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 3,823.01 3,823.82 3,814.65 3,814.65 1,930.0K
09:01 3,819.82 3,830.64 3,818.78 3,826.29 439.0K
09:02 3,827.49 3,829.90 3,820.72 3,821.80 348.0K
09:03 3,821.40 3,822.49 3,817.47 3,820.02 263.0K
09:04 3,823.04 3,829.91 3,819.57 3,829.06 383.0K
09:05 3,830.09 3,831.22 3,820.55 3,826.27 400.0K
09:06 3,826.92 3,829.90 3,825.40 3,826.38 248.0K
09:07 3,827.00 3,827.30 3,824.01 3,826.84 436.0K
09:08 3,823.27 3,824.86 3,819.15 3,821.76 142.0K
09:09 3,821.10 3,821.10 3,816.64 3,818.90 284.0K
09:10 3,818.47 3,824.31 3,818.47 3,824.31 164.0K
09:11 3,823.24 3,825.76 3,819.47 3,822.50 171.0K
09:12 3,822.04 3,832.69 3,822.04 3,831.20 165.0K
09:13 3,830.65 3,832.57 3,828.34 3,829.34 241.0K
09:14 3,828.88 3,831.97 3,819.79 3,820.21 201.0K
09:15 3,819.82 3,820.71 3,815.45 3,820.43 129.0K
09:16 3,813.57 3,818.15 3,811.42 3,814.81 157.0K
09:17 3,813.18 3,815.95 3,811.02 3,813.13 110.0K
09:18 3,813.49 3,814.26 3,810.56 3,813.51 110.0K
09:19 3,813.57 3,817.28 3,812.87 3,816.00 153.0K
09:20 3,814.94 3,817.81 3,813.56 3,814.64 96.0K
09:21 3,815.32 3,816.13 3,811.68 3,812.05 97.0K
09:22 3,811.83 3,813.18 3,810.19 3,811.41 62.0K
09:23 3,811.13 3,812.93 3,809.48 3,812.93 124.0K
09:24 3,811.54 3,815.66 3,810.22 3,815.36 100.0K
09:25 3,813.90 3,816.64 3,811.71 3,815.42 83.0K
09:26 3,814.04 3,817.81 3,813.24 3,816.80 67.0K
09:27 3,814.57 3,817.39 3,813.69 3,816.97 63.0K
09:28 3,816.44 3,820.46 3,815.86 3,819.07 70.0K
09:29 3,818.00 3,821.60 3,818.00 3,820.80 135.0K
09:30 3,821.57 3,823.85 3,820.60 3,820.60 158.0K
09:31 3,823.19 3,824.67 3,820.09 3,823.87 122.0K
09:32 3,823.79 3,826.08 3,821.95 3,824.87 146.0K
09:33 3,823.53 3,824.67 3,821.52 3,822.93 75.0K
09:34 3,823.76 3,824.93 3,820.68 3,821.70 69.0K
09:35 3,822.47 3,822.52 3,819.11 3,821.49 44.0K
09:36 3,821.44 3,823.37 3,819.14 3,823.37 67.0K
09:37 3,824.36 3,824.36 3,819.34 3,819.34 170.0K
09:38 3,819.78 3,819.78 3,815.42 3,818.61 239.0K
09:39 3,817.18 3,817.42 3,814.02 3,816.34 130.0K
09:40 3,814.90 3,817.40 3,814.90 3,815.03 92.0K
09:41 3,815.85 3,819.08 3,815.60 3,818.52 74.0K
09:42 3,816.75 3,818.35 3,815.90 3,815.90 67.0K
09:43 3,817.27 3,818.07 3,815.69 3,816.85 43.0K
09:44 3,816.96 3,820.70 3,816.25 3,817.10 30.0K
09:45 3,816.87 3,819.32 3,816.09 3,816.09 52.0K
09:46 3,818.90 3,818.93 3,815.45 3,817.49 68.0K
09:47 3,817.87 3,820.24 3,816.83 3,818.29 85.0K
09:48 3,818.38 3,820.85 3,817.76 3,818.50 109.0K
09:49 3,817.13 3,820.78 3,815.17 3,819.94 68.0K
09:50 3,817.75 3,820.84 3,817.23 3,820.24 134.0K
09:51 3,817.64 3,818.34 3,813.52 3,813.91 105.0K
09:52 3,813.96 3,816.68 3,812.46 3,814.25 46.0K
09:53 3,812.99 3,815.55 3,812.17 3,814.51 58.0K
09:54 3,813.50 3,815.75 3,810.45 3,810.45 34.0K
09:55 3,812.46 3,814.30 3,809.23 3,809.75 103.0K
09:56 3,809.80 3,813.29 3,808.57 3,811.59 36.0K
09:57 3,811.51 3,811.76 3,808.46 3,809.49 51.0K
09:58 3,809.81 3,812.42 3,807.39 3,809.88 69.0K
09:59 3,808.64 3,811.35 3,807.67 3,811.19 45.0K
10:00 3,808.86 3,812.15 3,808.84 3,809.94 87.0K
10:01 3,810.68 3,811.93 3,808.50 3,811.55 38.0K
10:02 3,811.06 3,812.99 3,809.24 3,812.99 32.0K
10:03 3,808.60 3,811.20 3,808.16 3,811.20 40.0K
10:04 3,809.49 3,813.15 3,808.14 3,812.98 73.0K
10:05 3,812.89 3,815.68 3,810.18 3,815.00 72.0K
10:06 3,815.06 3,816.29 3,811.85 3,813.99 35.0K
10:07 3,812.54 3,815.37 3,812.02 3,812.14 27.0K
10:08 3,813.66 3,817.19 3,812.92 3,817.19 46.0K
10:09 3,817.19 3,817.45 3,813.42 3,814.52 36.0K
10:10 3,816.56 3,816.56 3,812.87 3,815.75 84.0K
10:11 3,815.23 3,815.78 3,809.99 3,811.71 68.0K
10:12 3,811.76 3,815.47 3,811.12 3,811.44 39.0K
10:13 3,811.88 3,815.41 3,811.63 3,811.73 39.0K
10:14 3,813.44 3,816.27 3,810.68 3,812.17 34.0K
10:15 3,813.33 3,813.37 3,808.61 3,810.35 158.0K
10:16 3,811.15 3,812.17 3,809.63 3,810.31 43.0K
10:17 3,810.35 3,811.99 3,808.46 3,811.31 50.0K
10:18 3,810.09 3,811.95 3,809.27 3,810.15 32.0K
10:19 3,810.52 3,812.38 3,807.57 3,807.57 44.0K
10:20 3,808.12 3,812.22 3,806.64 3,812.10 196.0K
10:21 3,811.85 3,811.85 3,806.92 3,809.62 61.0K
10:22 3,809.15 3,810.78 3,806.72 3,808.47 139.0K
10:23 3,809.59 3,811.91 3,807.08 3,810.74 53.0K
10:24 3,810.88 3,818.29 3,809.93 3,815.27 55.0K
10:25 3,815.73 3,816.79 3,813.11 3,814.17 76.0K
10:26 3,814.40 3,818.16 3,814.40 3,815.40 41.0K
10:27 3,816.16 3,820.41 3,814.77 3,819.46 52.0K
10:28 3,817.71 3,820.77 3,815.61 3,818.15 31.0K
10:29 3,818.84 3,821.93 3,817.03 3,820.36 51.0K
10:30 3,819.49 3,823.36 3,815.91 3,816.29 163.0K
10:31 3,814.69 3,816.54 3,813.76 3,816.54 73.0K
10:32 3,816.40 3,816.79 3,813.10 3,816.79 27.0K
10:33 3,815.62 3,817.30 3,813.26 3,813.26 42.0K
10:34 3,812.18 3,813.88 3,809.42 3,809.42 135.0K
10:35 3,813.20 3,813.20 3,808.82 3,809.09 49.0K
10:36 3,811.03 3,811.42 3,806.22 3,806.22 75.0K
10:37 3,806.53 3,808.78 3,804.61 3,808.78 424.0K
10:38 3,809.83 3,809.83 3,802.05 3,806.54 78.0K
10:39 3,805.99 3,807.57 3,802.02 3,802.32 164.0K
10:40 3,804.92 3,810.48 3,802.23 3,810.48 315.0K
10:41 3,807.02 3,811.08 3,806.76 3,810.83 63.0K
10:42 3,810.53 3,812.26 3,807.91 3,811.95 42.0K
10:43 3,811.65 3,813.74 3,808.80 3,811.06 55.0K
10:44 3,813.70 3,813.70 3,809.01 3,811.79 31.0K
10:45 3,810.22 3,812.66 3,808.56 3,808.83 31.0K
10:46 3,811.63 3,812.72 3,808.51 3,810.96 31.0K
10:47 3,811.85 3,811.85 3,808.36 3,810.51 157.0K
10:48 3,811.14 3,812.07 3,808.04 3,808.04 122.0K
10:49 3,809.03 3,810.74 3,806.24 3,808.66 85.0K
10:50 3,810.92 3,813.67 3,808.67 3,812.15 154.0K
10:51 3,812.13 3,814.93 3,809.40 3,811.05 61.0K
10:52 3,811.10 3,812.96 3,808.04 3,812.96 72.0K
10:53 3,812.90 3,813.64 3,809.73 3,812.23 37.0K
10:54 3,813.64 3,814.85 3,810.68 3,812.35 122.0K
10:55 3,810.82 3,812.70 3,808.04 3,808.37 108.0K
10:56 3,807.69 3,812.25 3,807.69 3,811.33 30.0K
10:57 3,809.31 3,812.67 3,808.55 3,808.83 34.0K
10:58 3,808.68 3,810.60 3,807.80 3,807.80 76.0K
10:59 3,808.00 3,809.38 3,804.91 3,806.30 52.0K
11:00 3,808.24 3,811.15 3,806.79 3,808.95 25.0K
11:01 3,810.86 3,812.18 3,808.48 3,808.48 59.0K
11:02 3,809.18 3,810.49 3,807.16 3,807.72 21.0K
11:03 3,808.64 3,815.61 3,807.46 3,815.61 300.0K
11:04 3,814.80 3,817.22 3,812.23 3,817.22 83.0K
11:05 3,816.20 3,816.20 3,812.76 3,812.76 52.0K
11:06 3,814.64 3,818.84 3,813.66 3,814.85 32.0K
11:07 3,814.97 3,816.74 3,814.13 3,816.74 18.0K
11:08 3,816.30 3,817.46 3,813.78 3,813.78 41.0K
11:09 3,815.38 3,818.82 3,813.72 3,818.82 84.0K
11:10 3,814.98 3,818.08 3,813.79 3,813.79 30.0K
11:11 3,814.13 3,818.48 3,814.01 3,816.64 98.0K
11:12 3,815.12 3,817.92 3,815.11 3,815.26 97.0K
11:13 3,815.90 3,817.96 3,814.84 3,816.99 44.0K
11:14 3,815.88 3,818.26 3,815.15 3,815.97 42.0K
11:15 3,819.50 3,819.67 3,815.55 3,815.56 52.0K
11:16 3,818.06 3,820.70 3,816.24 3,819.71 46.0K
11:17 3,817.92 3,821.58 3,817.44 3,818.38 29.0K
11:18 3,818.70 3,820.29 3,817.06 3,817.06 26.0K
11:19 3,815.71 3,819.55 3,815.45 3,817.19 69.0K
11:20 3,816.03 3,819.43 3,814.80 3,817.80 33.0K
11:21 3,816.51 3,818.00 3,815.45 3,816.36 16.0K
11:22 3,816.36 3,817.79 3,814.42 3,814.99 35.0K
11:23 3,814.21 3,817.07 3,812.82 3,815.72 162.0K
11:24 3,813.98 3,818.26 3,813.62 3,815.22 66.0K
11:25 3,814.08 3,817.60 3,812.68 3,813.11 23.0K
11:26 3,816.19 3,817.32 3,813.21 3,814.97 67.0K
11:27 3,814.14 3,817.33 3,813.72 3,815.81 33.0K
11:28 3,814.83 3,816.55 3,812.13 3,815.26 134.0K
11:29 3,812.60 3,815.36 3,812.41 3,814.91 100.0K
11:30 3,814.28 3,819.79 3,812.47 3,819.06 66.0K
11:31 3,819.18 3,822.22 3,818.37 3,820.07 34.0K
11:32 3,821.57 3,823.22 3,819.47 3,822.36 142.0K
11:33 3,822.92 3,824.96 3,819.59 3,819.59 79.0K
11:34 3,820.91 3,822.22 3,819.76 3,820.33 34.0K
11:35 3,823.18 3,823.18 3,820.07 3,820.62 28.0K
11:36 3,820.97 3,822.38 3,819.79 3,820.68 20.0K
11:37 3,821.83 3,824.28 3,820.31 3,823.40 64.0K
11:38 3,822.05 3,822.05 3,817.66 3,819.13 45.0K
11:39 3,820.70 3,820.81 3,817.25 3,819.73 29.0K
11:40 3,821.58 3,823.35 3,819.08 3,819.48 32.0K
11:41 3,819.67 3,824.29 3,819.67 3,821.31 15.0K
11:42 3,822.21 3,823.56 3,821.07 3,823.49 14.0K
11:43 3,824.52 3,824.52 3,821.50 3,822.33 16.0K
11:44 3,820.65 3,823.36 3,820.65 3,822.19 18.0K
11:45 3,822.41 3,824.33 3,820.90 3,821.60 33.0K
11:46 3,821.02 3,823.79 3,819.80 3,822.57 18.0K
11:47 3,821.02 3,823.05 3,819.25 3,821.13 15.0K
11:48 3,820.29 3,823.08 3,819.38 3,820.40 24.0K
11:49 3,821.75 3,822.48 3,819.05 3,819.93 12.0K
11:50 3,822.29 3,822.63 3,818.87 3,819.54 69.0K
11:51 3,819.20 3,821.75 3,818.47 3,819.83 15.0K
11:52 3,819.83 3,822.58 3,818.19 3,821.01 20.0K
11:53 3,820.39 3,822.11 3,818.53 3,821.01 15.0K
11:54 3,821.18 3,821.98 3,818.79 3,819.85 43.0K
11:55 3,819.75 3,822.00 3,818.98 3,821.41 17.0K
11:56 3,821.56 3,822.52 3,819.09 3,820.19 22.0K
11:57 3,819.83 3,823.24 3,819.83 3,822.21 70.0K
11:58 3,823.14 3,825.55 3,820.79 3,822.33 62.0K
11:59 3,821.57 3,825.92 3,821.57 3,824.60 107.0K
12:00 3,823.46 3,828.20 3,822.93 3,826.53 39.0K
12:01 3,824.98 3,828.80 3,824.98 3,825.94 41.0K
12:02 3,824.01 3,827.43 3,823.79 3,826.81 38.0K
12:03 3,825.73 3,826.18 3,822.58 3,825.39 56.0K
12:04 3,825.39 3,828.25 3,824.17 3,825.24 120.0K
12:05 3,827.09 3,828.91 3,825.12 3,827.28 38.0K
12:06 3,826.85 3,829.02 3,822.91 3,824.70 204.0K
12:07 3,824.86 3,826.76 3,822.67 3,826.64 150.0K
12:08 3,827.34 3,829.82 3,824.68 3,824.68 28.0K
12:09 3,824.48 3,827.77 3,824.23 3,826.25 19.0K
12:10 3,827.66 3,828.46 3,823.91 3,823.91 18.0K
12:11 3,825.69 3,827.30 3,823.68 3,824.99 21.0K
12:12 3,825.42 3,826.75 3,822.11 3,823.43 102.0K
12:13 3,823.58 3,823.58 3,819.63 3,822.01 35.0K
12:14 3,820.20 3,823.34 3,819.86 3,820.89 31.0K
12:15 3,821.52 3,823.34 3,819.66 3,820.58 25.0K
12:16 3,819.87 3,821.87 3,817.82 3,818.28 14.0K
12:17 3,819.35 3,819.35 3,815.86 3,817.32 85.0K
12:18 3,815.60 3,816.60 3,813.24 3,813.56 96.0K
12:19 3,814.73 3,817.69 3,812.15 3,816.36 81.0K
12:20 3,817.36 3,817.36 3,814.72 3,816.86 18.0K
12:21 3,816.28 3,818.20 3,814.94 3,814.94 39.0K
12:22 3,817.22 3,819.60 3,815.19 3,815.72 12.0K
12:23 3,816.54 3,819.75 3,815.04 3,818.49 15.0K
12:24 3,818.70 3,818.75 3,815.36 3,817.48 14.0K
12:25 3,816.86 3,818.90 3,815.93 3,817.75 11.0K
12:26 3,817.22 3,820.13 3,816.04 3,817.89 19.0K
12:27 3,817.39 3,820.35 3,816.50 3,816.92 15.0K
12:28 3,818.08 3,820.15 3,816.68 3,818.76 24.0K
12:29 3,819.71 3,820.94 3,817.16 3,819.94 14.0K
12:30 3,818.26 3,822.06 3,817.74 3,818.53 42.0K
12:31 3,819.16 3,820.86 3,817.39 3,819.42 27.0K
12:32 3,819.35 3,821.70 3,817.64 3,818.79 22.0K
12:33 3,819.51 3,823.08 3,817.75 3,819.87 110.0K
12:34 3,821.11 3,823.16 3,819.80 3,821.41 23.0K
12:35 3,820.75 3,824.66 3,819.51 3,821.80 41.0K
12:36 3,821.77 3,824.53 3,820.14 3,822.67 80.0K
12:37 3,821.83 3,824.36 3,821.17 3,823.69 45.0K
12:38 3,823.76 3,824.96 3,821.39 3,824.28 90.0K
12:39 3,824.13 3,825.84 3,821.85 3,824.32 83.0K
12:40 3,826.56 3,826.70 3,824.08 3,824.37 154.0K
12:41 3,822.76 3,826.96 3,822.30 3,826.55 119.0K
12:42 3,826.49 3,829.13 3,824.00 3,825.69 63.0K
12:43 3,826.98 3,830.39 3,826.70 3,828.54 53.0K
12:44 3,827.64 3,836.96 3,827.64 3,836.96 160.0K
12:45 3,836.12 3,840.01 3,836.12 3,837.49 37.0K
12:46 3,839.30 3,839.30 3,831.60 3,833.10 66.0K
12:47 3,834.89 3,836.23 3,833.27 3,833.35 124.0K
12:48 3,834.15 3,836.12 3,832.22 3,833.82 142.0K
12:49 3,835.93 3,836.08 3,830.37 3,833.43 33.0K
12:50 3,833.26 3,834.56 3,830.72 3,834.56 38.0K
12:51 3,834.72 3,835.04 3,830.70 3,833.41 32.0K
12:52 3,834.00 3,835.16 3,831.33 3,835.16 34.0K
12:53 3,833.37 3,835.46 3,831.48 3,833.60 36.0K
12:54 3,835.26 3,835.26 3,830.92 3,830.92 34.0K
12:55 3,831.56 3,833.55 3,829.62 3,832.61 26.0K
12:56 3,831.96 3,835.16 3,830.79 3,833.93 91.0K
12:57 3,835.28 3,835.60 3,831.52 3,833.61 36.0K
12:58 3,831.15 3,835.65 3,831.15 3,834.32 69.0K
12:59 3,834.40 3,834.72 3,829.17 3,829.17 167.0K
13:00 3,829.29 3,831.66 3,827.98 3,829.76 28.0K
13:01 3,830.37 3,832.04 3,829.35 3,830.26 23.0K
13:02 3,829.42 3,831.57 3,827.89 3,831.32 27.0K
13:03 3,829.55 3,832.38 3,829.55 3,832.38 110.0K
13:04 3,832.21 3,833.17 3,830.17 3,831.57 43.0K
13:05 3,830.22 3,838.67 3,829.64 3,838.67 120.0K
13:06 3,838.67 3,838.67 3,833.94 3,836.37 86.0K
13:07 3,834.84 3,836.64 3,832.80 3,834.75 60.0K
13:08 3,833.65 3,835.38 3,831.29 3,833.44 30.0K
13:09 3,831.38 3,835.27 3,831.38 3,835.27 27.0K
13:10 3,833.87 3,835.46 3,831.79 3,832.84 23.0K
13:11 3,834.31 3,836.17 3,831.98 3,833.48 24.0K
13:12 3,833.61 3,836.43 3,832.63 3,833.46 22.0K
13:13 3,834.70 3,836.95 3,832.91 3,834.11 35.0K
13:14 3,834.71 3,837.04 3,833.32 3,833.32 58.0K
13:15 3,836.59 3,837.23 3,832.49 3,833.84 52.0K
13:16 3,834.75 3,835.71 3,833.17 3,834.68 18.0K
13:17 3,836.40 3,836.40 3,832.05 3,835.41 30.0K
13:18 3,832.74 3,835.85 3,830.50 3,831.55 59.0K
13:19 3,831.72 3,834.28 3,831.54 3,833.01 39.0K
13:20 3,832.86 3,837.33 3,832.25 3,833.09 30.0K
13:21 3,833.76 3,835.43 3,832.55 3,833.34 51.0K
13:22 3,833.72 3,837.06 3,833.52 3,833.76 40.0K
13:23 3,834.55 3,836.58 3,831.36 3,836.58 35.0K
13:24 3,835.61 3,836.31 3,832.91 3,834.61 52.0K
13:25 3,834.61 3,837.47 3,833.97 3,837.47 43.0K
13:26 3,834.86 3,840.46 3,834.86 3,839.98 89.0K
13:27 3,839.51 3,841.35 3,838.43 3,841.35 36.0K
13:28 3,839.54 3,839.54 3,834.25 3,835.43 81.0K
13:29 3,834.77 3,836.84 3,833.81 3,835.60 115.0K
13:30 3,836.56 3,836.56 3,831.14 3,832.84 59.0K
13:31 3,832.37 3,834.58 3,831.06 3,833.26 24.0K
13:32 3,830.79 3,834.94 3,830.79 3,833.21 26.0K
13:33 3,833.87 3,834.69 3,830.57 3,831.41 32.0K
13:34 3,830.81 3,834.42 3,830.74 3,832.10 83.0K
13:35 3,832.63 3,833.87 3,829.68 3,832.07 24.0K
13:36 3,833.43 3,833.43 3,829.93 3,829.93 30.0K
13:37 3,829.57 3,833.21 3,829.45 3,830.10 26.0K
13:38 3,831.06 3,834.79 3,831.06 3,831.30 34.0K
13:39 3,831.30 3,834.94 3,831.30 3,832.40 30.0K
13:40 3,832.82 3,834.69 3,830.61 3,833.59 52.0K
13:41 3,835.11 3,836.17 3,832.83 3,833.20 34.0K
13:42 3,833.62 3,835.92 3,832.81 3,835.25 18.0K
13:43 3,834.11 3,834.85 3,831.60 3,834.17 37.0K
13:44 3,832.86 3,834.66 3,829.91 3,833.57 30.0K
13:45 3,832.46 3,834.26 3,830.83 3,832.69 53.0K
13:46 3,833.39 3,835.43 3,832.31 3,835.32 37.0K
13:47 3,832.86 3,835.04 3,831.20 3,834.18 41.0K
13:48 3,833.90 3,834.38 3,830.08 3,830.62 43.0K
13:49 3,829.90 3,833.91 3,829.64 3,832.16 34.0K
13:50 3,833.81 3,834.75 3,830.34 3,834.75 33.0K
13:51 3,833.22 3,834.79 3,830.51 3,830.51 38.0K
13:52 3,831.89 3,834.91 3,830.44 3,831.26 37.0K
13:53 3,831.00 3,833.74 3,829.67 3,830.86 29.0K
13:54 3,832.43 3,832.70 3,830.00 3,830.53 38.0K
13:55 3,831.96 3,832.33 3,828.87 3,830.39 22.0K
13:56 3,827.67 3,829.85 3,826.90 3,829.35 25.0K
13:57 3,829.91 3,831.45 3,827.47 3,830.45 41.0K
13:58 3,829.25 3,831.04 3,826.15 3,829.86 147.0K
13:59 3,827.46 3,830.03 3,826.90 3,827.03 22.0K
14:00 3,827.72 3,829.66 3,824.05 3,827.32 32.0K
14:01 3,824.34 3,827.57 3,823.19 3,823.19 35.0K
14:02 3,824.46 3,825.15 3,822.14 3,823.05 28.0K
14:03 3,825.85 3,825.85 3,821.65 3,824.80 26.0K
14:04 3,824.24 3,824.54 3,821.54 3,824.54 22.0K
14:05 3,823.40 3,825.11 3,821.78 3,822.06 24.0K
14:06 3,823.36 3,826.04 3,821.95 3,822.22 34.0K
14:07 3,824.71 3,824.71 3,819.33 3,821.80 201.0K
14:08 3,821.19 3,821.93 3,817.92 3,820.58 82.0K
14:09 3,820.13 3,820.90 3,816.97 3,818.03 118.0K
14:10 3,822.04 3,822.04 3,815.74 3,818.08 96.0K
14:11 3,816.93 3,818.92 3,816.65 3,818.50 140.0K
14:12 3,818.86 3,819.75 3,816.17 3,816.48 39.0K
14:13 3,816.95 3,819.75 3,815.76 3,817.95 135.0K
14:14 3,818.59 3,820.69 3,816.79 3,819.89 95.0K
14:15 3,817.94 3,820.54 3,814.05 3,815.53 81.0K
14:16 3,814.44 3,817.05 3,811.78 3,811.98 39.0K
14:17 3,812.77 3,814.65 3,811.53 3,811.80 23.0K
14:18 3,812.39 3,814.94 3,810.99 3,813.27 54.0K
14:19 3,812.28 3,814.05 3,807.81 3,808.84 91.0K
14:20 3,810.24 3,811.75 3,808.43 3,810.64 36.0K
14:21 3,810.34 3,811.46 3,808.23 3,808.78 141.0K
14:22 3,809.05 3,811.13 3,805.42 3,808.60 47.0K
14:23 3,806.99 3,807.52 3,804.01 3,805.05 141.0K
14:24 3,805.72 3,809.15 3,803.60 3,808.35 64.0K
14:25 3,808.82 3,810.21 3,806.82 3,809.17 30.0K
14:26 3,808.00 3,811.25 3,806.02 3,806.02 54.0K
14:27 3,807.60 3,809.10 3,806.03 3,809.06 27.0K
14:28 3,811.08 3,811.08 3,806.35 3,807.32 28.0K
14:29 3,806.98 3,807.79 3,805.71 3,807.64 28.0K
14:30 3,806.68 3,809.23 3,805.15 3,808.47 26.0K
14:31 3,807.95 3,809.88 3,806.68 3,808.09 40.0K
14:32 3,807.37 3,811.25 3,807.37 3,807.40 47.0K
14:33 3,808.61 3,810.21 3,807.16 3,808.03 185.0K
14:34 3,809.99 3,810.83 3,806.48 3,807.67 61.0K
14:35 3,810.45 3,811.44 3,806.62 3,811.07 106.0K
14:36 3,809.61 3,810.30 3,805.54 3,807.31 83.0K
14:37 3,807.73 3,808.77 3,803.45 3,804.98 40.0K
14:38 3,803.41 3,807.63 3,803.24 3,805.84 30.0K
14:39 3,804.24 3,807.54 3,803.57 3,806.84 27.0K
14:40 3,806.84 3,808.23 3,803.72 3,806.10 26.0K
14:41 3,805.35 3,807.26 3,804.04 3,806.71 38.0K
14:42 3,803.87 3,807.31 3,803.22 3,804.13 55.0K
14:43 3,804.49 3,804.49 3,800.82 3,802.45 89.0K
14:44 3,800.74 3,804.30 3,800.74 3,802.57 58.0K
14:45 3,800.84 3,803.31 3,800.16 3,801.06 27.0K
14:46 3,801.73 3,803.65 3,799.90 3,800.91 28.0K
14:47 3,801.50 3,803.85 3,800.34 3,802.77 23.0K
14:48 3,801.57 3,804.45 3,799.94 3,800.03 27.0K
14:49 3,802.64 3,805.38 3,800.40 3,805.12 56.0K
14:50 3,803.89 3,806.43 3,801.28 3,804.51 26.0K
14:51 3,803.26 3,805.55 3,801.36 3,804.45 28.0K
14:52 3,804.02 3,804.02 3,801.39 3,802.99 116.0K
14:53 3,801.54 3,802.83 3,798.91 3,801.05 74.0K
14:54 3,801.64 3,802.27 3,798.19 3,800.79 40.0K
14:55 3,800.22 3,802.69 3,796.63 3,796.63 29.0K
14:56 3,799.34 3,802.17 3,798.15 3,799.13 43.0K
14:57 3,798.78 3,802.69 3,797.99 3,799.17 31.0K
14:58 3,799.05 3,802.33 3,797.62 3,800.26 56.0K
14:59 3,798.92 3,801.74 3,797.87 3,800.34 46.0K
15:00 3,799.77 3,801.23 3,795.96 3,796.28 63.0K
15:01 3,797.98 3,799.49 3,795.30 3,799.31 34.0K
15:02 3,798.31 3,800.05 3,794.94 3,796.91 28.0K
15:03 3,798.35 3,799.97 3,795.33 3,795.80 24.0K
15:04 3,797.91 3,800.16 3,796.27 3,798.55 32.0K
15:05 3,797.49 3,799.21 3,796.05 3,797.43 61.0K
15:06 3,797.77 3,800.78 3,796.78 3,799.46 42.0K
15:07 3,798.50 3,799.13 3,795.12 3,795.81 62.0K
15:08 3,794.59 3,798.42 3,794.59 3,796.84 37.0K
15:09 3,796.15 3,798.40 3,794.18 3,795.24 59.0K
15:10 3,795.19 3,797.46 3,793.74 3,797.46 58.0K
15:11 3,795.83 3,798.03 3,794.23 3,796.68 44.0K
15:12 3,796.33 3,797.49 3,793.86 3,795.03 52.0K
15:13 3,795.56 3,797.53 3,792.53 3,793.90 160.0K
15:14 3,795.14 3,799.65 3,794.38 3,797.78 119.0K
15:15 3,797.10 3,799.15 3,794.77 3,795.52 75.0K
15:16 3,797.62 3,800.53 3,796.20 3,796.92 53.0K
15:17 3,799.59 3,799.88 3,796.61 3,798.67 60.0K
15:18 3,798.15 3,799.37 3,796.32 3,798.29 67.0K
15:19 3,797.72 3,800.87 3,795.14 3,796.71 73.0K
15:20 3,798.50 3,798.50 3,798.50 3,798.50 0.0K
15:21 3,798.50 3,798.50 3,798.50 3,798.50 0.0K
15:22 3,798.50 3,798.50 3,798.50 3,798.50 0.0K
15:23 3,798.50 3,798.50 3,798.50 3,798.50 0.0K
15:24 3,798.50 3,798.50 3,798.50 3,798.50 0.0K
15:25 3,798.50 3,798.50 3,798.50 3,798.50 0.0K
15:26 3,798.50 3,798.50 3,798.50 3,798.50 0.0K
15:27 3,798.50 3,798.50 3,798.50 3,798.50 0.0K
15:28 3,798.50 3,798.50 3,798.50 3,798.50 0.0K
15:29 3,798.50 3,801.28 3,798.05 3,800.00 2,161.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available