KOSPI 50 EWI

KS50EWI
🏛️ south-korea →
2,313.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 2,358.04 2,359.93 2,358.04 2,359.77 2,039.0K
09:01 2,359.98 2,359.98 2,357.01 2,357.42 659.0K
09:02 2,359.43 2,359.43 2,359.10 2,359.30 497.0K
09:03 2,359.52 2,360.92 2,358.73 2,360.92 414.0K
09:04 2,361.26 2,361.50 2,360.53 2,361.37 389.0K
09:05 2,361.27 2,362.29 2,361.27 2,362.04 466.0K
09:06 2,361.89 2,363.37 2,361.89 2,363.37 385.0K
09:07 2,363.59 2,364.08 2,363.38 2,363.38 357.0K
09:08 2,363.57 2,365.56 2,363.57 2,364.89 319.0K
09:09 2,364.79 2,366.46 2,364.79 2,366.46 330.0K
09:10 2,364.11 2,364.11 2,361.90 2,362.16 583.0K
09:11 2,361.75 2,361.75 2,359.60 2,359.70 257.0K
09:12 2,357.61 2,358.43 2,357.61 2,357.81 444.0K
09:13 2,357.23 2,357.23 2,356.27 2,356.27 261.0K
09:14 2,356.29 2,356.64 2,355.87 2,356.64 301.0K
09:15 2,356.59 2,357.83 2,356.59 2,357.83 188.0K
09:16 2,358.42 2,360.13 2,358.42 2,359.30 209.0K
09:17 2,359.69 2,359.69 2,358.13 2,358.13 163.0K
09:18 2,358.05 2,358.58 2,357.28 2,357.63 403.0K
09:19 2,357.13 2,357.73 2,356.85 2,356.93 226.0K
09:20 2,357.28 2,358.64 2,357.20 2,358.12 189.0K
09:21 2,357.66 2,359.14 2,357.66 2,359.14 192.0K
09:22 2,359.45 2,361.03 2,359.45 2,361.03 269.0K
09:23 2,361.03 2,361.94 2,361.03 2,361.21 282.0K
09:24 2,362.47 2,362.47 2,361.33 2,362.06 178.0K
09:25 2,361.56 2,361.60 2,360.96 2,361.60 202.0K
09:26 2,362.15 2,362.24 2,361.29 2,362.24 163.0K
09:27 2,361.73 2,361.73 2,361.19 2,361.44 90.0K
09:28 2,361.27 2,361.89 2,361.27 2,361.30 184.0K
09:29 2,361.04 2,361.09 2,360.18 2,360.68 182.0K
09:30 2,361.02 2,362.65 2,360.62 2,362.24 123.0K
09:31 2,360.96 2,362.36 2,360.80 2,360.80 183.0K
09:32 2,360.84 2,360.84 2,358.71 2,359.07 197.0K
09:33 2,358.20 2,358.20 2,356.64 2,356.83 307.0K
09:34 2,357.63 2,357.63 2,356.35 2,357.30 165.0K
09:35 2,357.02 2,357.67 2,356.95 2,357.26 232.0K
09:36 2,356.96 2,358.24 2,356.96 2,358.24 206.0K
09:37 2,357.28 2,357.81 2,356.97 2,357.64 159.0K
09:38 2,357.84 2,359.62 2,357.84 2,359.62 246.0K
09:39 2,359.76 2,360.44 2,359.70 2,360.19 343.0K
09:40 2,359.95 2,360.14 2,359.57 2,359.88 163.0K
09:41 2,359.72 2,359.92 2,359.00 2,359.40 194.0K
09:42 2,358.84 2,359.53 2,358.84 2,359.53 214.0K
09:43 2,359.48 2,360.50 2,359.48 2,359.70 119.0K
09:44 2,360.20 2,361.00 2,360.20 2,360.28 125.0K
09:45 2,360.51 2,360.74 2,360.19 2,360.53 204.0K
09:46 2,360.18 2,360.18 2,358.28 2,358.28 118.0K
09:47 2,358.80 2,358.80 2,357.69 2,358.20 165.0K
09:48 2,357.97 2,358.22 2,357.40 2,357.41 202.0K
09:49 2,357.77 2,357.77 2,357.13 2,357.13 123.0K
09:50 2,357.03 2,357.81 2,357.00 2,357.16 159.0K
09:51 2,357.36 2,357.36 2,355.53 2,355.53 153.0K
09:52 2,355.34 2,355.34 2,354.50 2,354.84 128.0K
09:53 2,354.53 2,354.53 2,352.98 2,352.98 154.0K
09:54 2,353.20 2,353.48 2,353.11 2,353.11 154.0K
09:55 2,353.43 2,354.42 2,353.06 2,354.42 248.0K
09:56 2,354.13 2,354.25 2,353.66 2,353.66 129.0K
09:57 2,354.19 2,354.43 2,354.08 2,354.35 460.0K
09:58 2,354.95 2,356.07 2,354.95 2,355.55 152.0K
09:59 2,355.19 2,356.50 2,355.19 2,356.50 207.0K
10:00 2,356.10 2,357.28 2,356.10 2,357.07 139.0K
10:01 2,357.51 2,357.51 2,356.38 2,357.02 177.0K
10:02 2,356.50 2,356.77 2,356.27 2,356.27 83.0K
10:03 2,356.35 2,356.86 2,356.27 2,356.80 280.0K
10:04 2,356.70 2,357.48 2,356.45 2,356.45 112.0K
10:05 2,357.15 2,357.38 2,356.61 2,357.33 118.0K
10:06 2,356.76 2,357.17 2,356.50 2,357.17 122.0K
10:07 2,356.48 2,357.50 2,356.48 2,356.68 113.0K
10:08 2,357.29 2,357.68 2,357.29 2,357.67 121.0K
10:09 2,357.83 2,357.97 2,357.73 2,357.97 148.0K
10:10 2,358.41 2,359.68 2,358.41 2,359.50 77.0K
10:11 2,359.96 2,359.96 2,359.37 2,359.70 100.0K
10:12 2,359.75 2,360.92 2,359.75 2,360.92 66.0K
10:13 2,360.54 2,361.27 2,360.28 2,361.27 313.0K
10:14 2,360.98 2,361.65 2,360.98 2,361.04 151.0K
10:15 2,361.54 2,361.74 2,361.03 2,361.19 77.0K
10:16 2,361.09 2,361.59 2,360.95 2,361.59 88.0K
10:17 2,361.62 2,361.62 2,359.92 2,359.92 222.0K
10:18 2,359.74 2,360.43 2,359.74 2,360.15 93.0K
10:19 2,360.07 2,361.19 2,360.07 2,361.19 77.0K
10:20 2,360.82 2,361.28 2,360.67 2,361.27 98.0K
10:21 2,360.92 2,360.92 2,360.13 2,360.50 116.0K
10:22 2,360.10 2,360.63 2,359.19 2,359.19 315.0K
10:23 2,360.05 2,360.05 2,359.33 2,359.68 115.0K
10:24 2,359.25 2,359.98 2,359.03 2,359.38 136.0K
10:25 2,359.34 2,359.34 2,358.72 2,359.26 153.0K
10:26 2,360.03 2,360.03 2,358.91 2,359.11 79.0K
10:27 2,359.00 2,359.44 2,358.87 2,359.44 57.0K
10:28 2,358.78 2,359.59 2,358.78 2,358.81 63.0K
10:29 2,359.06 2,359.38 2,358.92 2,359.35 82.0K
10:30 2,359.28 2,359.37 2,358.82 2,358.92 82.0K
10:31 2,359.01 2,359.01 2,358.03 2,358.03 173.0K
10:32 2,357.74 2,358.32 2,357.74 2,358.09 86.0K
10:33 2,358.04 2,359.31 2,358.04 2,359.28 72.0K
10:34 2,358.53 2,358.74 2,358.39 2,358.54 55.0K
10:35 2,358.94 2,358.94 2,357.99 2,358.14 117.0K
10:36 2,358.14 2,358.14 2,356.68 2,356.68 132.0K
10:37 2,357.34 2,357.34 2,356.58 2,356.74 77.0K
10:38 2,356.89 2,357.08 2,355.88 2,355.88 169.0K
10:39 2,355.79 2,356.54 2,355.59 2,356.08 64.0K
10:40 2,356.08 2,356.44 2,355.95 2,355.98 82.0K
10:41 2,356.31 2,356.63 2,356.14 2,356.14 81.0K
10:42 2,355.82 2,356.70 2,355.82 2,356.55 169.0K
10:43 2,357.19 2,358.33 2,357.19 2,358.33 161.0K
10:44 2,358.49 2,359.77 2,358.49 2,359.77 252.0K
10:45 2,360.29 2,360.86 2,360.04 2,360.78 284.0K
10:46 2,361.36 2,361.41 2,360.88 2,360.91 259.0K
10:47 2,361.38 2,361.38 2,360.45 2,360.45 381.0K
10:48 2,359.57 2,360.51 2,359.47 2,359.84 308.0K
10:49 2,358.89 2,360.06 2,358.52 2,359.67 284.0K
10:50 2,359.77 2,359.90 2,358.63 2,358.63 226.0K
10:51 2,359.06 2,359.63 2,358.59 2,358.90 134.0K
10:52 2,358.90 2,360.11 2,358.90 2,360.11 177.0K
10:53 2,361.01 2,361.23 2,360.89 2,361.23 200.0K
10:54 2,361.40 2,361.40 2,360.92 2,361.17 239.0K
10:55 2,360.92 2,361.05 2,360.36 2,360.36 197.0K
10:56 2,359.99 2,360.65 2,359.87 2,360.08 185.0K
10:57 2,360.38 2,361.34 2,360.38 2,360.93 325.0K
10:58 2,361.35 2,361.84 2,360.77 2,361.51 248.0K
10:59 2,360.96 2,361.59 2,360.96 2,361.00 234.0K
11:00 2,361.46 2,361.94 2,360.50 2,361.94 219.0K
11:01 2,362.96 2,362.96 2,361.74 2,361.93 248.0K
11:02 2,361.76 2,362.37 2,361.76 2,362.37 135.0K
11:03 2,362.67 2,363.76 2,362.60 2,363.76 167.0K
11:04 2,364.07 2,364.38 2,363.69 2,364.17 148.0K
11:05 2,364.74 2,364.74 2,363.69 2,364.63 194.0K
11:06 2,364.78 2,365.05 2,364.35 2,364.39 139.0K
11:07 2,363.96 2,365.30 2,363.73 2,363.73 147.0K
11:08 2,363.93 2,363.93 2,362.38 2,362.42 184.0K
11:09 2,362.30 2,362.51 2,361.86 2,362.11 127.0K
11:10 2,362.86 2,362.86 2,361.67 2,361.67 142.0K
11:11 2,361.55 2,361.74 2,360.64 2,360.64 98.0K
11:12 2,361.40 2,361.40 2,360.81 2,360.89 101.0K
11:13 2,361.42 2,361.42 2,359.95 2,359.95 133.0K
11:14 2,360.07 2,361.30 2,360.07 2,361.30 106.0K
11:15 2,360.67 2,361.92 2,360.67 2,361.19 85.0K
11:16 2,360.50 2,361.12 2,360.37 2,360.56 105.0K
11:17 2,359.96 2,360.27 2,359.96 2,360.08 222.0K
11:18 2,359.27 2,360.37 2,359.25 2,359.74 143.0K
11:19 2,360.13 2,360.58 2,359.61 2,360.19 132.0K
11:20 2,360.10 2,360.35 2,359.56 2,360.09 106.0K
11:21 2,359.62 2,360.32 2,359.62 2,359.65 106.0K
11:22 2,358.19 2,358.87 2,358.19 2,358.26 189.0K
11:23 2,358.78 2,359.09 2,358.49 2,358.49 103.0K
11:24 2,358.59 2,359.42 2,358.59 2,359.39 108.0K
11:25 2,360.09 2,360.95 2,359.87 2,360.00 125.0K
11:26 2,360.39 2,360.88 2,359.64 2,359.64 97.0K
11:27 2,360.48 2,360.67 2,359.88 2,360.19 80.0K
11:28 2,360.67 2,360.67 2,359.95 2,360.21 67.0K
11:29 2,360.28 2,360.45 2,359.89 2,360.25 75.0K
11:30 2,359.82 2,359.85 2,359.20 2,359.20 74.0K
11:31 2,359.95 2,360.22 2,359.22 2,359.22 85.0K
11:32 2,359.19 2,359.37 2,358.91 2,358.91 129.0K
11:33 2,358.51 2,358.64 2,358.07 2,358.57 87.0K
11:34 2,358.93 2,358.93 2,357.34 2,357.34 133.0K
11:35 2,357.62 2,357.99 2,357.23 2,357.43 158.0K
11:36 2,357.30 2,358.01 2,357.30 2,357.78 188.0K
11:37 2,357.32 2,358.09 2,357.32 2,358.01 86.0K
11:38 2,357.57 2,358.29 2,357.57 2,357.91 100.0K
11:39 2,357.90 2,358.68 2,357.90 2,358.68 78.0K
11:40 2,357.45 2,358.98 2,357.45 2,358.32 117.0K
11:41 2,358.13 2,358.13 2,357.43 2,357.78 83.0K
11:42 2,358.49 2,358.51 2,358.20 2,358.51 136.0K
11:43 2,358.65 2,358.76 2,357.87 2,358.49 63.0K
11:44 2,358.23 2,359.14 2,357.81 2,359.13 68.0K
11:45 2,358.78 2,358.92 2,358.13 2,358.60 64.0K
11:46 2,358.64 2,358.85 2,358.30 2,358.59 97.0K
11:47 2,358.57 2,359.81 2,358.57 2,359.81 97.0K
11:48 2,359.35 2,360.17 2,359.35 2,360.17 132.0K
11:49 2,360.50 2,360.50 2,359.71 2,360.41 107.0K
11:50 2,360.25 2,361.10 2,360.25 2,360.73 132.0K
11:51 2,360.63 2,361.39 2,360.61 2,361.16 198.0K
11:52 2,360.72 2,360.99 2,360.54 2,360.58 76.0K
11:53 2,360.00 2,360.00 2,359.09 2,359.33 210.0K
11:54 2,359.86 2,359.86 2,359.10 2,359.43 41.0K
11:55 2,359.02 2,359.46 2,358.53 2,358.53 88.0K
11:56 2,358.57 2,359.45 2,358.57 2,359.45 100.0K
11:57 2,359.14 2,360.21 2,359.04 2,360.21 104.0K
11:58 2,360.02 2,360.54 2,359.86 2,360.18 76.0K
11:59 2,360.43 2,360.84 2,360.24 2,360.84 67.0K
12:00 2,360.54 2,361.07 2,360.25 2,360.60 85.0K
12:01 2,360.05 2,361.43 2,359.58 2,360.51 65.0K
12:02 2,360.25 2,360.68 2,359.64 2,359.64 58.0K
12:03 2,360.55 2,360.55 2,359.66 2,360.23 154.0K
12:04 2,360.57 2,360.96 2,360.54 2,360.74 90.0K
12:05 2,360.57 2,360.96 2,360.26 2,360.96 69.0K
12:06 2,361.14 2,361.75 2,360.95 2,361.75 74.0K
12:07 2,361.25 2,362.17 2,361.25 2,362.17 51.0K
12:08 2,362.06 2,362.58 2,361.87 2,362.51 68.0K
12:09 2,362.24 2,362.73 2,362.04 2,362.73 53.0K
12:10 2,362.02 2,362.61 2,362.02 2,362.61 75.0K
12:11 2,362.81 2,362.81 2,361.85 2,361.98 127.0K
12:12 2,362.28 2,362.28 2,361.42 2,361.42 86.0K
12:13 2,361.54 2,361.74 2,361.06 2,361.19 45.0K
12:14 2,360.93 2,361.39 2,360.74 2,361.11 41.0K
12:15 2,360.97 2,361.34 2,360.91 2,360.95 60.0K
12:16 2,360.80 2,360.90 2,360.31 2,360.49 71.0K
12:17 2,360.36 2,360.45 2,360.19 2,360.44 43.0K
12:18 2,360.85 2,360.85 2,359.89 2,360.55 44.0K
12:19 2,360.70 2,360.70 2,360.07 2,360.08 59.0K
12:20 2,360.39 2,360.39 2,360.10 2,360.39 61.0K
12:21 2,360.77 2,360.77 2,360.07 2,360.26 69.0K
12:22 2,360.10 2,361.00 2,359.32 2,359.83 186.0K
12:23 2,359.78 2,359.84 2,359.30 2,359.30 85.0K
12:24 2,359.20 2,359.21 2,358.84 2,359.10 56.0K
12:25 2,359.06 2,359.73 2,358.60 2,358.82 166.0K
12:26 2,358.73 2,358.94 2,358.62 2,358.88 64.0K
12:27 2,359.19 2,359.47 2,358.82 2,359.47 88.0K
12:28 2,359.33 2,360.12 2,358.94 2,360.12 117.0K
12:29 2,359.51 2,359.94 2,359.37 2,359.51 82.0K
12:30 2,359.80 2,360.64 2,359.80 2,360.08 68.0K
12:31 2,360.70 2,361.21 2,360.43 2,361.00 134.0K
12:32 2,360.59 2,361.48 2,360.59 2,361.48 84.0K
12:33 2,361.32 2,362.43 2,361.32 2,361.88 60.0K
12:34 2,362.17 2,362.17 2,361.66 2,362.15 77.0K
12:35 2,362.11 2,362.64 2,361.43 2,361.95 108.0K
12:36 2,362.11 2,362.11 2,361.50 2,361.50 139.0K
12:37 2,361.31 2,361.32 2,360.96 2,361.01 62.0K
12:38 2,360.69 2,360.93 2,360.22 2,360.77 56.0K
12:39 2,360.88 2,361.26 2,360.62 2,360.76 34.0K
12:40 2,360.75 2,360.81 2,360.18 2,360.47 66.0K
12:41 2,361.04 2,361.07 2,360.73 2,360.94 52.0K
12:42 2,361.12 2,361.12 2,359.85 2,360.60 67.0K
12:43 2,360.59 2,360.80 2,359.99 2,359.99 39.0K
12:44 2,360.45 2,360.61 2,359.98 2,359.98 48.0K
12:45 2,360.52 2,360.58 2,360.52 2,360.53 80.0K
12:46 2,360.80 2,361.38 2,360.52 2,361.20 171.0K
12:47 2,361.08 2,361.74 2,361.04 2,361.74 186.0K
12:48 2,361.88 2,361.88 2,360.67 2,360.67 88.0K
12:49 2,360.72 2,361.04 2,360.64 2,360.80 143.0K
12:50 2,360.57 2,360.57 2,359.94 2,360.13 149.0K
12:51 2,360.28 2,360.28 2,359.51 2,359.51 162.0K
12:52 2,360.38 2,360.84 2,359.96 2,360.09 84.0K
12:53 2,360.12 2,360.93 2,360.12 2,360.67 56.0K
12:54 2,360.48 2,361.08 2,360.48 2,361.08 78.0K
12:55 2,360.82 2,360.82 2,360.00 2,360.23 92.0K
12:56 2,359.87 2,360.88 2,359.87 2,360.11 104.0K
12:57 2,360.65 2,361.28 2,359.77 2,361.28 76.0K
12:58 2,361.25 2,362.22 2,361.25 2,361.42 119.0K
12:59 2,361.84 2,362.05 2,361.59 2,361.99 95.0K
13:00 2,361.43 2,362.87 2,361.43 2,362.02 57.0K
13:01 2,362.37 2,362.37 2,361.80 2,361.80 60.0K
13:02 2,362.50 2,362.50 2,361.92 2,361.92 77.0K
13:03 2,362.01 2,362.37 2,361.99 2,362.08 80.0K
13:04 2,362.94 2,362.94 2,362.27 2,362.27 64.0K
13:05 2,363.15 2,363.15 2,362.18 2,362.61 111.0K
13:06 2,362.82 2,362.82 2,362.07 2,362.07 74.0K
13:07 2,363.15 2,363.15 2,362.49 2,362.49 67.0K
13:08 2,362.56 2,362.56 2,362.02 2,362.02 163.0K
13:09 2,361.76 2,361.76 2,360.76 2,360.78 173.0K
13:10 2,361.00 2,361.09 2,360.38 2,360.38 86.0K
13:11 2,360.48 2,360.82 2,360.00 2,360.36 62.0K
13:12 2,360.49 2,360.95 2,360.13 2,360.95 62.0K
13:13 2,361.11 2,361.49 2,360.93 2,361.11 137.0K
13:14 2,361.83 2,361.83 2,361.39 2,361.53 63.0K
13:15 2,361.49 2,361.49 2,361.11 2,361.18 96.0K
13:16 2,361.33 2,362.00 2,361.24 2,361.77 90.0K
13:17 2,361.77 2,361.77 2,361.14 2,361.66 83.0K
13:18 2,361.67 2,362.01 2,361.28 2,361.28 80.0K
13:19 2,361.33 2,361.68 2,361.03 2,361.32 147.0K
13:20 2,361.11 2,361.73 2,360.84 2,361.73 69.0K
13:21 2,361.64 2,361.83 2,360.92 2,361.75 82.0K
13:22 2,361.37 2,361.78 2,361.09 2,361.15 73.0K
13:23 2,361.20 2,361.20 2,360.41 2,360.74 83.0K
13:24 2,360.60 2,360.92 2,360.52 2,360.52 73.0K
13:25 2,360.63 2,361.19 2,360.36 2,361.07 99.0K
13:26 2,361.33 2,361.33 2,360.55 2,360.55 75.0K
13:27 2,360.57 2,361.15 2,360.57 2,361.12 112.0K
13:28 2,360.85 2,361.00 2,360.41 2,360.41 119.0K
13:29 2,360.67 2,360.67 2,360.08 2,360.45 82.0K
13:30 2,360.31 2,360.36 2,360.02 2,360.03 83.0K
13:31 2,360.29 2,360.58 2,359.98 2,360.58 146.0K
13:32 2,360.41 2,360.85 2,359.80 2,360.39 128.0K
13:33 2,359.93 2,360.77 2,359.93 2,360.65 188.0K
13:34 2,361.09 2,361.27 2,360.48 2,360.83 121.0K
13:35 2,360.65 2,360.65 2,360.30 2,360.57 75.0K
13:36 2,360.47 2,360.47 2,359.73 2,360.34 78.0K
13:37 2,360.37 2,360.44 2,359.96 2,360.19 82.0K
13:38 2,360.16 2,360.26 2,359.50 2,359.77 82.0K
13:39 2,360.32 2,360.32 2,359.42 2,359.64 123.0K
13:40 2,359.61 2,359.93 2,359.57 2,359.92 76.0K
13:41 2,360.65 2,360.69 2,360.32 2,360.32 166.0K
13:42 2,360.13 2,360.51 2,359.91 2,360.02 125.0K
13:43 2,359.84 2,360.50 2,359.52 2,359.52 99.0K
13:44 2,359.50 2,359.67 2,358.95 2,359.32 132.0K
13:45 2,359.44 2,359.75 2,358.91 2,358.91 54.0K
13:46 2,359.32 2,360.03 2,359.10 2,359.45 160.0K
13:47 2,359.52 2,359.73 2,359.13 2,359.50 55.0K
13:48 2,360.06 2,360.06 2,359.03 2,359.87 75.0K
13:49 2,359.59 2,359.59 2,359.09 2,359.14 78.0K
13:50 2,358.63 2,359.36 2,358.55 2,358.55 120.0K
13:51 2,358.71 2,358.90 2,357.89 2,358.23 92.0K
13:52 2,357.86 2,358.19 2,357.55 2,358.14 87.0K
13:53 2,357.90 2,357.90 2,357.18 2,357.18 189.0K
13:54 2,357.10 2,357.22 2,356.64 2,357.05 125.0K
13:55 2,356.74 2,357.29 2,356.57 2,356.88 101.0K
13:56 2,356.52 2,356.75 2,356.21 2,356.27 249.0K
13:57 2,356.15 2,356.20 2,355.72 2,355.72 215.0K
13:58 2,356.19 2,356.44 2,355.78 2,356.19 129.0K
13:59 2,356.01 2,356.27 2,355.88 2,356.17 88.0K
14:00 2,356.56 2,357.61 2,356.33 2,357.61 130.0K
14:01 2,357.56 2,358.27 2,357.22 2,358.03 244.0K
14:02 2,357.78 2,358.46 2,357.67 2,358.15 107.0K
14:03 2,358.07 2,358.07 2,357.37 2,357.53 210.0K
14:04 2,357.41 2,357.55 2,356.97 2,356.97 177.0K
14:05 2,357.37 2,357.58 2,357.07 2,357.39 106.0K
14:06 2,357.46 2,357.87 2,357.17 2,357.17 108.0K
14:07 2,357.25 2,357.71 2,357.25 2,357.28 135.0K
14:08 2,357.48 2,357.66 2,357.35 2,357.58 158.0K
14:09 2,357.10 2,358.06 2,357.10 2,358.06 125.0K
14:10 2,358.12 2,358.13 2,357.56 2,357.56 83.0K
14:11 2,357.95 2,358.12 2,357.85 2,357.91 85.0K
14:12 2,357.96 2,358.19 2,357.61 2,358.06 84.0K
14:13 2,358.08 2,358.94 2,357.61 2,358.94 174.0K
14:14 2,358.35 2,358.35 2,357.35 2,358.02 152.0K
14:15 2,357.81 2,357.90 2,357.55 2,357.55 103.0K
14:16 2,357.74 2,358.24 2,357.74 2,358.17 110.0K
14:17 2,357.90 2,358.23 2,357.88 2,358.09 69.0K
14:18 2,358.16 2,358.23 2,357.27 2,358.16 104.0K
14:19 2,357.94 2,358.35 2,357.78 2,358.03 99.0K
14:20 2,358.16 2,358.20 2,357.96 2,357.97 112.0K
14:21 2,358.16 2,358.36 2,357.61 2,358.36 190.0K
14:22 2,358.18 2,359.08 2,358.18 2,358.46 99.0K
14:23 2,358.30 2,358.89 2,358.17 2,358.76 108.0K
14:24 2,358.57 2,358.93 2,357.97 2,358.93 126.0K
14:25 2,358.47 2,358.81 2,358.29 2,358.81 123.0K
14:26 2,358.89 2,359.01 2,358.31 2,359.01 218.0K
14:27 2,358.75 2,359.34 2,358.49 2,359.13 102.0K
14:28 2,359.31 2,359.69 2,358.91 2,359.49 125.0K
14:29 2,359.27 2,359.67 2,359.16 2,359.16 144.0K
14:30 2,358.95 2,359.89 2,358.95 2,359.23 283.0K
14:31 2,359.40 2,359.47 2,358.95 2,359.17 203.0K
14:32 2,359.15 2,359.58 2,358.85 2,358.85 125.0K
14:33 2,358.77 2,359.65 2,358.77 2,358.85 107.0K
14:34 2,359.17 2,359.32 2,358.85 2,358.85 176.0K
14:35 2,358.70 2,359.12 2,358.40 2,358.40 155.0K
14:36 2,358.40 2,358.99 2,358.16 2,358.22 99.0K
14:37 2,358.51 2,359.34 2,358.29 2,358.76 132.0K
14:38 2,358.61 2,359.21 2,358.54 2,358.54 130.0K
14:39 2,358.36 2,359.14 2,358.24 2,359.14 148.0K
14:40 2,358.77 2,358.95 2,358.36 2,358.95 104.0K
14:41 2,358.53 2,359.41 2,358.53 2,358.95 112.0K
14:42 2,358.77 2,359.12 2,358.22 2,359.12 156.0K
14:43 2,358.39 2,358.70 2,358.39 2,358.45 93.0K
14:44 2,358.53 2,358.53 2,357.75 2,357.89 121.0K
14:45 2,357.86 2,358.23 2,357.63 2,358.10 136.0K
14:46 2,358.16 2,358.54 2,357.09 2,357.91 135.0K
14:47 2,357.80 2,357.80 2,357.00 2,357.05 161.0K
14:48 2,357.50 2,357.61 2,356.66 2,357.41 156.0K
14:49 2,357.31 2,357.74 2,357.30 2,357.52 134.0K
14:50 2,357.75 2,357.76 2,357.13 2,357.67 132.0K
14:51 2,357.74 2,357.90 2,357.60 2,357.81 120.0K
14:52 2,357.54 2,357.98 2,357.32 2,357.87 145.0K
14:53 2,356.90 2,358.15 2,356.90 2,357.70 138.0K
14:54 2,357.37 2,357.67 2,356.85 2,357.67 107.0K
14:55 2,357.56 2,357.95 2,357.02 2,357.95 100.0K
14:56 2,357.24 2,357.60 2,357.17 2,357.49 136.0K
14:57 2,356.90 2,357.86 2,356.90 2,357.63 116.0K
14:58 2,357.72 2,358.10 2,357.33 2,357.89 138.0K
14:59 2,358.04 2,358.52 2,357.76 2,358.25 130.0K
15:00 2,358.21 2,359.26 2,358.21 2,359.26 121.0K
15:01 2,358.60 2,359.62 2,358.60 2,359.46 176.0K
15:02 2,359.91 2,359.91 2,359.12 2,359.79 136.0K
15:03 2,359.67 2,360.06 2,359.28 2,360.06 137.0K
15:04 2,359.80 2,360.26 2,359.80 2,359.93 130.0K
15:05 2,359.82 2,360.38 2,359.73 2,360.14 130.0K
15:06 2,359.28 2,359.95 2,359.13 2,359.38 323.0K
15:07 2,360.15 2,360.15 2,359.16 2,359.73 144.0K
15:08 2,359.88 2,359.93 2,359.25 2,359.36 136.0K
15:09 2,359.69 2,360.09 2,359.36 2,359.73 140.0K
15:10 2,359.76 2,360.24 2,359.23 2,360.24 155.0K
15:11 2,359.83 2,360.43 2,359.83 2,360.35 144.0K
15:12 2,360.44 2,360.51 2,360.21 2,360.34 136.0K
15:13 2,360.87 2,361.14 2,360.59 2,360.81 221.0K
15:14 2,360.77 2,361.11 2,360.65 2,360.90 378.0K
15:15 2,360.84 2,361.44 2,360.30 2,361.44 251.0K
15:16 2,361.19 2,361.66 2,360.89 2,360.89 144.0K
15:17 2,361.43 2,362.14 2,361.43 2,361.52 135.0K
15:18 2,360.74 2,361.52 2,360.74 2,361.18 148.0K
15:19 2,361.10 2,361.63 2,360.67 2,361.14 180.0K
15:20 2,361.38 2,361.38 2,361.38 2,361.38 21.0K
15:21 2,361.38 2,361.38 2,361.38 2,361.38 0.0K
15:22 2,361.38 2,361.38 2,361.38 2,361.38 0.0K
15:23 2,361.38 2,361.38 2,361.38 2,361.38 0.0K
15:24 2,361.38 2,361.38 2,361.38 2,361.38 0.0K
15:25 2,361.38 2,361.38 2,361.38 2,361.38 0.0K
15:26 2,361.38 2,361.38 2,361.38 2,361.38 0.0K
15:27 2,361.38 2,361.38 2,361.38 2,361.38 0.0K
15:28 2,361.38 2,361.38 2,361.38 2,361.38 0.0K
15:29 2,361.38 2,362.08 2,361.08 2,361.77 5,690.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,341.09 2,341.65 2,303.68 2,313.75 65.6M
2025-09-25 2,358.04 2,366.46 2,352.98 2,361.77 61.7M
2025-09-24 2,387.83 2,387.87 2,346.33 2,360.34 56.5M
2025-09-22 2,381.63 2,390.13 2,370.62 2,374.43 60.7M
2025-09-19 2,381.51 2,385.17 2,365.01 2,370.35 74.7M
2025-09-18 2,370.22 2,385.78 2,358.61 2,385.78 64.7M
2025-09-17 2,373.97 2,373.97 2,358.21 2,362.99 52.5M
2025-09-16 2,380.32 2,383.93 2,372.62 2,377.27 69.3M
2025-09-15 2,371.70 2,378.64 2,367.39 2,373.04 59.4M
2025-09-12 2,359.43 2,377.14 2,350.34 2,375.60 74.4M
2025-09-11 2,341.16 2,347.76 2,323.90 2,347.76 66.0M
2025-09-10 2,308.01 2,334.39 2,308.01 2,330.76 64.2M
2025-09-09 2,293.04 2,307.14 2,281.56 2,304.38 47.1M
2025-09-08 2,275.09 2,281.67 2,270.15 2,280.62 34.4M
2025-09-05 2,281.60 2,285.86 2,271.02 2,277.52 57.4M
2025-09-04 2,271.83 2,286.28 2,269.37 2,281.12 41.4M
2025-09-03 2,268.12 2,272.69 2,257.76 2,267.12 38.2M
2025-09-02 2,252.14 2,262.09 2,245.86 2,261.83 38.9M
2025-09-01 2,250.87 2,266.40 2,236.68 2,243.10 40.3M
2025-08-29 2,277.91 2,280.84 2,256.20 2,257.04 42.9M
2025-08-28 2,261.28 2,283.04 2,253.47 2,270.39 42.5M
2025-08-27 2,263.97 2,266.97 2,250.13 2,262.25 38.8M
2025-08-26 2,280.88 2,280.88 2,255.15 2,257.00 64.0M
2025-08-25 2,274.42 2,286.31 2,262.24 2,286.31 44.7M
2025-08-22 2,262.27 2,273.49 2,249.55 2,254.36 39.9M
2025-08-21 2,240.87 2,263.72 2,237.74 2,249.32 72.7M
2025-08-20 2,228.05 2,237.14 2,195.64 2,234.96 82.9M
2025-08-19 2,260.66 2,260.66 2,233.01 2,245.33 51.1M
2025-08-18 2,274.38 2,278.51 2,255.05 2,255.08 49.7M
2025-08-14 2,284.15 2,297.93 2,277.20 2,288.02 49.6M
2025-08-13 2,274.84 2,278.44 2,255.05 2,278.44 45.4M
2025-08-12 2,267.36 2,288.99 2,254.43 2,254.56 58.0M
2025-08-11 2,278.10 2,279.91 2,265.40 2,268.88 54.9M
2025-08-08 2,277.84 2,279.28 2,262.95 2,271.00 64.9M
2025-08-07 2,269.08 2,283.62 2,261.36 2,283.62 67.3M
2025-08-06 2,247.54 2,263.16 2,246.39 2,263.11 60.8M
2025-08-05 2,233.01 2,259.72 2,233.01 2,252.72 54.6M
2025-08-04 2,187.66 2,214.86 2,181.76 2,207.55 58.7M
2025-08-01 2,252.83 2,252.83 2,187.57 2,189.18 77.6M
2025-07-31 2,303.27 2,311.19 2,262.70 2,275.87 89.4M
2025-07-30 2,268.61 2,297.25 2,264.17 2,289.35 77.7M
2025-07-29 2,244.96 2,267.76 2,231.10 2,264.45 71.9M
2025-07-28 2,295.65 2,295.65 2,251.93 2,262.52 87.7M
2025-07-25 2,262.53 2,281.96 2,262.53 2,276.72 47.1M
2025-07-24 2,281.45 2,305.23 2,260.34 2,268.56 60.0M
2025-07-23 2,278.84 2,286.07 2,243.55 2,267.82 57.5M
2025-07-22 2,280.13 2,292.94 2,250.18 2,257.92 63.1M
2025-07-21 2,265.96 2,281.89 2,262.56 2,281.77 57.3M
2025-07-18 2,272.76 2,277.15 2,252.73 2,265.89 61.9M
2025-07-17 2,276.97 2,276.97 2,238.55 2,265.12 87.5M
2025-07-16 2,288.88 2,290.07 2,257.38 2,259.47 64.3M
2025-07-15 2,292.63 2,302.07 2,282.15 2,295.27 71.9M
2025-07-14 2,274.03 2,300.64 2,274.03 2,298.80 60.1M
2025-07-11 2,280.98 2,302.92 2,269.56 2,273.14 70.7M
2025-07-10 2,256.30 2,281.29 2,245.58 2,281.29 67.9M
2025-07-09 2,241.55 2,251.83 2,234.37 2,250.13 63.6M
2025-07-08 2,205.64 2,240.21 2,201.24 2,239.37 76.0M
2025-07-07 2,187.91 2,204.32 2,176.96 2,196.48 58.8M
2025-07-04 2,224.40 2,230.79 2,188.09 2,188.22 79.3M
2025-07-03 2,217.60 2,229.56 2,207.49 2,226.39 81.0M
2025-07-02 2,207.79 2,213.68 2,173.58 2,200.76 74.8M
2025-07-01 2,212.91 2,248.99 2,212.58 2,216.60 79.1M
2025-06-30 2,188.50 2,206.41 2,186.70 2,198.75 77.6M
2025-06-27 2,197.28 2,201.43 2,165.50 2,175.33 72.3M
2025-06-26 2,218.33 2,222.72 2,167.33 2,197.95 112.6M
2025-06-25 2,232.20 2,237.78 2,207.51 2,224.67 117.9M
2025-06-24 2,189.56 2,227.62 2,189.56 2,226.29 135.4M
2025-06-23 2,146.89 2,166.65 2,125.22 2,161.29 106.4M
2025-06-20 2,124.02 2,162.73 2,118.59 2,162.31 109.5M
2025-06-19 2,129.42 2,133.02 2,108.65 2,119.86 78.1M
2025-06-18 2,085.27 2,121.67 2,084.34 2,117.49 86.7M
2025-06-17 2,105.36 2,126.85 2,079.17 2,098.67 108.4M
2025-06-16 2,073.30 2,103.35 2,052.58 2,103.16 80.5M
2025-06-13 2,080.28 2,084.08 2,049.16 2,061.66 99.3M
2025-06-12 2,065.47 2,085.34 2,062.77 2,075.39 87.7M
2025-06-11 2,047.17 2,064.69 2,041.85 2,062.26 67.8M
2025-06-10 2,055.12 2,058.14 2,024.12 2,038.97 85.9M
2025-06-09 2,015.54 2,045.85 2,015.36 2,041.35 97.0M
2025-06-05 1,976.12 2,004.39 1,972.69 1,994.56 93.3M
2025-06-04 1,930.92 1,958.95 1,928.62 1,958.61 77.2M
2025-06-02 1,905.41 1,924.94 1,896.36 1,904.69 52.1M
2025-05-30 1,924.79 1,926.04 1,904.00 1,911.06 95.8M
2025-05-29 1,909.13 1,934.39 1,907.90 1,933.39 66.4M
2025-05-28 1,881.35 1,915.38 1,876.74 1,898.61 75.4M
2025-05-27 1,874.20 1,883.75 1,867.23 1,877.75 50.4M
2025-05-26 1,846.14 1,886.49 1,846.14 1,886.49 53.6M
2025-05-23 1,842.95 1,844.08 1,835.96 1,837.56 50.3M
2025-05-22 1,852.24 1,852.42 1,829.00 1,834.54 52.3M
2025-05-21 1,842.45 1,859.36 1,842.15 1,855.87 48.3M
2025-05-20 1,851.44 1,852.51 1,829.44 1,832.97 50.1M
2025-05-19 1,839.44 1,850.09 1,833.28 1,838.97 46.2M
2025-05-16 1,841.10 1,846.74 1,834.60 1,846.72 55.7M
2025-05-15 1,842.69 1,851.06 1,835.21 1,836.60 48.2M
2025-05-14 1,839.55 1,854.43 1,832.62 1,850.37 56.5M
2025-05-13 1,828.26 1,842.19 1,827.35 1,834.83 61.7M
2025-05-12 1,832.06 1,838.66 1,828.17 1,838.66 56.5M
2025-05-09 1,834.06 1,837.54 1,822.29 1,822.85 35.9M
2025-05-08 1,831.04 1,837.30 1,826.79 1,830.52 59.0M
2025-05-07 1,840.72 1,844.81 1,825.94 1,830.02 62.3M
2025-05-02 1,829.32 1,832.45 1,811.95 1,827.84 58.6M
2025-04-30 1,825.35 1,834.53 1,815.86 1,830.10 50.1M
2025-04-29 1,815.50 1,829.43 1,809.25 1,826.00 42.8M
2025-04-28 1,809.59 1,818.53 1,805.56 1,809.19 40.1M
2025-04-25 1,808.93 1,815.99 1,799.58 1,808.52 61.8M
2025-04-24 1,793.52 1,797.52 1,783.42 1,794.02 41.7M
2025-04-23 1,786.96 1,796.71 1,776.73 1,796.67 41.7M
2025-04-22 1,757.60 1,770.56 1,753.61 1,765.13 34.6M
2025-04-21 1,760.45 1,765.53 1,753.32 1,760.68 29.6M
2025-04-18 1,746.45 1,758.82 1,743.35 1,756.94 35.6M
2025-04-17 1,731.63 1,745.13 1,729.19 1,742.72 36.9M
2025-04-16 1,741.20 1,745.14 1,726.09 1,729.31 39.2M
2025-04-15 1,732.37 1,742.64 1,726.35 1,739.42 33.9M
2025-04-14 1,725.96 1,734.89 1,722.31 1,724.21 37.1M
2025-04-11 1,688.27 1,713.71 1,683.81 1,713.71 49.1M
2025-04-10 1,690.10 1,725.00 1,677.46 1,725.00 72.4M
2025-04-09 1,643.82 1,651.02 1,611.46 1,617.24 64.5M
2025-04-08 1,683.65 1,683.65 1,643.79 1,648.27 66.4M
2025-04-07 1,674.92 1,684.49 1,649.05 1,655.09 81.3M
2025-04-04 1,727.60 1,769.92 1,725.11 1,747.92 73.0M
2025-04-03 1,710.11 1,750.72 1,710.11 1,748.43 54.7M
2025-04-02 1,779.56 1,784.45 1,755.27 1,761.01 43.1M
2025-04-01 1,769.27 1,785.24 1,761.82 1,776.76 41.8M
2025-03-31 1,771.37 1,773.73 1,748.75 1,751.82 54.9M
2025-03-28 1,833.27 1,833.27 1,800.77 1,807.19 43.4M
2025-03-27 1,851.99 1,860.38 1,837.95 1,840.19 47.2M
2025-03-26 1,870.20 1,876.17 1,857.58 1,869.00 41.9M
2025-03-25 1,876.40 1,877.04 1,856.14 1,860.57 47.9M
2025-03-24 1,866.99 1,873.39 1,858.50 1,865.57 40.3M
2025-03-21 1,865.00 1,871.88 1,846.68 1,866.18 98.5M
2025-03-20 1,879.70 1,881.13 1,868.17 1,868.64 71.7M
2025-03-19 1,857.27 1,878.00 1,857.27 1,865.01 72.0M
2025-03-18 1,861.17 1,872.65 1,852.33 1,854.56 65.6M
2025-03-17 1,851.59 1,855.34 1,846.80 1,854.61 74.4M
2025-03-14 1,849.18 1,854.47 1,835.67 1,839.21 52.1M
2025-03-13 1,872.23 1,876.34 1,847.69 1,857.08 75.9M
2025-03-12 1,847.13 1,860.51 1,836.72 1,858.88 58.0M
2025-03-11 1,826.95 1,844.69 1,820.36 1,835.54 60.2M
2025-03-10 1,852.12 1,870.38 1,848.01 1,868.82 52.1M
2025-03-07 1,848.16 1,867.39 1,840.67 1,857.47 56.0M
2025-03-06 1,868.55 1,874.14 1,859.12 1,867.12 57.3M
2025-03-05 1,846.70 1,857.13 1,836.25 1,856.39 75.5M
2025-03-04 1,829.03 1,849.56 1,822.35 1,831.38 70.0M
2025-02-28 1,876.35 1,876.35 1,827.29 1,833.49 104.1M
2025-02-27 1,910.31 1,910.31 1,889.43 1,901.23 64.1M
2025-02-26 1,902.47 1,915.59 1,900.53 1,911.81 71.3M
2025-02-25 1,894.29 1,908.84 1,893.93 1,900.93 70.4M
2025-02-24 1,892.36 1,912.88 1,892.30 1,912.88 81.0M
2025-02-21 1,907.07 1,907.07 1,898.19 1,901.98 64.5M
2025-02-20 1,901.70 1,907.89 1,896.05 1,902.33 78.1M
2025-02-19 1,874.74 1,917.96 1,874.74 1,909.99 86.5M
2025-02-18 1,872.85 1,879.00 1,866.20 1,876.89 83.6M
2025-02-17 1,852.47 1,872.54 1,848.61 1,871.75 72.4M
2025-02-14 1,836.71 1,853.01 1,830.80 1,848.35 114.2M
2025-02-13 1,822.23 1,834.05 1,815.03 1,832.35 78.6M
2025-02-12 1,815.35 1,822.47 1,812.01 1,816.99 65.8M
2025-02-11 1,806.97 1,819.40 1,802.44 1,812.47 60.0M
2025-02-10 1,801.53 1,806.99 1,790.31 1,794.76 72.4M
2025-02-07 1,816.76 1,819.16 1,803.52 1,805.43 55.4M
2025-02-06 1,817.03 1,825.64 1,810.16 1,825.53 63.0M
2025-02-05 1,807.07 1,817.06 1,801.32 1,810.33 61.4M
2025-02-04 1,803.40 1,812.80 1,784.97 1,791.62 80.7M
2025-02-03 1,795.50 1,795.50 1,769.96 1,782.10 92.4M
2025-01-31 1,823.77 1,830.49 1,806.58 1,830.49 106.7M
2025-01-24 1,810.08 1,819.37 1,802.81 1,812.32 54.0M
2025-01-23 1,820.83 1,821.60 1,798.08 1,798.08 55.3M
2025-01-22 1,809.79 1,824.97 1,805.93 1,820.92 84.6M
2025-01-21 1,811.90 1,821.57 1,789.50 1,795.10 45.1M
2025-01-20 1,819.38 1,820.98 1,801.24 1,804.14 51.3M
2025-01-17 1,805.90 1,811.16 1,799.21 1,809.11 60.6M
2025-01-16 1,813.69 1,816.82 1,802.41 1,809.01 51.4M
2025-01-15 1,804.43 1,812.96 1,786.93 1,790.48 53.9M
2025-01-14 1,799.47 1,801.89 1,783.88 1,794.72 44.5M
2025-01-13 1,799.58 1,806.01 1,785.05 1,793.56 51.5M
2025-01-10 1,804.35 1,810.53 1,788.21 1,804.55 70.2M
2025-01-09 1,795.01 1,808.98 1,790.89 1,799.60 69.0M
2025-01-08 1,767.74 1,798.93 1,767.74 1,795.70 60.9M
2025-01-07 1,785.62 1,793.53 1,775.29 1,775.29 52.0M
2025-01-06 1,750.23 1,771.13 1,743.05 1,770.84 54.9M
2025-01-03 1,711.52 1,750.53 1,711.52 1,741.10 52.7M
2025-01-02 1,711.07 1,719.38 1,700.63 1,706.02 40.5M