KOSPI 200 IT

KS200IT
🏛️ south-korea →
3,836.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 3,595.09 3,598.26 3,593.44 3,598.00 1,197.0K
09:01 3,596.42 3,600.09 3,595.87 3,598.78 296.0K
09:02 3,600.36 3,607.62 3,600.36 3,606.78 531.0K
09:03 3,606.83 3,608.84 3,604.19 3,605.26 361.0K
09:04 3,608.03 3,614.33 3,607.04 3,611.22 235.0K
09:05 3,612.83 3,613.82 3,609.37 3,609.98 422.0K
09:06 3,610.28 3,611.77 3,605.55 3,609.58 154.0K
09:07 3,610.85 3,612.75 3,607.85 3,612.35 315.0K
09:08 3,609.92 3,614.92 3,609.92 3,613.89 109.0K
09:09 3,613.68 3,615.88 3,612.27 3,613.22 108.0K
09:10 3,611.39 3,617.30 3,611.07 3,615.20 132.0K
09:11 3,614.01 3,617.55 3,614.01 3,614.54 106.0K
09:12 3,616.09 3,617.53 3,611.69 3,613.47 173.0K
09:13 3,612.39 3,612.65 3,608.06 3,608.06 144.0K
09:14 3,607.60 3,608.90 3,603.35 3,604.26 116.0K
09:15 3,602.45 3,604.91 3,598.75 3,600.41 158.0K
09:16 3,601.95 3,601.95 3,595.31 3,596.60 156.0K
09:17 3,595.66 3,595.66 3,591.62 3,591.62 276.0K
09:18 3,593.48 3,598.45 3,591.96 3,598.45 144.0K
09:19 3,598.08 3,599.25 3,596.05 3,597.53 202.0K
09:20 3,597.00 3,598.44 3,595.90 3,597.17 72.0K
09:21 3,597.31 3,599.45 3,596.31 3,596.65 76.0K
09:22 3,596.78 3,600.65 3,596.64 3,598.87 63.0K
09:23 3,598.72 3,603.64 3,598.72 3,601.64 67.0K
09:24 3,601.37 3,604.85 3,601.18 3,604.61 38.0K
09:25 3,603.47 3,610.19 3,603.37 3,610.19 114.0K
09:26 3,607.79 3,612.98 3,607.79 3,611.80 139.0K
09:27 3,611.52 3,612.42 3,607.82 3,608.53 59.0K
09:28 3,610.84 3,612.35 3,608.60 3,608.60 126.0K
09:29 3,607.90 3,608.87 3,604.62 3,606.25 65.0K
09:30 3,606.96 3,606.96 3,598.69 3,598.69 126.0K
09:31 3,598.87 3,601.85 3,598.87 3,600.84 96.0K
09:32 3,598.16 3,601.17 3,598.16 3,599.93 88.0K
09:33 3,600.26 3,600.26 3,592.96 3,592.96 80.0K
09:34 3,593.12 3,596.19 3,588.39 3,588.39 90.0K
09:35 3,588.00 3,588.95 3,583.18 3,584.94 183.0K
09:36 3,582.31 3,586.37 3,582.31 3,584.72 80.0K
09:37 3,584.40 3,584.40 3,578.07 3,578.08 195.0K
09:38 3,575.65 3,580.12 3,573.28 3,577.72 195.0K
09:39 3,580.21 3,580.21 3,573.59 3,574.94 74.0K
09:40 3,574.89 3,576.88 3,572.76 3,574.18 157.0K
09:41 3,574.39 3,578.90 3,574.39 3,576.06 135.0K
09:42 3,576.37 3,578.00 3,574.56 3,578.00 73.0K
09:43 3,576.87 3,576.87 3,573.21 3,574.02 45.0K
09:44 3,573.05 3,575.85 3,573.05 3,574.93 33.0K
09:45 3,574.52 3,575.33 3,570.05 3,572.28 80.0K
09:46 3,570.76 3,572.14 3,566.95 3,566.95 53.0K
09:47 3,569.00 3,569.00 3,562.26 3,562.39 122.0K
09:48 3,562.17 3,568.41 3,562.17 3,566.55 130.0K
09:49 3,566.37 3,570.85 3,566.30 3,568.13 97.0K
09:50 3,568.86 3,571.47 3,567.95 3,568.99 39.0K
09:51 3,568.92 3,573.87 3,568.92 3,572.56 79.0K
09:52 3,572.51 3,574.65 3,572.14 3,572.99 29.0K
09:53 3,574.71 3,574.71 3,570.79 3,572.91 56.0K
09:54 3,572.04 3,575.72 3,572.04 3,575.70 59.0K
09:55 3,576.50 3,578.62 3,574.19 3,576.44 40.0K
09:56 3,575.66 3,577.89 3,574.85 3,575.83 57.0K
09:57 3,576.70 3,580.36 3,575.11 3,578.58 41.0K
09:58 3,579.54 3,580.29 3,578.27 3,579.71 60.0K
09:59 3,580.85 3,581.79 3,578.55 3,579.22 65.0K
10:00 3,578.96 3,580.27 3,574.19 3,574.19 71.0K
10:01 3,574.65 3,575.65 3,574.10 3,575.65 32.0K
10:02 3,576.52 3,577.41 3,573.80 3,574.86 52.0K
10:03 3,576.05 3,576.73 3,574.03 3,576.73 25.0K
10:04 3,577.69 3,577.94 3,575.12 3,576.56 48.0K
10:05 3,576.28 3,577.30 3,574.74 3,576.46 38.0K
10:06 3,575.38 3,577.07 3,574.53 3,575.38 24.0K
10:07 3,574.32 3,576.90 3,573.18 3,575.61 46.0K
10:08 3,575.34 3,575.62 3,571.87 3,572.79 31.0K
10:09 3,572.80 3,573.93 3,571.76 3,572.68 26.0K
10:10 3,572.74 3,577.27 3,572.74 3,576.30 41.0K
10:11 3,574.77 3,576.57 3,573.74 3,575.79 38.0K
10:12 3,575.30 3,575.99 3,572.72 3,573.93 94.0K
10:13 3,573.63 3,577.62 3,572.36 3,576.92 52.0K
10:14 3,578.73 3,581.51 3,576.57 3,581.20 32.0K
10:15 3,581.15 3,581.73 3,578.99 3,579.98 26.0K
10:16 3,579.38 3,583.28 3,579.38 3,581.11 49.0K
10:17 3,579.48 3,581.86 3,578.75 3,579.14 49.0K
10:18 3,578.81 3,578.81 3,575.36 3,575.82 46.0K
10:19 3,576.92 3,577.88 3,575.62 3,575.95 21.0K
10:20 3,577.79 3,577.95 3,574.68 3,577.13 15.0K
10:21 3,577.11 3,579.80 3,576.37 3,578.68 19.0K
10:22 3,579.51 3,580.05 3,578.23 3,578.73 24.0K
10:23 3,579.82 3,582.40 3,578.26 3,581.90 33.0K
10:24 3,582.74 3,585.29 3,581.73 3,585.29 103.0K
10:25 3,584.84 3,587.72 3,583.57 3,586.61 38.0K
10:26 3,586.95 3,590.12 3,586.42 3,588.97 43.0K
10:27 3,589.29 3,592.03 3,589.29 3,590.87 98.0K
10:28 3,593.21 3,597.68 3,593.21 3,595.96 57.0K
10:29 3,596.13 3,596.23 3,594.00 3,594.42 35.0K
10:30 3,595.80 3,596.24 3,594.04 3,595.44 83.0K
10:31 3,595.41 3,596.67 3,589.44 3,590.04 48.0K
10:32 3,590.49 3,593.17 3,583.65 3,583.65 139.0K
10:33 3,582.61 3,584.94 3,575.15 3,584.64 131.0K
10:34 3,584.32 3,589.00 3,584.32 3,586.03 57.0K
10:35 3,585.88 3,586.20 3,580.14 3,580.14 35.0K
10:36 3,580.77 3,581.02 3,577.50 3,578.28 22.0K
10:37 3,579.39 3,580.16 3,576.98 3,578.23 61.0K
10:38 3,579.32 3,579.70 3,575.18 3,575.95 31.0K
10:39 3,574.72 3,576.19 3,572.60 3,573.99 51.0K
10:40 3,573.15 3,574.40 3,572.08 3,572.44 14.0K
10:41 3,573.40 3,574.84 3,568.98 3,569.03 84.0K
10:42 3,568.40 3,570.78 3,566.92 3,568.18 120.0K
10:43 3,567.54 3,567.54 3,562.63 3,562.63 55.0K
10:44 3,562.37 3,565.98 3,562.37 3,564.96 62.0K
10:45 3,564.38 3,565.71 3,563.85 3,563.85 37.0K
10:46 3,565.31 3,565.31 3,562.96 3,564.72 23.0K
10:47 3,564.15 3,565.66 3,563.62 3,565.59 21.0K
10:48 3,564.85 3,565.51 3,563.01 3,564.33 163.0K
10:49 3,562.97 3,566.24 3,561.77 3,566.24 70.0K
10:50 3,565.93 3,565.95 3,562.37 3,562.37 33.0K
10:51 3,562.63 3,564.34 3,560.34 3,560.34 32.0K
10:52 3,561.32 3,562.12 3,557.24 3,558.83 127.0K
10:53 3,558.60 3,558.92 3,556.23 3,558.02 42.0K
10:54 3,556.63 3,559.33 3,556.15 3,556.15 43.0K
10:55 3,555.94 3,559.17 3,554.93 3,556.44 139.0K
10:56 3,555.35 3,561.96 3,555.27 3,561.94 70.0K
10:57 3,559.04 3,562.17 3,559.04 3,562.17 33.0K
10:58 3,561.30 3,563.45 3,560.45 3,562.11 55.0K
10:59 3,563.46 3,564.27 3,561.36 3,562.24 49.0K
11:00 3,563.76 3,563.92 3,560.99 3,562.04 41.0K
11:01 3,562.81 3,564.70 3,561.90 3,563.68 25.0K
11:02 3,563.27 3,563.72 3,560.86 3,562.14 33.0K
11:03 3,562.51 3,562.93 3,560.23 3,562.75 44.0K
11:04 3,563.13 3,563.77 3,561.06 3,563.77 51.0K
11:05 3,561.85 3,563.00 3,557.26 3,558.54 89.0K
11:06 3,557.94 3,560.59 3,557.94 3,559.52 37.0K
11:07 3,559.52 3,561.03 3,558.40 3,559.43 30.0K
11:08 3,562.05 3,562.05 3,557.29 3,560.28 25.0K
11:09 3,560.44 3,561.09 3,558.49 3,558.49 26.0K
11:10 3,559.08 3,563.93 3,558.42 3,562.58 44.0K
11:11 3,561.68 3,563.96 3,561.58 3,563.35 44.0K
11:12 3,562.64 3,564.18 3,562.22 3,562.93 32.0K
11:13 3,562.15 3,563.56 3,560.89 3,563.12 34.0K
11:14 3,562.46 3,567.59 3,561.87 3,567.11 38.0K
11:15 3,566.30 3,567.37 3,563.87 3,567.22 28.0K
11:16 3,563.74 3,566.53 3,563.74 3,565.67 24.0K
11:17 3,565.98 3,568.49 3,564.82 3,568.10 67.0K
11:18 3,568.63 3,570.79 3,568.01 3,569.92 37.0K
11:19 3,569.64 3,571.91 3,567.04 3,569.79 50.0K
11:20 3,568.94 3,568.94 3,567.40 3,567.40 31.0K
11:21 3,568.77 3,569.84 3,565.53 3,567.17 74.0K
11:22 3,565.79 3,569.84 3,565.79 3,567.83 28.0K
11:23 3,567.94 3,570.80 3,567.77 3,569.24 35.0K
11:24 3,568.71 3,570.55 3,567.06 3,567.75 27.0K
11:25 3,566.73 3,569.27 3,565.80 3,569.26 22.0K
11:26 3,567.10 3,569.94 3,567.10 3,567.99 21.0K
11:27 3,567.10 3,569.01 3,566.10 3,568.62 38.0K
11:28 3,570.38 3,570.38 3,565.81 3,566.97 29.0K
11:29 3,566.82 3,568.63 3,566.50 3,568.11 51.0K
11:30 3,567.34 3,569.42 3,566.79 3,568.99 22.0K
11:31 3,568.85 3,572.63 3,568.85 3,571.63 27.0K
11:32 3,571.72 3,572.46 3,570.17 3,571.08 23.0K
11:33 3,571.88 3,573.87 3,571.29 3,571.80 13.0K
11:34 3,573.17 3,574.42 3,570.86 3,571.55 17.0K
11:35 3,571.89 3,573.45 3,570.43 3,572.80 13.0K
11:36 3,571.41 3,573.58 3,570.93 3,572.93 25.0K
11:37 3,571.89 3,573.80 3,571.06 3,573.05 12.0K
11:38 3,573.14 3,573.14 3,568.86 3,569.20 29.0K
11:39 3,570.63 3,572.71 3,569.24 3,571.65 19.0K
11:40 3,571.38 3,573.85 3,569.83 3,573.22 25.0K
11:41 3,572.08 3,574.57 3,571.56 3,572.21 16.0K
11:42 3,572.64 3,574.56 3,571.01 3,572.55 62.0K
11:43 3,572.40 3,573.39 3,571.45 3,572.68 13.0K
11:44 3,573.93 3,574.79 3,571.14 3,572.47 23.0K
11:45 3,570.85 3,575.25 3,570.85 3,572.88 23.0K
11:46 3,573.15 3,573.45 3,570.45 3,572.03 98.0K
11:47 3,571.84 3,573.40 3,571.84 3,573.40 19.0K
11:48 3,573.28 3,573.47 3,570.76 3,570.76 15.0K
11:49 3,570.39 3,572.82 3,570.39 3,572.35 14.0K
11:50 3,572.50 3,573.32 3,571.25 3,572.39 15.0K
11:51 3,570.29 3,572.50 3,569.84 3,570.86 9.0K
11:52 3,571.79 3,573.18 3,570.53 3,571.63 12.0K
11:53 3,572.89 3,573.50 3,570.78 3,572.65 20.0K
11:54 3,572.89 3,577.68 3,572.33 3,576.48 64.0K
11:55 3,577.64 3,581.86 3,577.64 3,579.73 67.0K
11:56 3,581.92 3,583.12 3,580.01 3,583.10 32.0K
11:57 3,581.39 3,583.97 3,581.27 3,582.11 96.0K
11:58 3,582.19 3,583.77 3,579.64 3,580.56 128.0K
11:59 3,580.91 3,583.87 3,580.91 3,582.74 44.0K
12:00 3,582.99 3,584.93 3,582.68 3,583.20 28.0K
12:01 3,584.21 3,584.54 3,581.10 3,581.10 51.0K
12:02 3,580.93 3,583.19 3,579.76 3,580.79 20.0K
12:03 3,580.79 3,582.75 3,580.01 3,582.75 13.0K
12:04 3,581.91 3,583.19 3,580.06 3,581.67 16.0K
12:05 3,580.51 3,584.30 3,580.51 3,582.66 56.0K
12:06 3,583.76 3,583.80 3,580.97 3,582.10 25.0K
12:07 3,583.66 3,584.24 3,581.23 3,581.94 14.0K
12:08 3,582.87 3,583.29 3,581.30 3,581.97 12.0K
12:09 3,582.46 3,583.77 3,581.00 3,582.63 20.0K
12:10 3,583.03 3,584.24 3,581.27 3,581.39 13.0K
12:11 3,581.61 3,582.65 3,580.90 3,581.93 11.0K
12:12 3,582.45 3,583.80 3,581.42 3,583.80 13.0K
12:13 3,581.56 3,584.11 3,581.56 3,583.82 19.0K
12:14 3,583.05 3,584.63 3,582.56 3,584.13 25.0K
12:15 3,584.29 3,584.29 3,582.16 3,582.61 14.0K
12:16 3,581.66 3,584.18 3,581.30 3,583.81 20.0K
12:17 3,583.01 3,583.36 3,581.17 3,582.74 13.0K
12:18 3,583.77 3,583.77 3,580.71 3,581.03 21.0K
12:19 3,580.89 3,582.15 3,578.69 3,578.69 23.0K
12:20 3,579.48 3,581.71 3,579.20 3,580.93 23.0K
12:21 3,580.57 3,581.46 3,579.65 3,579.65 27.0K
12:22 3,579.86 3,581.35 3,578.26 3,580.27 22.0K
12:23 3,581.16 3,582.13 3,579.73 3,582.13 26.0K
12:24 3,580.93 3,582.87 3,580.69 3,581.68 12.0K
12:25 3,581.29 3,583.57 3,581.18 3,583.29 39.0K
12:26 3,583.47 3,586.06 3,582.85 3,585.40 60.0K
12:27 3,585.05 3,588.69 3,584.51 3,587.60 89.0K
12:28 3,588.36 3,588.85 3,586.83 3,588.20 44.0K
12:29 3,588.98 3,589.43 3,587.08 3,587.60 34.0K
12:30 3,588.58 3,589.01 3,587.21 3,589.01 13.0K
12:31 3,588.23 3,588.26 3,585.11 3,586.61 38.0K
12:32 3,587.53 3,587.59 3,585.79 3,586.04 32.0K
12:33 3,586.93 3,588.11 3,586.52 3,587.14 52.0K
12:34 3,587.18 3,589.78 3,586.88 3,588.17 29.0K
12:35 3,589.27 3,590.00 3,587.41 3,588.62 20.0K
12:36 3,588.18 3,589.98 3,587.95 3,589.57 32.0K
12:37 3,589.57 3,593.09 3,588.89 3,590.98 111.0K
12:38 3,592.80 3,593.36 3,589.97 3,593.36 32.0K
12:39 3,591.93 3,592.96 3,591.05 3,591.65 36.0K
12:40 3,592.89 3,595.28 3,591.57 3,593.72 97.0K
12:41 3,593.83 3,594.23 3,592.19 3,594.23 72.0K
12:42 3,592.62 3,594.46 3,592.13 3,592.22 57.0K
12:43 3,592.18 3,593.50 3,591.24 3,591.94 12.0K
12:44 3,591.33 3,593.56 3,591.33 3,591.93 10.0K
12:45 3,592.82 3,592.82 3,590.28 3,590.60 12.0K
12:46 3,592.71 3,593.64 3,590.32 3,593.64 17.0K
12:47 3,592.10 3,596.53 3,592.10 3,595.34 54.0K
12:48 3,595.49 3,597.22 3,594.99 3,595.47 36.0K
12:49 3,594.73 3,597.81 3,594.73 3,596.90 158.0K
12:50 3,596.22 3,598.05 3,595.64 3,596.80 40.0K
12:51 3,595.73 3,597.20 3,594.10 3,595.43 81.0K
12:52 3,594.55 3,596.27 3,594.42 3,594.98 28.0K
12:53 3,594.10 3,596.47 3,593.49 3,595.53 90.0K
12:54 3,593.97 3,596.48 3,593.97 3,595.68 18.0K
12:55 3,595.07 3,596.38 3,594.01 3,596.37 48.0K
12:56 3,596.21 3,597.80 3,595.89 3,597.38 18.0K
12:57 3,596.79 3,597.09 3,595.06 3,596.87 19.0K
12:58 3,596.23 3,598.23 3,595.93 3,596.91 34.0K
12:59 3,594.80 3,597.80 3,594.80 3,596.66 22.0K
13:00 3,594.90 3,598.93 3,594.90 3,598.08 90.0K
13:01 3,597.95 3,599.12 3,595.21 3,596.09 125.0K
13:02 3,595.35 3,597.98 3,595.13 3,596.38 28.0K
13:03 3,595.36 3,597.30 3,595.36 3,596.07 15.0K
13:04 3,595.53 3,596.43 3,593.48 3,594.69 26.0K
13:05 3,595.16 3,595.23 3,592.36 3,593.92 36.0K
13:06 3,592.32 3,594.75 3,591.12 3,591.12 32.0K
13:07 3,592.39 3,593.19 3,588.62 3,588.79 28.0K
13:08 3,591.69 3,591.69 3,587.84 3,589.16 13.0K
13:09 3,589.87 3,590.15 3,587.50 3,588.83 24.0K
13:10 3,589.96 3,589.96 3,585.06 3,586.13 235.0K
13:11 3,583.68 3,586.33 3,582.77 3,585.70 71.0K
13:12 3,586.06 3,588.60 3,585.83 3,588.60 42.0K
13:13 3,588.26 3,591.24 3,588.05 3,590.93 135.0K
13:14 3,590.49 3,590.81 3,588.52 3,590.55 28.0K
13:15 3,589.20 3,589.47 3,588.15 3,588.70 75.0K
13:16 3,588.46 3,590.44 3,586.61 3,587.56 26.0K
13:17 3,587.26 3,589.95 3,586.74 3,587.45 28.0K
13:18 3,588.52 3,591.18 3,587.67 3,589.56 32.0K
13:19 3,589.49 3,591.31 3,588.38 3,589.50 18.0K
13:20 3,590.29 3,592.16 3,589.85 3,592.16 31.0K
13:21 3,591.17 3,592.62 3,590.21 3,591.99 41.0K
13:22 3,592.08 3,592.09 3,589.96 3,590.05 26.0K
13:23 3,592.36 3,592.36 3,589.67 3,591.71 78.0K
13:24 3,591.33 3,591.43 3,589.28 3,589.80 136.0K
13:25 3,589.60 3,589.60 3,585.45 3,585.45 45.0K
13:26 3,586.29 3,587.77 3,585.71 3,587.54 35.0K
13:27 3,588.41 3,589.17 3,586.09 3,588.23 21.0K
13:28 3,587.69 3,588.36 3,585.86 3,586.85 20.0K
13:29 3,587.45 3,590.65 3,587.40 3,590.65 42.0K
13:30 3,589.42 3,593.04 3,589.42 3,592.51 148.0K
13:31 3,591.38 3,593.02 3,590.49 3,593.02 91.0K
13:32 3,590.70 3,592.14 3,589.92 3,592.14 81.0K
13:33 3,591.52 3,592.08 3,589.44 3,590.76 27.0K
13:34 3,589.09 3,591.33 3,587.36 3,589.38 40.0K
13:35 3,589.59 3,590.26 3,587.72 3,588.35 41.0K
13:36 3,589.16 3,590.32 3,588.16 3,589.39 54.0K
13:37 3,588.72 3,590.27 3,587.65 3,587.65 26.0K
13:38 3,588.03 3,590.13 3,587.58 3,588.17 22.0K
13:39 3,588.85 3,590.63 3,588.23 3,590.01 27.0K
13:40 3,589.27 3,590.92 3,588.19 3,589.52 18.0K
13:41 3,589.79 3,590.10 3,588.28 3,589.03 15.0K
13:42 3,590.08 3,590.08 3,587.93 3,587.96 38.0K
13:43 3,587.97 3,589.93 3,587.69 3,588.47 22.0K
13:44 3,587.31 3,589.26 3,587.11 3,588.61 32.0K
13:45 3,587.40 3,589.35 3,586.83 3,586.83 51.0K
13:46 3,587.38 3,588.10 3,586.71 3,586.81 104.0K
13:47 3,588.42 3,590.14 3,586.97 3,590.14 72.0K
13:48 3,589.97 3,590.34 3,587.88 3,590.34 31.0K
13:49 3,587.41 3,590.16 3,587.31 3,589.94 18.0K
13:50 3,589.98 3,590.35 3,588.05 3,589.67 27.0K
13:51 3,588.55 3,590.22 3,587.52 3,589.72 57.0K
13:52 3,590.09 3,590.40 3,587.59 3,589.67 16.0K
13:53 3,588.45 3,589.14 3,587.66 3,587.82 25.0K
13:54 3,588.20 3,588.39 3,586.56 3,587.35 19.0K
13:55 3,588.17 3,589.24 3,586.77 3,587.23 148.0K
13:56 3,585.63 3,586.77 3,584.34 3,586.27 130.0K
13:57 3,587.60 3,587.61 3,586.04 3,587.30 34.0K
13:58 3,586.81 3,588.68 3,585.89 3,588.68 105.0K
13:59 3,589.01 3,589.01 3,586.37 3,588.34 25.0K
14:00 3,588.24 3,590.98 3,587.30 3,588.89 69.0K
14:01 3,589.59 3,589.70 3,586.71 3,586.71 38.0K
14:02 3,588.67 3,588.67 3,586.27 3,586.28 36.0K
14:03 3,588.00 3,588.86 3,586.61 3,588.39 47.0K
14:04 3,587.95 3,589.03 3,586.81 3,587.54 20.0K
14:05 3,589.22 3,589.58 3,587.61 3,588.05 24.0K
14:06 3,588.71 3,589.71 3,587.11 3,589.71 37.0K
14:07 3,589.58 3,589.58 3,587.23 3,588.69 29.0K
14:08 3,588.09 3,588.90 3,586.60 3,587.72 20.0K
14:09 3,587.89 3,591.62 3,587.22 3,589.64 100.0K
14:10 3,589.29 3,590.79 3,587.83 3,589.42 37.0K
14:11 3,591.18 3,591.52 3,588.90 3,589.45 65.0K
14:12 3,590.08 3,590.82 3,588.35 3,590.02 26.0K
14:13 3,589.85 3,591.03 3,587.91 3,588.79 27.0K
14:14 3,589.94 3,590.17 3,588.24 3,589.98 22.0K
14:15 3,589.36 3,590.61 3,587.81 3,588.75 19.0K
14:16 3,589.70 3,591.18 3,588.57 3,590.04 74.0K
14:17 3,590.05 3,592.65 3,589.93 3,589.93 39.0K
14:18 3,591.61 3,592.73 3,590.18 3,590.20 21.0K
14:19 3,591.96 3,592.76 3,589.79 3,590.57 28.0K
14:20 3,589.37 3,592.28 3,589.02 3,591.20 38.0K
14:21 3,589.65 3,592.37 3,589.44 3,591.58 35.0K
14:22 3,590.16 3,592.32 3,589.31 3,590.36 15.0K
14:23 3,589.51 3,591.23 3,589.21 3,589.56 29.0K
14:24 3,592.00 3,592.58 3,590.26 3,592.58 28.0K
14:25 3,591.29 3,592.10 3,590.34 3,591.84 68.0K
14:26 3,593.35 3,594.66 3,591.53 3,593.34 34.0K
14:27 3,593.27 3,593.65 3,591.18 3,593.27 30.0K
14:28 3,593.29 3,594.70 3,591.81 3,592.24 24.0K
14:29 3,591.77 3,593.73 3,590.13 3,591.67 132.0K
14:30 3,590.29 3,592.59 3,589.69 3,590.76 100.0K
14:31 3,590.48 3,591.23 3,588.81 3,591.03 18.0K
14:32 3,589.97 3,591.55 3,588.44 3,591.27 74.0K
14:33 3,590.06 3,592.95 3,589.21 3,589.21 51.0K
14:34 3,590.66 3,593.66 3,589.51 3,590.77 35.0K
14:35 3,592.59 3,593.62 3,591.31 3,591.50 28.0K
14:36 3,591.92 3,593.05 3,590.39 3,592.79 18.0K
14:37 3,591.58 3,593.37 3,590.38 3,590.38 23.0K
14:38 3,591.80 3,592.62 3,590.11 3,590.89 25.0K
14:39 3,592.28 3,593.51 3,590.23 3,592.55 23.0K
14:40 3,590.31 3,593.91 3,590.31 3,592.98 29.0K
14:41 3,593.48 3,594.44 3,591.08 3,592.75 31.0K
14:42 3,591.98 3,594.59 3,591.31 3,592.19 28.0K
14:43 3,591.37 3,594.78 3,590.93 3,593.66 33.0K
14:44 3,593.52 3,594.85 3,592.48 3,593.30 36.0K
14:45 3,595.19 3,595.36 3,592.88 3,594.97 41.0K
14:46 3,595.64 3,596.10 3,593.88 3,594.03 39.0K
14:47 3,594.70 3,597.61 3,594.37 3,596.46 237.0K
14:48 3,596.75 3,596.84 3,594.10 3,595.72 43.0K
14:49 3,595.87 3,597.41 3,594.65 3,594.65 57.0K
14:50 3,595.87 3,597.39 3,594.19 3,596.09 135.0K
14:51 3,594.69 3,597.66 3,594.69 3,597.28 50.0K
14:52 3,595.87 3,597.26 3,593.63 3,594.80 48.0K
14:53 3,595.61 3,597.33 3,594.07 3,594.93 100.0K
14:54 3,596.01 3,597.23 3,594.09 3,597.23 167.0K
14:55 3,595.35 3,597.46 3,595.03 3,596.10 59.0K
14:56 3,596.76 3,597.55 3,595.15 3,595.91 48.0K
14:57 3,595.49 3,596.95 3,595.12 3,596.13 79.0K
14:58 3,595.82 3,596.08 3,592.62 3,593.20 71.0K
14:59 3,593.92 3,595.36 3,592.01 3,592.28 62.0K
15:00 3,592.55 3,596.22 3,592.55 3,595.02 60.0K
15:01 3,596.01 3,596.52 3,593.60 3,593.60 31.0K
15:02 3,594.29 3,596.65 3,593.30 3,596.32 30.0K
15:03 3,595.89 3,597.53 3,593.45 3,596.92 46.0K
15:04 3,596.35 3,597.88 3,595.19 3,595.32 34.0K
15:05 3,596.42 3,596.50 3,593.62 3,593.62 45.0K
15:06 3,594.63 3,595.82 3,593.98 3,594.23 33.0K
15:07 3,595.17 3,597.22 3,594.35 3,595.81 41.0K
15:08 3,594.75 3,597.18 3,593.91 3,597.18 38.0K
15:09 3,596.77 3,598.23 3,595.62 3,597.10 66.0K
15:10 3,597.28 3,599.46 3,596.11 3,598.37 68.0K
15:11 3,597.07 3,599.20 3,596.20 3,599.20 44.0K
15:12 3,598.26 3,599.06 3,596.58 3,598.34 46.0K
15:13 3,597.18 3,599.30 3,596.35 3,596.35 70.0K
15:14 3,599.79 3,600.17 3,597.42 3,599.87 67.0K
15:15 3,599.71 3,600.35 3,597.46 3,597.83 66.0K
15:16 3,597.33 3,600.66 3,597.33 3,597.94 64.0K
15:17 3,597.92 3,599.75 3,597.66 3,599.00 61.0K
15:18 3,599.04 3,599.73 3,596.31 3,597.99 67.0K
15:19 3,596.25 3,598.94 3,596.09 3,596.44 186.0K
15:20 3,597.22 3,597.22 3,597.22 3,597.22 4.0K
15:21 3,597.22 3,597.22 3,597.22 3,597.22 0.0K
15:22 3,597.22 3,597.22 3,597.22 3,597.22 0.0K
15:23 3,597.22 3,597.22 3,597.22 3,597.22 0.0K
15:24 3,597.22 3,597.22 3,597.22 3,597.22 0.0K
15:25 3,597.22 3,597.22 3,597.22 3,597.22 0.0K
15:26 3,597.22 3,597.22 3,597.22 3,597.22 0.0K
15:27 3,597.22 3,597.22 3,597.22 3,597.22 0.0K
15:28 3,597.22 3,597.22 3,597.22 3,597.22 0.0K
15:29 3,597.22 3,600.84 3,589.62 3,600.84 9,104.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available