KOSPI 200 IT

KS200IT
🏛️ south-korea →
3,912.79
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 3,962.90 3,967.00 3,962.81 3,967.00 1,150.0K
09:01 3,968.17 3,970.17 3,964.30 3,969.12 379.0K
09:02 3,970.09 3,971.86 3,961.61 3,962.00 123.0K
09:03 3,964.20 3,976.25 3,963.87 3,975.24 126.0K
09:04 3,976.13 3,977.41 3,973.14 3,976.40 194.0K
09:05 3,976.54 3,982.81 3,976.54 3,979.70 352.0K
09:06 3,980.81 3,982.34 3,978.32 3,982.18 169.0K
09:07 3,982.96 3,984.27 3,977.91 3,977.95 135.0K
09:08 3,980.81 3,983.20 3,978.16 3,981.08 94.0K
09:09 3,980.90 3,981.81 3,973.44 3,973.44 174.0K
09:10 3,973.41 3,973.45 3,964.16 3,964.16 308.0K
09:11 3,963.67 3,965.83 3,956.58 3,956.58 198.0K
09:12 3,955.56 3,956.61 3,951.04 3,951.47 195.0K
09:13 3,953.59 3,955.30 3,949.94 3,949.94 148.0K
09:14 3,949.27 3,955.90 3,948.27 3,954.80 184.0K
09:15 3,956.24 3,957.87 3,952.59 3,954.64 94.0K
09:16 3,953.49 3,959.38 3,953.49 3,958.88 150.0K
09:17 3,960.14 3,960.14 3,949.24 3,950.01 79.0K
09:18 3,948.61 3,958.09 3,948.61 3,953.68 125.0K
09:19 3,954.15 3,954.86 3,949.49 3,950.24 91.0K
09:20 3,951.81 3,955.30 3,950.38 3,952.53 70.0K
09:21 3,952.24 3,959.39 3,952.24 3,959.39 120.0K
09:22 3,960.01 3,966.73 3,960.01 3,964.49 80.0K
09:23 3,965.06 3,970.52 3,963.13 3,969.03 193.0K
09:24 3,966.81 3,968.29 3,962.38 3,966.28 60.0K
09:25 3,964.44 3,965.89 3,962.24 3,963.67 53.0K
09:26 3,963.55 3,966.55 3,962.97 3,965.14 36.0K
09:27 3,963.80 3,968.89 3,963.08 3,966.90 43.0K
09:28 3,967.31 3,971.06 3,966.28 3,971.06 176.0K
09:29 3,968.70 3,973.02 3,967.49 3,970.62 134.0K
09:30 3,972.40 3,976.06 3,970.62 3,972.95 120.0K
09:31 3,971.15 3,974.53 3,970.01 3,971.72 55.0K
09:32 3,971.52 3,972.69 3,963.51 3,964.50 49.0K
09:33 3,962.57 3,964.67 3,958.30 3,961.53 223.0K
09:34 3,962.51 3,965.64 3,959.76 3,964.29 63.0K
09:35 3,965.63 3,969.90 3,962.09 3,967.36 257.0K
09:36 3,965.90 3,972.07 3,965.90 3,971.92 70.0K
09:37 3,971.92 3,976.15 3,970.48 3,975.21 122.0K
09:38 3,974.73 3,985.05 3,973.65 3,985.05 221.0K
09:39 3,985.11 3,989.44 3,982.93 3,989.35 433.0K
09:40 3,989.19 3,992.15 3,987.83 3,992.15 118.0K
09:41 3,991.50 3,992.79 3,987.38 3,988.35 155.0K
09:42 3,985.06 3,991.69 3,985.06 3,989.57 274.0K
09:43 3,990.67 3,997.59 3,990.63 3,995.95 164.0K
09:44 3,996.70 4,000.58 3,996.70 3,998.92 143.0K
09:45 4,000.37 4,003.96 3,998.61 4,003.74 178.0K
09:46 4,002.39 4,003.07 3,998.24 4,000.82 142.0K
09:47 4,002.90 4,007.18 4,002.44 4,004.70 202.0K
09:48 4,007.38 4,007.70 4,003.34 4,006.20 175.0K
09:49 4,007.71 4,007.98 4,002.92 4,005.08 140.0K
09:50 4,003.22 4,006.82 4,002.06 4,004.43 189.0K
09:51 4,003.96 4,004.60 3,998.40 3,998.40 136.0K
09:52 3,997.95 3,999.36 3,993.90 3,995.05 132.0K
09:53 3,995.35 3,995.86 3,990.13 3,990.92 65.0K
09:54 3,991.87 3,993.58 3,989.90 3,991.83 141.0K
09:55 3,991.04 4,001.46 3,991.04 4,001.05 203.0K
09:56 3,999.58 4,001.46 3,997.56 4,001.13 86.0K
09:57 4,001.81 4,007.37 4,001.72 4,007.13 424.0K
09:58 4,006.97 4,012.32 4,006.97 4,011.80 153.0K
09:59 4,011.34 4,012.71 4,008.71 4,008.71 145.0K
10:00 4,008.28 4,012.99 4,008.28 4,011.94 119.0K
10:01 4,013.07 4,013.98 4,006.23 4,006.23 100.0K
10:02 4,005.61 4,008.79 4,005.11 4,007.49 55.0K
10:03 4,004.96 4,007.96 4,004.11 4,004.11 250.0K
10:04 4,003.14 4,007.33 4,003.14 4,005.01 41.0K
10:05 4,006.05 4,009.91 4,003.16 4,005.83 59.0K
10:06 4,004.37 4,007.06 4,003.66 4,004.63 52.0K
10:07 4,004.59 4,008.77 4,004.59 4,006.95 53.0K
10:08 4,007.42 4,009.80 4,005.33 4,007.50 116.0K
10:09 4,005.23 4,009.87 4,005.23 4,007.35 74.0K
10:10 4,007.78 4,010.80 4,006.95 4,009.69 39.0K
10:11 4,010.69 4,012.83 4,008.18 4,011.83 58.0K
10:12 4,012.53 4,015.05 4,010.34 4,011.38 33.0K
10:13 4,014.81 4,020.00 4,012.95 4,017.38 254.0K
10:14 4,017.68 4,020.35 4,016.63 4,018.87 133.0K
10:15 4,019.46 4,020.23 4,017.14 4,020.11 48.0K
10:16 4,017.24 4,021.28 4,016.15 4,021.28 55.0K
10:17 4,021.45 4,021.45 4,014.46 4,016.95 98.0K
10:18 4,017.93 4,018.02 4,013.68 4,016.78 39.0K
10:19 4,016.08 4,020.99 4,016.03 4,019.61 76.0K
10:20 4,017.45 4,020.33 4,015.24 4,015.24 55.0K
10:21 4,017.41 4,018.62 4,014.51 4,015.33 65.0K
10:22 4,016.53 4,017.13 4,010.46 4,012.16 325.0K
10:23 4,011.27 4,013.24 4,010.45 4,011.64 42.0K
10:24 4,013.21 4,013.81 4,009.61 4,012.21 41.0K
10:25 4,010.45 4,012.11 4,009.31 4,010.19 123.0K
10:26 4,010.30 4,012.02 4,008.81 4,010.11 29.0K
10:27 4,009.44 4,011.45 4,007.73 4,009.98 25.0K
10:28 4,009.46 4,012.21 4,008.63 4,010.36 56.0K
10:29 4,008.09 4,011.59 4,007.60 4,009.00 71.0K
10:30 4,009.41 4,011.91 4,007.56 4,010.67 78.0K
10:31 4,010.35 4,011.57 4,004.02 4,007.81 112.0K
10:32 4,008.25 4,008.25 4,003.91 4,004.64 41.0K
10:33 4,005.27 4,006.78 4,002.63 4,003.23 28.0K
10:34 4,002.25 4,006.35 4,002.25 4,004.10 31.0K
10:35 4,005.63 4,005.63 4,000.23 4,002.05 80.0K
10:36 4,001.93 4,003.01 3,997.06 3,997.06 63.0K
10:37 3,998.49 3,999.91 3,997.24 3,999.61 51.0K
10:38 3,999.15 4,000.61 3,995.27 3,996.20 122.0K
10:39 3,995.56 3,998.74 3,994.85 3,996.04 25.0K
10:40 3,995.72 3,998.49 3,993.23 3,998.49 66.0K
10:41 3,999.93 4,001.85 3,997.94 3,998.90 93.0K
10:42 3,998.48 4,003.97 3,998.48 4,001.47 45.0K
10:43 4,003.16 4,007.03 4,000.83 4,004.05 70.0K
10:44 4,003.93 4,007.04 4,003.06 4,005.22 104.0K
10:45 4,005.95 4,008.10 4,004.62 4,006.00 65.0K
10:46 4,006.50 4,008.11 4,003.70 4,007.57 31.0K
10:47 4,008.49 4,010.40 4,003.31 4,004.03 177.0K
10:48 4,002.23 4,005.54 3,999.55 4,000.24 34.0K
10:49 4,001.27 4,005.00 4,001.06 4,002.46 74.0K
10:50 4,003.91 4,010.65 4,002.68 4,005.03 31.0K
10:51 4,003.60 4,006.37 4,002.40 4,004.79 26.0K
10:52 4,003.45 4,008.91 4,003.15 4,008.91 47.0K
10:53 4,006.54 4,007.02 4,003.44 4,006.54 35.0K
10:54 4,003.89 4,005.94 3,999.51 4,002.41 53.0K
10:55 4,001.04 4,001.84 3,994.94 3,997.47 153.0K
10:56 3,996.54 3,998.30 3,995.19 3,995.49 78.0K
10:57 3,994.69 3,997.29 3,994.28 3,995.48 37.0K
10:58 3,994.19 3,996.39 3,992.93 3,994.11 74.0K
10:59 3,993.80 3,996.64 3,991.44 3,995.99 81.0K
11:00 3,998.34 4,001.83 3,996.45 4,001.83 77.0K
11:01 4,002.62 4,002.62 3,997.95 3,999.81 93.0K
11:02 3,998.44 4,001.26 3,995.53 3,999.47 32.0K
11:03 3,996.74 4,003.47 3,996.74 4,001.26 75.0K
11:04 4,001.99 4,005.42 4,001.26 4,002.80 33.0K
11:05 4,004.44 4,005.27 4,001.82 4,002.64 34.0K
11:06 4,004.90 4,004.90 3,999.90 4,000.72 34.0K
11:07 4,002.38 4,005.49 4,001.95 4,003.47 43.0K
11:08 4,001.40 4,003.95 3,999.37 4,000.92 33.0K
11:09 3,999.20 4,001.50 3,997.65 3,999.43 40.0K
11:10 4,002.32 4,002.96 3,996.40 3,998.19 43.0K
11:11 3,997.77 4,000.59 3,996.19 3,996.61 18.0K
11:12 3,997.55 3,999.59 3,994.77 3,994.77 29.0K
11:13 3,995.86 3,997.20 3,992.83 3,995.01 29.0K
11:14 3,995.18 3,997.29 3,993.99 3,997.29 23.0K
11:15 3,994.89 3,997.65 3,994.89 3,996.71 33.0K
11:16 3,995.49 3,997.70 3,993.58 3,993.72 23.0K
11:17 3,994.76 3,997.81 3,993.33 3,995.80 99.0K
11:18 3,995.56 3,998.28 3,993.70 3,995.44 58.0K
11:19 3,995.66 3,999.67 3,995.54 3,997.53 76.0K
11:20 3,997.96 3,999.06 3,995.32 3,998.92 42.0K
11:21 3,999.90 4,001.62 3,993.89 3,993.89 53.0K
11:22 3,995.50 3,997.41 3,992.67 3,995.14 114.0K
11:23 3,993.74 3,996.12 3,993.16 3,993.16 62.0K
11:24 3,995.98 3,996.61 3,992.91 3,996.61 29.0K
11:25 3,995.54 3,998.34 3,993.34 3,998.34 38.0K
11:26 3,995.36 3,997.92 3,993.47 3,994.45 18.0K
11:27 3,996.38 3,997.89 3,992.94 3,994.40 16.0K
11:28 3,996.92 3,997.52 3,994.20 3,995.16 22.0K
11:29 3,995.11 3,998.47 3,994.34 3,996.33 18.0K
11:30 3,995.15 3,998.88 3,994.89 3,996.05 23.0K
11:31 3,996.05 3,998.68 3,994.23 3,996.32 21.0K
11:32 3,997.25 3,999.32 3,994.18 3,996.38 26.0K
11:33 3,995.13 3,997.01 3,993.61 3,993.78 53.0K
11:34 3,996.21 3,998.44 3,991.18 3,993.24 88.0K
11:35 3,992.38 3,998.79 3,990.95 3,997.64 52.0K
11:36 3,995.28 3,998.60 3,995.23 3,998.60 18.0K
11:37 3,997.53 3,999.42 3,995.01 3,997.19 17.0K
11:38 3,996.30 3,998.38 3,994.33 3,995.48 18.0K
11:39 3,996.64 3,997.87 3,994.58 3,994.58 23.0K
11:40 3,994.50 3,998.50 3,994.28 3,995.53 25.0K
11:41 3,995.63 3,996.25 3,993.05 3,994.87 46.0K
11:42 3,996.56 3,998.68 3,994.52 3,998.68 45.0K
11:43 3,998.01 3,998.35 3,994.29 3,995.15 18.0K
11:44 3,993.95 3,996.42 3,992.82 3,996.03 28.0K
11:45 3,994.67 3,997.42 3,993.31 3,995.95 20.0K
11:46 3,993.50 3,994.94 3,991.13 3,993.44 49.0K
11:47 3,992.50 3,996.09 3,991.21 3,993.51 22.0K
11:48 3,991.44 3,995.59 3,991.44 3,994.54 28.0K
11:49 3,997.04 3,999.58 3,994.25 3,998.01 22.0K
11:50 3,997.53 4,002.61 3,997.53 4,001.04 106.0K
11:51 4,000.97 4,003.20 3,999.30 4,003.20 85.0K
11:52 3,999.83 4,002.49 3,999.63 4,000.62 17.0K
11:53 4,000.62 4,002.38 3,998.50 4,001.36 16.0K
11:54 4,002.02 4,002.79 3,999.58 4,001.26 14.0K
11:55 3,999.68 4,001.50 3,998.35 4,000.70 21.0K
11:56 3,999.62 4,001.11 3,998.44 3,999.52 19.0K
11:57 3,998.28 4,003.33 3,998.28 4,001.71 39.0K
11:58 4,000.90 4,003.38 4,000.25 4,003.38 18.0K
11:59 4,003.51 4,003.75 3,999.98 3,999.98 20.0K
12:00 4,001.28 4,004.74 3,999.55 4,000.54 36.0K
12:01 4,001.21 4,002.87 3,998.32 4,000.09 17.0K
12:02 4,000.88 4,001.31 3,996.94 3,999.23 21.0K
12:03 3,999.82 4,000.81 3,998.10 3,998.61 128.0K
12:04 4,000.06 4,003.43 3,998.63 4,002.08 33.0K
12:05 4,004.00 4,004.00 3,999.49 4,002.04 10.0K
12:06 3,999.72 4,003.19 3,999.56 3,999.74 21.0K
12:07 4,001.36 4,003.50 4,000.21 4,001.21 21.0K
12:08 3,999.94 4,004.44 3,999.94 4,002.03 19.0K
12:09 4,001.14 4,004.45 4,001.14 4,001.68 32.0K
12:10 4,000.33 4,002.79 3,998.89 4,000.05 31.0K
12:11 4,000.51 4,001.43 3,998.26 4,000.73 83.0K
12:12 3,998.18 4,001.34 3,996.16 3,998.77 56.0K
12:13 3,999.86 3,999.86 3,994.63 3,996.44 21.0K
12:14 3,996.36 3,998.95 3,995.45 3,996.84 15.0K
12:15 3,995.08 3,997.42 3,993.84 3,996.54 23.0K
12:16 3,995.13 3,995.14 3,992.94 3,993.79 15.0K
12:17 3,993.02 3,996.24 3,992.97 3,993.55 14.0K
12:18 3,994.24 3,996.78 3,993.05 3,996.49 14.0K
12:19 3,994.66 3,995.65 3,992.85 3,993.79 19.0K
12:20 3,993.28 3,995.46 3,991.50 3,993.36 21.0K
12:21 3,993.86 3,994.86 3,991.48 3,992.24 26.0K
12:22 3,991.68 3,993.80 3,989.00 3,991.95 166.0K
12:23 3,991.01 3,992.04 3,989.37 3,990.43 37.0K
12:24 3,989.05 3,992.14 3,988.93 3,989.46 22.0K
12:25 3,991.01 3,992.40 3,989.11 3,990.27 96.0K
12:26 3,991.47 3,992.73 3,989.74 3,992.24 33.0K
12:27 3,991.83 3,992.94 3,990.14 3,992.48 46.0K
12:28 3,990.92 3,992.97 3,989.07 3,990.68 42.0K
12:29 3,991.07 3,992.02 3,989.35 3,991.38 47.0K
12:30 3,991.64 3,992.83 3,989.97 3,989.97 19.0K
12:31 3,991.65 3,994.08 3,989.73 3,994.08 62.0K
12:32 3,991.52 3,994.99 3,991.52 3,993.69 48.0K
12:33 3,993.83 3,995.72 3,992.36 3,992.36 19.0K
12:34 3,993.96 3,996.76 3,992.01 3,996.13 35.0K
12:35 3,993.16 3,996.99 3,993.13 3,993.93 55.0K
12:36 3,993.55 3,996.40 3,991.55 3,993.76 83.0K
12:37 3,992.94 3,995.29 3,991.98 3,995.29 16.0K
12:38 3,992.82 3,994.64 3,992.03 3,993.90 30.0K
12:39 3,994.41 3,994.41 3,992.20 3,993.58 20.0K
12:40 3,992.26 3,994.76 3,990.98 3,994.44 19.0K
12:41 3,993.64 3,996.10 3,992.68 3,994.19 18.0K
12:42 3,992.79 3,994.78 3,991.39 3,991.47 17.0K
12:43 3,991.43 3,993.57 3,991.02 3,991.29 19.0K
12:44 3,992.35 3,994.24 3,990.85 3,993.26 21.0K
12:45 3,993.46 3,993.82 3,989.86 3,992.67 33.0K
12:46 3,991.53 3,996.09 3,989.89 3,994.78 153.0K
12:47 3,993.82 3,996.46 3,991.80 3,994.85 86.0K
12:48 3,994.25 3,995.51 3,992.25 3,993.76 53.0K
12:49 3,994.85 3,995.95 3,992.72 3,994.23 75.0K
12:50 3,993.22 3,994.89 3,991.45 3,992.58 16.0K
12:51 3,994.80 3,994.80 3,990.91 3,992.89 126.0K
12:52 3,993.32 3,995.56 3,992.79 3,994.64 27.0K
12:53 3,994.00 3,996.22 3,993.37 3,995.66 30.0K
12:54 3,994.06 3,996.81 3,992.38 3,992.49 56.0K
12:55 3,994.93 3,995.63 3,992.00 3,992.78 37.0K
12:56 3,992.53 3,995.72 3,991.45 3,992.78 33.0K
12:57 3,994.49 3,996.84 3,991.81 3,994.89 37.0K
12:58 3,995.49 4,001.85 3,995.41 4,001.33 60.0K
12:59 4,001.26 4,003.44 3,998.46 4,001.91 49.0K
13:00 4,002.55 4,003.68 3,999.48 3,999.48 26.0K
13:01 4,002.18 4,002.99 3,999.70 4,000.82 30.0K
13:02 4,001.94 4,004.43 3,999.55 4,002.19 41.0K
13:03 4,002.97 4,003.86 3,999.86 4,001.44 26.0K
13:04 4,003.70 4,005.51 4,001.22 4,004.42 34.0K
13:05 4,002.70 4,005.81 4,001.79 4,003.54 20.0K
13:06 4,003.90 4,006.12 4,002.83 4,004.49 30.0K
13:07 4,005.61 4,006.87 4,003.01 4,005.31 29.0K
13:08 4,006.53 4,007.40 4,002.33 4,004.02 41.0K
13:09 4,002.55 4,004.17 4,000.15 4,001.60 115.0K
13:10 4,001.33 4,003.17 3,999.22 3,999.91 31.0K
13:11 4,002.60 4,002.60 3,997.90 3,998.88 40.0K
13:12 3,997.41 4,000.20 3,997.41 3,997.76 29.0K
13:13 3,998.47 4,001.63 3,998.03 3,999.60 100.0K
13:14 4,001.18 4,001.91 3,998.68 3,998.84 41.0K
13:15 3,998.28 4,000.04 3,996.40 3,998.34 98.0K
13:16 3,999.33 4,001.09 3,997.71 4,000.25 35.0K
13:17 4,000.33 4,001.64 3,997.57 3,997.86 24.0K
13:18 3,997.09 3,999.14 3,995.49 3,996.77 26.0K
13:19 3,996.40 4,001.19 3,995.15 3,998.51 117.0K
13:20 3,996.44 4,000.13 3,996.44 3,999.76 25.0K
13:21 3,998.08 4,003.14 3,997.76 3,999.64 30.0K
13:22 4,001.44 4,003.19 3,998.92 4,000.52 36.0K
13:23 3,999.88 4,003.18 3,997.69 4,000.26 36.0K
13:24 3,999.70 4,001.95 3,998.29 4,000.02 22.0K
13:25 3,998.82 4,000.44 3,996.99 4,000.04 39.0K
13:26 4,000.63 4,000.63 3,996.76 3,997.35 45.0K
13:27 3,998.76 4,001.70 3,998.29 4,001.15 62.0K
13:28 3,999.30 4,001.84 3,999.10 3,999.31 38.0K
13:29 3,999.11 4,001.58 3,998.62 4,000.68 38.0K
13:30 3,999.83 3,999.83 3,995.82 3,996.54 37.0K
13:31 3,998.44 4,000.04 3,997.09 3,999.58 37.0K
13:32 3,997.57 4,001.87 3,997.57 3,997.71 73.0K
13:33 3,997.13 4,002.38 3,997.13 4,002.38 108.0K
13:34 4,000.03 4,002.85 3,999.48 4,001.19 56.0K
13:35 4,001.36 4,002.26 3,998.30 3,999.75 29.0K
13:36 3,998.35 4,002.68 3,998.11 4,001.05 26.0K
13:37 4,000.19 4,001.14 3,996.85 4,000.77 26.0K
13:38 3,999.40 4,001.58 3,998.51 4,000.91 32.0K
13:39 4,001.38 4,002.07 3,999.44 3,999.44 39.0K
13:40 3,999.45 4,001.73 3,998.74 4,000.17 54.0K
13:41 4,000.19 4,002.43 3,996.44 3,997.23 79.0K
13:42 3,997.32 4,003.07 3,997.32 3,999.97 53.0K
13:43 3,999.45 4,002.42 3,997.46 3,998.81 40.0K
13:44 3,997.11 3,999.71 3,996.82 3,996.82 36.0K
13:45 3,997.60 4,001.52 3,996.57 3,997.90 37.0K
13:46 3,998.07 4,000.00 3,997.12 3,997.35 32.0K
13:47 3,997.25 4,001.31 3,996.43 3,999.41 23.0K
13:48 3,997.91 4,000.35 3,996.95 3,999.22 33.0K
13:49 3,998.30 3,998.75 3,995.87 3,997.37 23.0K
13:50 3,997.64 4,000.22 3,995.20 3,995.20 37.0K
13:51 3,996.71 3,997.45 3,994.10 3,994.10 71.0K
13:52 3,995.99 3,995.99 3,993.53 3,994.25 38.0K
13:53 3,994.47 3,995.03 3,990.24 3,990.24 139.0K
13:54 3,992.55 3,992.55 3,988.37 3,989.67 91.0K
13:55 3,988.61 3,991.28 3,988.61 3,989.30 43.0K
13:56 3,988.67 3,990.39 3,986.25 3,988.15 30.0K
13:57 3,987.83 3,989.04 3,986.03 3,987.77 89.0K
13:58 3,987.50 3,989.16 3,985.98 3,987.60 41.0K
13:59 3,986.01 3,988.63 3,985.63 3,987.59 51.0K
14:00 3,986.98 3,989.49 3,985.49 3,988.53 48.0K
14:01 3,987.60 3,991.53 3,987.60 3,989.20 150.0K
14:02 3,991.44 3,991.44 3,986.80 3,986.80 60.0K
14:03 3,987.10 3,989.33 3,985.70 3,988.10 108.0K
14:04 3,985.62 3,988.72 3,983.89 3,986.42 53.0K
14:05 3,986.74 3,991.68 3,985.03 3,990.05 57.0K
14:06 3,989.06 3,990.51 3,987.32 3,987.52 45.0K
14:07 3,987.65 3,991.42 3,987.59 3,989.41 118.0K
14:08 3,990.28 3,991.72 3,988.67 3,990.08 79.0K
14:09 3,990.50 3,994.00 3,989.40 3,989.40 68.0K
14:10 3,990.33 3,992.61 3,989.76 3,989.76 20.0K
14:11 3,991.35 3,993.15 3,989.10 3,991.06 19.0K
14:12 3,990.46 3,994.10 3,989.18 3,992.56 27.0K
14:13 3,991.82 3,997.57 3,989.91 3,996.88 132.0K
14:14 3,994.56 3,996.86 3,992.99 3,993.01 58.0K
14:15 3,994.62 3,996.29 3,992.93 3,995.00 46.0K
14:16 3,993.24 3,996.88 3,992.76 3,993.68 28.0K
14:17 3,994.64 3,996.30 3,992.60 3,995.25 21.0K
14:18 3,993.60 3,996.32 3,993.25 3,994.03 39.0K
14:19 3,993.64 3,995.61 3,993.35 3,994.77 46.0K
14:20 3,993.94 3,996.05 3,993.67 3,995.26 52.0K
14:21 3,994.99 3,996.28 3,992.47 3,995.92 139.0K
14:22 3,993.82 3,996.55 3,993.63 3,993.99 29.0K
14:23 3,993.99 3,998.29 3,993.47 3,995.92 39.0K
14:24 3,993.80 3,997.74 3,993.80 3,994.20 57.0K
14:25 3,995.78 3,996.03 3,994.19 3,995.30 47.0K
14:26 3,996.29 3,998.02 3,994.50 3,996.87 36.0K
14:27 3,995.73 3,997.06 3,994.69 3,995.09 51.0K
14:28 3,996.52 3,999.11 3,994.95 3,995.99 31.0K
14:29 3,995.86 3,998.80 3,995.09 3,998.08 34.0K
14:30 3,996.01 3,998.87 3,995.40 3,997.32 33.0K
14:31 3,998.70 3,999.20 3,994.94 3,997.22 53.0K
14:32 3,995.75 3,998.92 3,994.44 3,994.70 44.0K
14:33 3,994.19 3,999.98 3,994.19 3,999.98 65.0K
14:34 3,998.51 3,999.50 3,995.60 3,998.05 114.0K
14:35 3,997.88 3,999.15 3,995.44 3,998.00 34.0K
14:36 3,995.24 3,999.02 3,995.24 3,997.47 30.0K
14:37 3,997.85 4,001.33 3,996.15 4,000.27 80.0K
14:38 4,000.61 4,002.12 3,998.09 4,000.72 40.0K
14:39 3,999.23 4,002.30 3,998.01 3,998.09 43.0K
14:40 3,997.78 4,002.70 3,997.78 4,001.22 50.0K
14:41 4,001.67 4,003.95 3,998.92 4,001.99 33.0K
14:42 4,000.98 4,005.82 4,000.98 4,005.82 50.0K
14:43 4,003.10 4,004.64 4,001.18 4,002.48 55.0K
14:44 4,005.07 4,005.07 4,002.25 4,004.27 38.0K
14:45 4,002.57 4,004.01 4,001.93 4,002.99 32.0K
14:46 4,003.83 4,005.68 4,001.56 4,002.87 39.0K
14:47 4,001.87 4,005.09 4,001.29 4,001.41 31.0K
14:48 4,002.22 4,005.06 4,001.26 4,002.01 45.0K
14:49 4,001.23 4,004.31 4,001.13 4,004.10 42.0K
14:50 4,002.77 4,003.80 4,000.35 4,002.65 38.0K
14:51 4,002.28 4,004.47 4,000.80 4,003.99 39.0K
14:52 4,003.16 4,004.63 4,000.48 4,003.97 44.0K
14:53 4,002.22 4,005.15 4,000.61 4,002.55 47.0K
14:54 4,000.58 4,004.39 4,000.58 4,004.33 40.0K
14:55 4,001.86 4,004.05 4,000.65 4,003.48 51.0K
14:56 4,002.84 4,003.68 4,000.77 4,003.48 42.0K
14:57 4,002.12 4,005.63 4,001.42 4,004.20 41.0K
14:58 4,002.22 4,005.60 4,002.22 4,004.78 57.0K
14:59 4,002.75 4,005.30 4,001.11 4,004.82 51.0K
15:00 4,004.84 4,007.34 4,003.12 4,005.33 41.0K
15:01 4,005.03 4,007.55 4,002.75 4,007.55 43.0K
15:02 4,005.40 4,008.23 4,003.93 4,005.17 41.0K
15:03 4,008.88 4,008.88 4,003.97 4,006.70 50.0K
15:04 4,007.40 4,007.85 4,005.05 4,006.65 28.0K
15:05 4,006.65 4,007.66 4,003.78 4,005.63 45.0K
15:06 4,003.96 4,007.47 4,003.70 4,006.29 255.0K
15:07 4,006.97 4,007.34 4,003.49 4,004.82 90.0K
15:08 4,005.30 4,006.90 4,004.32 4,006.09 50.0K
15:09 4,006.78 4,008.18 4,004.08 4,005.84 55.0K
15:10 4,007.79 4,008.61 4,005.43 4,006.80 72.0K
15:11 4,005.66 4,009.09 4,005.32 4,006.66 60.0K
15:12 4,008.46 4,008.93 4,005.32 4,008.48 51.0K
15:13 4,007.93 4,010.24 4,006.31 4,009.23 147.0K
15:14 4,009.23 4,011.83 4,008.22 4,009.90 363.0K
15:15 4,010.32 4,011.88 4,007.59 4,011.15 79.0K
15:16 4,010.55 4,012.36 4,008.34 4,010.92 39.0K
15:17 4,009.53 4,012.55 4,008.35 4,010.01 49.0K
15:18 4,009.25 4,011.48 4,008.11 4,009.87 61.0K
15:19 4,008.51 4,011.90 4,007.09 4,008.72 77.0K
15:20 4,009.04 4,009.04 4,009.04 4,009.04 5.0K
15:21 4,009.04 4,009.04 4,009.04 4,009.04 0.0K
15:22 4,009.04 4,009.04 4,009.04 4,009.04 0.0K
15:23 4,009.04 4,009.04 4,009.04 4,009.04 0.0K
15:24 4,009.04 4,009.04 4,009.04 4,009.04 0.0K
15:25 4,009.04 4,009.04 4,009.04 4,009.04 0.0K
15:26 4,009.04 4,009.04 4,009.04 4,009.04 0.0K
15:27 4,009.04 4,009.04 4,009.04 4,009.04 0.0K
15:28 4,009.04 4,009.04 4,009.04 4,009.04 0.0K
15:29 4,009.04 4,012.47 4,009.04 4,012.47 3,130.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available