58 0.0M
2021-08-10 3,421.45 3,438.38 3,421.45 3,432.80 0.0M
2021-08-09 3,404.00 3,424.53 3,401.83 3,420.67 0.0M
2021-08-06 3,397.49 3,405.03 3,390.48 3,396.30 0.0M
2021-08-05 3,396.45 3,404.42 3,393.62 3,399.44 0.0M
2021-08-04 3,393.24 3,400.71 3,386.93 3,392.97 0.0M
2021-08-03 3,378.72 3,393.12 3,371.42 3,381.26 0.0M
2021-08-02 3,380.12 3,389.31 3,370.26 3,381.64 0.0M
2021-07-30 3,337.95 3,371.30 3,336.09 3,362.58 0.0M
2021-07-29 3,347.93 3,363.83 3,343.66 3,360.68 0.0M
2021-07-28 3,345.51 3,355.20 3,340.47 3,352.32 0.0M
2021-07-27 3,339.32 3,351.88 3,324.24 3,339.47 0.0M
2021-07-26 3,366.48 3,366.48 3,350.90 3,358.24 0.0M
2021-07-23 3,355.91 3,378.50 3,346.81 3,375.85 0.0M
2021-07-22 3,345.22 3,346.48 3,322.21 3,336.51 0.0M
2021-07-21 3,320.02 3,334.60 3,312.85 3,333.28 0.0M
2021-07-20 3,293.17 3,311.06 3,280.25 3,299.35 0.0M
2021-07-19 3,299.98 3,301.87 3,252.95 3,271.61 0.0M
2021-07-16 3,333.79 3,338.72 3,307.47 3,321.84 0.0M
2021-07-15 3,328.81 3,337.86 3,309.26 3,318.71 0.0M
2021-07-14 3,332.23 3,339.05 3,319.18 3,335.20 0.0M
2021-07-13 3,340.83 3,344.75 3,330.61 3,341.86 0.0M
2021-07-12 3,314.27 3,344.23 3,306.78 3,344.23 0.0M
2021-07-09 3,303.62 3,324.75 3,302.75 3,315.59 0.0M
2021-07-08 3,336.45 3,336.45 3,281.35 3,298.73 0.0M
2021-07-07 3,326.51 3,351.17 3,326.42 3,351.17 0.0M
2021-07-06 3,319.73 3,336.04 3,310.29 3,316.45 0.0M
2021-07-05 3,320.66 3,324.68 3,304.26 3,323.79 0.0M
2021-07-02 3,332.49 3,345.73 3,315.56 3,320.81 0.0M
2021-07-01 3,326.64 3,333.00 3,298.37 3,319.86 0.0M
2021-06-30 3,336.75 3,340.71 3,308.14 3,312.21 0.0M
2021-06-29 3,330.91 3,350.04 3,330.40 3,338.89 0.0M
2021-06-28 3,331.14 3,340.36 3,326.41 3,328.47 0.0M
2021-06-25 3,327.32 3,336.69 3,326.99 3,333.83 0.0M
2021-06-24 3,309.10 3,335.70 3,308.97 3,332.00 0.0M
2021-06-23 3,313.97 3,319.77 3,299.38 3,299.38 0.0M
2021-06-22 3,311.50 3,318.50 3,293.78 3,316.53 0.0M
2021-06-21 3,276.29 3,312.72 3,274.21 3,312.65 0.0M
2021-06-18 3,325.20 3,336.55 3,291.81 3,294.11 0.0M
2021-06-17 3,310.45 3,323.49 3,300.89 3,321.08 0.0M
2021-06-16 3,315.53 3,322.89 3,307.52 3,319.13 0.0M
2021-06-15 3,304.02 3,319.44 3,303.08 3,307.21 0.0M
2021-06-14 3,296.74 3,301.83 3,287.88 3,295.87 0.0M
2021-06-11 3,270.29 3,292.60 3,267.40 3,286.53 0.0M
2021-06-10 3,284.31 3,284.95 3,265.33 3,274.40 0.0M
2021-06-09 3,249.79 3,277.47 3,247.47 3,277.47 0.0M
2021-06-08 3,258.00 3,265.59 3,251.50 3,253.20 0.0M
2021-06-07 3,231.44 3,251.08 3,229.89 3,248.83 0.0M
2021-06-04 3,221.80 3,235.82 3,219.72 3,235.82 0.0M
2021-06-03 3,208.25 3,222.52 3,198.89 3,222.52 0.0M
2021-06-02 3,213.94 3,221.36 3,210.07 3,214.63 0.0M
2021-06-01 3,197.78 3,223.75 3,190.96 3,208.78 0.0M
2021-05-31 3,188.45 3,202.32 3,183.54 3,183.54 0.0M
2021-05-28 3,171.37 3,199.92 3,168.22 3,197.08 0.0M
2021-05-27 3,160.93 3,179.12 3,156.71 3,167.33 0.0M
2021-05-26 3,151.09 3,165.48 3,150.02 3,161.41 0.0M
2021-05-25 3,135.23 3,153.04 3,134.64 3,147.31 0.0M
2021-05-21 3,115.40 3,127.03 3,095.66 3,122.18 0.0M
2021-05-20 3,078.82 3,097.64 3,067.61 3,097.64 0.0M
2021-05-19 3,069.84 3,079.15 3,044.08 3,063.40 0.0M
2021-05-18 3,096.31 3,108.41 3,086.84 3,093.38 0.0M
2021-05-17 3,080.80 3,089.67 3,069.84 3,081.10 0.0M
2021-05-14 3,065.20 3,075.69 3,053.94 3,074.92 0.0M
2021-05-12 3,046.28 3,056.42 3,034.75 3,045.06 0.0M
2021-05-11 3,059.02 3,060.46 3,023.30 3,041.09 0.0M
2021-05-10 3,105.46 3,105.63 3,078.24 3,087.80 0.0M
2021-05-07 3,095.93 3,107.26 3,084.82 3,107.26 0.0M
2021-05-06 3,090.96 3,096.14 3,072.96 3,083.49 0.0M
2021-05-05 3,059.44 3,085.94 3,056.17 3,085.94 0.0M
2021-05-04 3,087.70 3,093.33 3,038.75 3,041.03 0.0M
2021-05-03 3,071.46 3,091.59 3,066.29 3,083.48 0.0M
2021-04-30 3,083.71 3,088.53 3,057.77 3,057.77 0.0M
2021-04-29 3,091.72 3,099.58 3,068.38 3,074.02 0.0M
2021-04-28 3,082.78 3,084.81 3,071.89 3,078.28 0.0M
2021-04-27 3,085.01 3,091.52 3,066.96 3,075.00 0.0M
2021-04-26 3,094.77 3,097.04 3,081.32 3,090.06 0.0M
2021-04-23 3,088.84 3,095.73 3,071.76 3,095.73 0.0M
2021-04-22 3,091.59 3,099.32 3,087.50 3,093.65 0.0M
2021-04-21 3,079.96 3,096.70 3,068.87 3,091.51 0.0M
2021-04-20 3,110.17 3,113.72 3,062.98 3,067.18 0.0M
2021-04-19 3,121.16 3,125.55 3,098.77 3,104.93 0.0M
2021-04-16 3,088.34 3,108.00 3,085.05 3,108.00 0.0M
2021-04-15 3,081.08 3,092.56 3,078.38 3,084.00 0.0M
2021-04-14 3,067.72 3,083.31 3,066.01 3,075.60 0.0M
2021-04-13 3,075.43 3,079.52 3,058.96 3,065.45 0.0M
2021-04-12 3,083.33 3,085.75 3,068.06 3,072.46 0.0M
2021-04-09 3,080.79 3,089.49 3,072.62 3,087.38 0.0M
2021-04-08 3,057.40 3,071.15 3,057.33 3,071.15 0.0M
2021-04-07 3,061.91 3,064.22 3,049.64 3,054.19 0.0M
2021-04-06 3,070.17 3,078.36 3,057.64 3,069.00 0.0M
2021-04-01 3,035.13 3,053.19 3,033.82 3,048.25 0.0M
2021-03-31 3,036.35 3,039.64 3,018.29 3,018.29 0.0M
2021-03-30 3,031.88 3,042.60 3,027.14 3,039.06 0.0M
2021-03-29 3,041.86 3,043.08 3,018.84 3,023.74 0.0M
2021-03-26 3,035.96 3,043.73 3,029.80 3,035.68 0.0M
2021-03-25 3,009.10 3,027.23 3,002.55 3,025.09 0.0M
2021-03-24 3,006.77 3,027.34 3,005.78 3,019.27 0.0M
2021-03-23 2,999.35 3,025.66 2,996.05 3,019.99 0.0M
2021-03-22 2,966.53 3,003.81 2,965.51 3,003.81 0.0M
2021-03-19 2,972.30 2,984.47 2,963.75 2,979.45 0.0M
2021-03-18 2,975.38 2,996.82 2,969.26 2,992.65 0.0M
2021-03-17 2,964.65 2,968.19 2,950.64 2,959.92 0.0M
2021-03-16 2,965.88 2,976.76 2,963.22 2,968.39 0.0M
2021-03-15 2,954.06 2,966.31 2,942.68 2,948.21 0.0M
2021-03-12 2,946.20 2,954.44 2,943.58 2,949.21 0.0M
2021-03-11 2,956.17 2,963.74 2,952.87 2,958.28 0.0M
2021-03-10 2,935.25 2,965.59 2,929.58 2,957.07 0.0M
2021-03-09 2,920.80 2,948.39 2,911.43 2,948.39 0.0M
2021-03-08 2,894.39 2,936.58 2,886.81 2,936.19 0.0M
2021-03-05 2,886.33 2,897.23 2,872.45 2,872.45 0.0M
2021-03-04 2,915.77 2,926.40 2,896.35 2,912.89 0.0M
2021-03-03 2,933.46 2,940.80 2,893.27 2,914.97 0.0M
2021-03-02 2,896.14 2,935.13 2,896.04 2,923.29 0.0M
2021-03-01 2,883.96 2,897.91 2,872.92 2,895.18 0.0M
2021-02-26 2,847.64 2,886.00 2,839.66 2,843.04 0.0M
2021-02-25 2,912.44 2,912.70 2,888.28 2,888.80 0.0M
2021-02-24 2,875.72 2,913.96 2,873.43 2,903.01 0.0M
2021-02-23 2,896.50 2,903.42 2,838.08 2,867.65 0.0M
2021-02-22 2,874.99 2,897.02 2,869.29 2,891.86 0.0M
2021-02-19 2,888.48 2,906.37 2,885.67 2,893.06 0.0M
2021-02-18 2,899.70 2,911.96 2,875.63 2,878.46 0.0M
2021-02-17 2,918.82 2,920.85 2,888.59 2,894.43 0.0M
2021-02-16 2,924.19 2,936.54 2,921.57 2,928.17 0.0M
2021-02-15 2,914.91 2,928.84 2,913.31 2,928.77 0.0M
2021-02-12 2,895.03 2,911.34 2,889.15 2,907.06 0.0M
2021-02-11 2,893.88 2,904.02 2,891.99 2,899.06 0.0M
2021-02-10 2,895.87 2,912.36 2,879.11 2,893.96 0.0M
2021-02-09 2,881.43 2,894.52 2,874.55 2,891.73 0.0M
2021-02-08 2,887.52 2,899.21 2,883.05 2,886.74 0.0M
2021-02-05 2,889.41 2,890.99 2,868.85 2,870.07 0.0M
2021-02-04 2,864.26 2,892.81 2,861.70 2,888.58 0.0M
2021-02-03 2,892.60 2,895.92 2,865.72 2,868.39 0.0M
2021-02-02 2,851.67 2,881.27 2,850.55 2,874.76 0.0M
2021-02-01 2,824.39 2,846.01 2,819.65 2,844.47 0.0M
2021-01-29 2,836.09 2,843.61 2,806.23 2,806.23 0.0M
2021-01-28 2,847.58 2,883.82 2,815.17 2,868.69 0.0M
2021-01-27 2,873.65 2,892.41 2,846.31 2,870.47 0.0M
2021-01-26 2,876.06 2,901.46 2,874.13 2,887.31 0.0M
2021-01-25 2,899.86 2,900.47 2,867.05 2,870.77 0.0M
2021-01-22 2,881.94 2,889.39 2,870.12 2,884.13 0.0M
2021-01-21 2,904.80 2,908.47 2,885.21 2,888.44 0.0M
2021-01-20 2,877.53 2,901.34 2,874.58 2,887.87 0.0M
2021-01-19 2,889.68 2,893.57 2,864.82 2,866.55 0.0M
2021-01-18 2,867.22 2,879.05 2,865.28 2,878.52 0.0M
2021-01-15 2,874.33 2,881.59 2,856.47 2,868.27 0.0M
2021-01-14 2,884.38 2,891.34 2,873.72 2,880.84 0.0M
2021-01-13 2,884.71 2,894.78 2,880.51 2,880.51 0.0M
2021-01-12 2,885.86 2,891.50 2,870.77 2,884.10 0.0M
2021-01-11 2,880.68 2,889.25 2,860.08 2,881.24 0.0M
2021-01-08 2,892.01 2,892.01 2,873.72 2,878.19 0.0M
2021-01-07 2,854.90 2,882.43 2,846.13 2,873.32 0.0M
2021-01-06 2,824.65 2,853.91 2,812.00 2,851.24 0.0M
2021-01-05 2,822.99 2,842.86 2,817.64 2,822.67 0.0M
2021-01-04 2,840.70 2,843.85 2,817.27 2,829.30 0.0M