KQ Financials

KQ15
🏛️ south-korea →
1,062.41
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 1,084.29 1,084.29 1,082.85 1,082.85 243.0K
09:01 1,080.74 1,081.57 1,080.42 1,080.43 108.0K
09:02 1,080.39 1,080.39 1,077.83 1,078.98 51.0K
09:03 1,076.60 1,077.15 1,076.02 1,076.65 82.0K
09:04 1,076.50 1,076.50 1,074.87 1,074.87 78.0K
09:05 1,075.00 1,075.00 1,073.70 1,074.42 84.0K
09:06 1,074.42 1,074.42 1,073.91 1,074.38 77.0K
09:07 1,074.31 1,074.33 1,072.88 1,073.13 67.0K
09:08 1,072.99 1,073.15 1,071.82 1,071.82 39.0K
09:09 1,071.69 1,072.09 1,070.66 1,070.66 54.0K
09:10 1,071.15 1,071.15 1,070.32 1,070.32 41.0K
09:11 1,070.18 1,070.74 1,069.58 1,069.73 39.0K
09:12 1,069.26 1,070.12 1,069.26 1,069.97 50.0K
09:13 1,069.77 1,069.77 1,068.89 1,069.00 89.0K
09:14 1,068.85 1,068.85 1,068.73 1,068.82 75.0K
09:15 1,069.16 1,069.16 1,068.43 1,068.84 48.0K
09:16 1,068.42 1,068.97 1,068.42 1,068.59 47.0K
09:17 1,068.56 1,068.95 1,068.27 1,068.55 73.0K
09:18 1,068.37 1,068.41 1,068.03 1,068.29 40.0K
09:19 1,068.35 1,068.35 1,067.47 1,067.47 56.0K
09:20 1,067.46 1,067.89 1,066.62 1,067.31 67.0K
09:21 1,067.71 1,068.20 1,067.71 1,068.07 54.0K
09:22 1,068.32 1,068.60 1,068.32 1,068.53 41.0K
09:23 1,067.99 1,068.72 1,067.99 1,068.51 46.0K
09:24 1,068.50 1,068.92 1,068.02 1,068.92 44.0K
09:25 1,069.35 1,070.08 1,069.35 1,069.69 71.0K
09:26 1,069.79 1,070.08 1,069.63 1,069.97 108.0K
09:27 1,070.08 1,070.18 1,068.44 1,068.90 89.0K
09:28 1,069.00 1,069.47 1,068.99 1,069.47 42.0K
09:29 1,068.98 1,069.45 1,068.82 1,069.45 53.0K
09:30 1,069.09 1,069.83 1,069.09 1,069.83 225.0K
09:31 1,069.43 1,070.64 1,069.09 1,070.64 65.0K
09:32 1,070.16 1,070.80 1,070.16 1,070.34 93.0K
09:33 1,070.75 1,070.89 1,070.45 1,070.70 34.0K
09:34 1,070.20 1,070.21 1,069.16 1,069.16 80.0K
09:35 1,069.85 1,069.85 1,069.20 1,069.36 92.0K
09:36 1,069.26 1,069.98 1,069.01 1,069.92 149.0K
09:37 1,069.94 1,069.94 1,069.32 1,069.47 131.0K
09:38 1,069.52 1,070.82 1,069.52 1,070.82 202.0K
09:39 1,070.26 1,070.55 1,069.74 1,070.54 99.0K
09:40 1,070.70 1,070.73 1,070.50 1,070.73 115.0K
09:41 1,070.64 1,070.75 1,069.90 1,069.90 55.0K
09:42 1,070.47 1,070.83 1,070.30 1,070.83 55.0K
09:43 1,070.44 1,070.98 1,070.44 1,070.98 53.0K
09:44 1,070.38 1,070.95 1,070.31 1,070.31 19.0K
09:45 1,070.50 1,071.77 1,070.50 1,071.50 57.0K
09:46 1,071.47 1,072.20 1,071.46 1,071.80 43.0K
09:47 1,071.57 1,071.82 1,071.18 1,071.18 24.0K
09:48 1,071.93 1,071.95 1,070.69 1,071.22 96.0K
09:49 1,071.12 1,072.11 1,071.12 1,071.15 49.0K
09:50 1,071.14 1,071.95 1,071.14 1,071.93 165.0K
09:51 1,071.84 1,071.84 1,070.22 1,070.22 87.0K
09:52 1,070.13 1,070.84 1,069.74 1,069.74 86.0K
09:53 1,069.78 1,070.41 1,069.54 1,069.54 20.0K
09:54 1,068.82 1,069.00 1,068.62 1,068.62 44.0K
09:55 1,068.57 1,068.68 1,067.44 1,068.31 38.0K
09:56 1,067.77 1,067.91 1,067.35 1,067.43 59.0K
09:57 1,067.83 1,067.83 1,066.92 1,067.28 71.0K
09:58 1,066.75 1,066.75 1,066.46 1,066.70 69.0K
09:59 1,066.26 1,066.63 1,066.26 1,066.55 41.0K
10:00 1,066.80 1,066.86 1,066.15 1,066.56 101.0K
10:01 1,066.75 1,067.10 1,066.49 1,066.90 45.0K
10:02 1,067.32 1,067.32 1,067.10 1,067.14 53.0K
10:03 1,066.70 1,067.10 1,066.45 1,066.56 71.0K
10:04 1,066.55 1,066.68 1,066.04 1,066.55 28.0K
10:05 1,066.53 1,068.07 1,066.53 1,068.07 75.0K
10:06 1,067.64 1,068.05 1,067.64 1,067.95 18.0K
10:07 1,068.53 1,068.53 1,067.63 1,068.08 12.0K
10:08 1,068.19 1,068.50 1,067.81 1,067.87 62.0K
10:09 1,067.92 1,067.92 1,067.24 1,067.24 19.0K
10:10 1,067.13 1,067.25 1,066.28 1,066.28 53.0K
10:11 1,066.40 1,067.32 1,066.40 1,067.24 52.0K
10:12 1,066.80 1,067.11 1,066.09 1,066.82 31.0K
10:13 1,066.52 1,066.52 1,066.32 1,066.37 33.0K
10:14 1,066.34 1,066.51 1,066.19 1,066.32 104.0K
10:15 1,066.43 1,066.51 1,065.74 1,065.74 37.0K
10:16 1,065.91 1,066.26 1,065.91 1,066.26 28.0K
10:17 1,066.20 1,066.38 1,065.75 1,066.24 18.0K
10:18 1,065.82 1,066.39 1,065.82 1,066.24 51.0K
10:19 1,066.23 1,066.46 1,065.87 1,066.35 42.0K
10:20 1,066.56 1,066.83 1,066.03 1,066.83 29.0K
10:21 1,066.97 1,066.97 1,066.50 1,066.50 25.0K
10:22 1,066.83 1,066.91 1,066.27 1,066.70 34.0K
10:23 1,066.34 1,066.84 1,066.19 1,066.48 26.0K
10:24 1,066.15 1,066.66 1,066.07 1,066.66 19.0K
10:25 1,066.78 1,066.88 1,066.54 1,066.60 33.0K
10:26 1,066.34 1,066.63 1,066.16 1,066.16 21.0K
10:27 1,066.26 1,066.60 1,066.26 1,066.55 32.0K
10:28 1,066.50 1,066.52 1,065.92 1,065.92 11.0K
10:29 1,066.05 1,066.42 1,065.72 1,066.06 38.0K
10:30 1,066.37 1,066.37 1,065.83 1,066.18 165.0K
10:31 1,066.34 1,066.79 1,066.14 1,066.79 22.0K
10:32 1,066.89 1,066.93 1,066.39 1,066.76 49.0K
10:33 1,066.98 1,067.12 1,066.46 1,066.46 25.0K
10:34 1,066.52 1,066.62 1,066.47 1,066.62 30.0K
10:35 1,066.83 1,066.99 1,066.35 1,066.37 215.0K
10:36 1,066.21 1,066.44 1,066.21 1,066.27 60.0K
10:37 1,066.32 1,066.45 1,066.02 1,066.02 57.0K
10:38 1,066.46 1,066.47 1,065.60 1,066.15 100.0K
10:39 1,065.62 1,065.98 1,064.90 1,064.90 35.0K
10:40 1,065.40 1,065.40 1,064.39 1,064.85 40.0K
10:41 1,064.76 1,065.04 1,063.98 1,063.98 22.0K
10:42 1,063.59 1,064.22 1,063.53 1,064.10 39.0K
10:43 1,064.64 1,064.64 1,064.06 1,064.06 54.0K
10:44 1,064.04 1,064.04 1,063.50 1,063.85 16.0K
10:45 1,063.90 1,063.95 1,063.39 1,063.86 36.0K
10:46 1,063.84 1,064.81 1,063.66 1,064.63 46.0K
10:47 1,064.87 1,065.05 1,064.44 1,065.05 37.0K
10:48 1,064.98 1,065.10 1,064.70 1,064.82 63.0K
10:49 1,064.76 1,064.76 1,064.05 1,064.24 64.0K
10:50 1,064.21 1,064.21 1,063.72 1,063.82 138.0K
10:51 1,063.91 1,063.91 1,062.60 1,062.60 53.0K
10:52 1,062.62 1,062.86 1,062.20 1,062.41 52.0K
10:53 1,061.81 1,062.18 1,061.81 1,062.05 31.0K
10:54 1,061.94 1,061.95 1,060.80 1,060.80 47.0K
10:55 1,061.34 1,061.50 1,061.26 1,061.34 29.0K
10:56 1,061.53 1,061.53 1,060.78 1,060.81 32.0K
10:57 1,060.58 1,061.00 1,060.58 1,060.85 41.0K
10:58 1,060.95 1,061.33 1,060.85 1,061.33 63.0K
10:59 1,061.42 1,062.09 1,061.35 1,061.92 37.0K
11:00 1,062.01 1,062.03 1,061.13 1,061.31 47.0K
11:01 1,061.05 1,061.05 1,060.34 1,060.67 49.0K
11:02 1,060.45 1,060.45 1,059.92 1,060.33 28.0K
11:03 1,059.82 1,059.94 1,059.70 1,059.94 22.0K
11:04 1,059.94 1,060.40 1,059.75 1,059.83 30.0K
11:05 1,059.76 1,060.29 1,059.70 1,060.24 43.0K
11:06 1,060.31 1,060.38 1,060.01 1,060.22 53.0K
11:07 1,060.19 1,060.19 1,059.54 1,059.54 58.0K
11:08 1,060.13 1,060.15 1,059.54 1,059.97 47.0K
11:09 1,059.33 1,059.81 1,059.06 1,059.06 40.0K
11:10 1,059.17 1,059.17 1,058.91 1,058.98 69.0K
11:11 1,059.08 1,059.65 1,058.58 1,059.65 41.0K
11:12 1,058.89 1,059.11 1,058.89 1,059.11 47.0K
11:13 1,059.01 1,059.38 1,058.93 1,059.28 33.0K
11:14 1,059.25 1,059.25 1,057.63 1,057.75 26.0K
11:15 1,057.81 1,058.31 1,057.73 1,057.96 39.0K
11:16 1,058.12 1,058.49 1,057.73 1,058.34 27.0K
11:17 1,057.69 1,058.30 1,057.68 1,058.30 20.0K
11:18 1,057.34 1,057.34 1,056.70 1,056.86 72.0K
11:19 1,057.38 1,057.40 1,056.88 1,057.29 41.0K
11:20 1,057.34 1,058.08 1,057.14 1,057.95 26.0K
11:21 1,057.96 1,057.96 1,057.64 1,057.64 14.0K
11:22 1,057.12 1,059.49 1,057.12 1,059.49 53.0K
11:23 1,059.58 1,059.67 1,058.77 1,059.27 15.0K
11:24 1,059.13 1,059.49 1,059.06 1,059.49 14.0K
11:25 1,059.10 1,059.70 1,059.03 1,059.03 21.0K
11:26 1,059.25 1,059.31 1,057.73 1,058.79 12.0K
11:27 1,058.79 1,058.79 1,058.53 1,058.71 10.0K
11:28 1,058.71 1,058.71 1,057.98 1,058.57 16.0K
11:29 1,058.57 1,058.57 1,057.83 1,058.40 11.0K
11:30 1,058.45 1,059.22 1,058.37 1,059.22 49.0K
11:31 1,059.12 1,059.12 1,058.57 1,058.83 9.0K
11:32 1,058.40 1,058.95 1,058.32 1,058.86 18.0K
11:33 1,058.90 1,059.80 1,058.84 1,059.29 18.0K
11:34 1,059.23 1,059.48 1,059.11 1,059.41 12.0K
11:35 1,058.85 1,059.00 1,058.79 1,059.00 19.0K
11:36 1,059.37 1,059.37 1,058.85 1,058.85 80.0K
11:37 1,058.92 1,058.99 1,058.85 1,058.90 33.0K
11:38 1,058.96 1,059.06 1,058.35 1,058.35 7.0K
11:39 1,058.33 1,059.02 1,058.32 1,059.02 14.0K
11:40 1,058.44 1,059.09 1,058.31 1,058.86 29.0K
11:41 1,059.02 1,059.16 1,058.51 1,059.16 8.0K
11:42 1,058.67 1,059.67 1,058.67 1,059.02 8.0K
11:43 1,059.20 1,060.02 1,059.20 1,059.50 16.0K
11:44 1,058.96 1,059.55 1,058.96 1,059.54 74.0K
11:45 1,059.37 1,059.63 1,059.03 1,059.56 17.0K
11:46 1,059.00 1,059.65 1,059.00 1,059.32 9.0K
11:47 1,059.75 1,059.77 1,059.54 1,059.75 11.0K
11:48 1,059.79 1,060.05 1,059.79 1,060.00 40.0K
11:49 1,059.95 1,060.23 1,059.95 1,060.20 31.0K
11:50 1,060.33 1,060.65 1,060.19 1,060.51 28.0K
11:51 1,060.05 1,060.43 1,060.05 1,060.29 21.0K
11:52 1,060.17 1,060.17 1,059.61 1,059.91 19.0K
11:53 1,059.95 1,060.06 1,059.28 1,059.47 12.0K
11:54 1,059.39 1,059.93 1,059.37 1,059.86 10.0K
11:55 1,059.36 1,059.87 1,059.36 1,059.71 24.0K
11:56 1,059.78 1,059.78 1,059.51 1,059.71 9.0K
11:57 1,059.62 1,059.62 1,059.46 1,059.54 12.0K
11:58 1,059.54 1,059.66 1,059.45 1,059.45 6.0K
11:59 1,060.12 1,060.21 1,060.02 1,060.09 7.0K
12:00 1,060.11 1,060.25 1,060.11 1,060.11 33.0K
12:01 1,060.09 1,060.32 1,059.46 1,059.46 18.0K
12:02 1,059.69 1,059.93 1,059.69 1,059.86 15.0K
12:03 1,059.74 1,059.74 1,058.96 1,059.24 15.0K
12:04 1,059.34 1,059.56 1,059.34 1,059.56 9.0K
12:05 1,059.45 1,059.55 1,059.06 1,059.17 11.0K
12:06 1,059.59 1,059.79 1,059.26 1,059.26 12.0K
12:07 1,059.29 1,060.19 1,059.29 1,059.75 10.0K
12:08 1,059.75 1,060.10 1,059.57 1,060.09 12.0K
12:09 1,060.20 1,060.23 1,059.47 1,059.47 15.0K
12:10 1,059.35 1,059.81 1,059.04 1,059.81 17.0K
12:11 1,059.95 1,059.95 1,059.06 1,059.06 14.0K
12:12 1,059.22 1,059.46 1,058.97 1,059.40 14.0K
12:13 1,058.96 1,059.52 1,058.96 1,059.00 11.0K
12:14 1,059.07 1,059.23 1,058.57 1,059.23 10.0K
12:15 1,059.09 1,059.65 1,058.98 1,059.17 11.0K
12:16 1,059.19 1,059.24 1,059.19 1,059.20 13.0K
12:17 1,059.09 1,059.17 1,058.34 1,058.34 50.0K
12:18 1,058.39 1,059.16 1,058.39 1,058.87 17.0K
12:19 1,058.29 1,058.91 1,058.29 1,058.86 12.0K
12:20 1,058.92 1,058.92 1,058.19 1,058.76 13.0K
12:21 1,058.82 1,058.92 1,058.33 1,058.79 5.0K
12:22 1,058.73 1,058.73 1,058.11 1,058.11 47.0K
12:23 1,058.14 1,058.76 1,058.14 1,058.74 16.0K
12:24 1,058.35 1,058.95 1,058.31 1,058.31 13.0K
12:25 1,058.20 1,058.58 1,058.16 1,058.58 21.0K
12:26 1,058.54 1,058.99 1,058.54 1,058.99 18.0K
12:27 1,058.44 1,059.00 1,058.23 1,058.38 26.0K
12:28 1,058.34 1,058.65 1,058.34 1,058.45 13.0K
12:29 1,058.65 1,058.65 1,058.50 1,058.61 10.0K
12:30 1,059.22 1,059.22 1,058.52 1,058.64 26.0K
12:31 1,058.61 1,059.05 1,058.48 1,058.91 31.0K
12:32 1,058.55 1,058.55 1,058.39 1,058.39 20.0K
12:33 1,058.40 1,059.17 1,058.40 1,059.17 25.0K
12:34 1,059.12 1,059.12 1,058.40 1,058.84 10.0K
12:35 1,058.66 1,059.11 1,058.66 1,059.11 17.0K
12:36 1,059.07 1,059.19 1,058.67 1,059.15 40.0K
12:37 1,059.12 1,059.13 1,058.62 1,059.13 13.0K
12:38 1,059.18 1,059.24 1,058.57 1,059.18 27.0K
12:39 1,059.38 1,059.41 1,058.63 1,059.12 9.0K
12:40 1,059.65 1,059.75 1,059.19 1,059.38 13.0K
12:41 1,059.38 1,059.90 1,059.30 1,059.85 27.0K
12:42 1,059.80 1,059.80 1,059.62 1,059.70 15.0K
12:43 1,059.22 1,059.80 1,059.05 1,059.77 15.0K
12:44 1,059.76 1,059.76 1,059.21 1,059.61 13.0K
12:45 1,059.51 1,059.56 1,059.16 1,059.16 42.0K
12:46 1,059.19 1,059.77 1,058.99 1,058.99 7.0K
12:47 1,059.55 1,059.55 1,059.20 1,059.28 49.0K
12:48 1,059.07 1,059.16 1,058.99 1,059.16 19.0K
12:49 1,059.09 1,059.56 1,058.98 1,059.15 7.0K
12:50 1,059.02 1,059.02 1,058.55 1,058.57 85.0K
12:51 1,058.64 1,058.94 1,058.35 1,058.94 8.0K
12:52 1,058.96 1,058.97 1,058.52 1,058.52 14.0K
12:53 1,059.11 1,059.20 1,058.61 1,059.02 4.0K
12:54 1,058.94 1,058.94 1,058.69 1,058.69 11.0K
12:55 1,058.98 1,059.33 1,058.58 1,059.28 22.0K
12:56 1,059.29 1,059.29 1,058.33 1,058.33 20.0K
12:57 1,058.46 1,059.08 1,058.46 1,059.08 11.0K
12:58 1,059.05 1,059.05 1,058.80 1,058.95 11.0K
12:59 1,059.10 1,059.10 1,059.01 1,059.06 5.0K
13:00 1,059.01 1,059.22 1,059.01 1,059.13 16.0K
13:01 1,059.13 1,059.17 1,058.65 1,059.05 32.0K
13:02 1,059.06 1,059.24 1,058.64 1,059.13 15.0K
13:03 1,059.10 1,059.37 1,059.10 1,059.37 13.0K
13:04 1,059.30 1,059.37 1,059.12 1,059.14 16.0K
13:05 1,059.74 1,059.74 1,059.09 1,059.18 12.0K
13:06 1,059.18 1,059.28 1,059.18 1,059.26 8.0K
13:07 1,059.26 1,059.97 1,059.26 1,059.27 22.0K
13:08 1,059.14 1,059.67 1,059.14 1,059.54 18.0K
13:09 1,059.72 1,059.76 1,059.26 1,059.75 7.0K
13:10 1,059.28 1,059.77 1,059.28 1,059.66 21.0K
13:11 1,059.64 1,059.64 1,059.33 1,059.60 109.0K
13:12 1,059.61 1,059.71 1,059.20 1,059.20 5.0K
13:13 1,059.58 1,060.00 1,059.50 1,059.50 9.0K
13:14 1,060.07 1,060.14 1,059.96 1,060.06 17.0K
13:15 1,060.11 1,060.48 1,060.02 1,060.15 11.0K
13:16 1,060.43 1,060.48 1,059.89 1,059.89 18.0K
13:17 1,060.13 1,060.13 1,060.04 1,060.12 5.0K
13:18 1,060.15 1,060.31 1,059.83 1,059.83 14.0K
13:19 1,060.20 1,060.20 1,059.59 1,059.69 5.0K
13:20 1,060.15 1,060.15 1,059.67 1,060.09 13.0K
13:21 1,059.98 1,060.26 1,059.98 1,060.19 20.0K
13:22 1,060.24 1,060.24 1,059.74 1,060.16 16.0K
13:23 1,059.83 1,060.58 1,059.83 1,060.48 59.0K
13:24 1,060.64 1,061.36 1,060.64 1,060.65 16.0K
13:25 1,060.48 1,061.26 1,060.48 1,061.22 7.0K
13:26 1,061.29 1,061.45 1,060.82 1,061.35 58.0K
13:27 1,061.38 1,061.43 1,061.30 1,061.39 8.0K
13:28 1,061.38 1,061.38 1,060.58 1,060.58 12.0K
13:29 1,060.76 1,060.76 1,060.32 1,060.37 14.0K
13:30 1,060.41 1,060.45 1,059.88 1,059.95 153.0K
13:31 1,059.97 1,060.57 1,059.97 1,060.26 20.0K
13:32 1,060.47 1,061.04 1,060.47 1,060.56 8.0K
13:33 1,060.44 1,060.46 1,059.61 1,059.61 12.0K
13:34 1,059.76 1,060.74 1,059.76 1,060.74 21.0K
13:35 1,060.78 1,061.38 1,060.71 1,061.35 21.0K
13:36 1,060.76 1,061.31 1,060.63 1,060.63 8.0K
13:37 1,060.58 1,061.16 1,059.94 1,059.94 14.0K
13:38 1,060.48 1,060.93 1,060.48 1,060.77 14.0K
13:39 1,060.50 1,060.82 1,060.50 1,060.54 9.0K
13:40 1,060.58 1,060.82 1,060.34 1,060.82 22.0K
13:41 1,060.59 1,060.70 1,060.13 1,060.13 11.0K
13:42 1,060.82 1,061.04 1,060.82 1,061.04 11.0K
13:43 1,061.04 1,061.04 1,060.91 1,060.96 14.0K
13:44 1,060.97 1,060.97 1,060.39 1,060.53 27.0K
13:45 1,060.98 1,060.98 1,060.42 1,060.74 10.0K
13:46 1,060.79 1,060.87 1,060.66 1,060.77 27.0K
13:47 1,060.75 1,060.76 1,060.65 1,060.65 13.0K
13:48 1,060.71 1,060.88 1,060.70 1,060.88 27.0K
13:49 1,060.63 1,061.17 1,060.59 1,061.17 12.0K
13:50 1,061.17 1,061.19 1,060.97 1,060.97 18.0K
13:51 1,061.06 1,061.18 1,060.81 1,061.15 6.0K
13:52 1,061.17 1,061.53 1,060.95 1,060.95 10.0K
13:53 1,061.04 1,061.43 1,060.90 1,061.43 8.0K
13:54 1,061.43 1,061.58 1,061.43 1,061.55 8.0K
13:55 1,061.45 1,061.55 1,061.43 1,061.45 7.0K
13:56 1,061.25 1,061.39 1,060.71 1,060.91 12.0K
13:57 1,061.02 1,061.07 1,060.90 1,061.02 6.0K
13:58 1,060.87 1,061.41 1,060.87 1,061.25 22.0K
13:59 1,061.35 1,061.84 1,061.25 1,061.84 8.0K
14:00 1,061.38 1,061.50 1,061.30 1,061.39 31.0K
14:01 1,061.49 1,061.49 1,061.21 1,061.21 42.0K
14:02 1,061.84 1,061.92 1,061.72 1,061.72 24.0K
14:03 1,061.87 1,062.10 1,061.87 1,061.97 26.0K
14:04 1,062.01 1,062.53 1,061.94 1,061.97 12.0K
14:05 1,062.01 1,062.09 1,061.83 1,061.89 12.0K
14:06 1,061.83 1,062.42 1,061.82 1,062.04 8.0K
14:07 1,061.89 1,061.96 1,061.83 1,061.96 10.0K
14:08 1,062.07 1,062.37 1,061.58 1,062.37 9.0K
14:09 1,062.44 1,062.59 1,062.44 1,062.59 18.0K
14:10 1,062.58 1,063.06 1,062.52 1,062.91 24.0K
14:11 1,062.95 1,062.95 1,062.28 1,062.88 17.0K
14:12 1,063.03 1,063.03 1,062.35 1,062.42 9.0K
14:13 1,062.43 1,062.52 1,062.30 1,062.52 6.0K
14:14 1,062.34 1,062.69 1,062.34 1,062.62 12.0K
14:15 1,062.58 1,063.09 1,062.58 1,063.02 7.0K
14:16 1,063.12 1,063.22 1,062.63 1,062.65 14.0K
14:17 1,062.69 1,062.88 1,062.69 1,062.88 24.0K
14:18 1,062.78 1,063.21 1,062.72 1,062.72 9.0K
14:19 1,062.77 1,063.14 1,062.56 1,062.62 10.0K
14:20 1,062.54 1,063.33 1,062.49 1,062.78 32.0K
14:21 1,062.74 1,063.24 1,062.74 1,062.95 19.0K
14:22 1,063.26 1,063.29 1,062.83 1,062.96 18.0K
14:23 1,062.96 1,062.96 1,062.80 1,062.80 28.0K
14:24 1,062.79 1,062.97 1,062.51 1,062.97 7.0K
14:25 1,062.99 1,063.19 1,062.99 1,063.02 20.0K
14:26 1,063.05 1,063.09 1,062.99 1,063.04 20.0K
14:27 1,063.05 1,063.60 1,062.92 1,063.60 15.0K
14:28 1,063.53 1,063.61 1,063.50 1,063.58 45.0K
14:29 1,063.64 1,063.70 1,063.54 1,063.58 23.0K
14:30 1,063.00 1,063.54 1,063.00 1,063.05 53.0K
14:31 1,063.58 1,063.76 1,062.90 1,063.76 36.0K
14:32 1,063.23 1,063.72 1,063.14 1,063.53 10.0K
14:33 1,063.02 1,063.53 1,062.78 1,063.39 42.0K
14:34 1,063.43 1,063.49 1,062.99 1,062.99 20.0K
14:35 1,063.41 1,063.61 1,062.94 1,063.16 12.0K
14:36 1,063.40 1,063.40 1,062.78 1,063.36 14.0K
14:37 1,063.24 1,063.36 1,063.24 1,063.30 24.0K
14:38 1,063.26 1,063.38 1,062.85 1,063.13 75.0K
14:39 1,062.61 1,063.16 1,062.58 1,062.59 15.0K
14:40 1,062.56 1,063.01 1,062.42 1,062.84 53.0K
14:41 1,062.45 1,062.72 1,062.45 1,062.47 23.0K
14:42 1,062.50 1,063.07 1,062.35 1,063.07 74.0K
14:43 1,063.14 1,063.23 1,062.59 1,063.02 56.0K
14:44 1,062.54 1,063.20 1,062.34 1,063.20 61.0K
14:45 1,062.75 1,063.14 1,062.75 1,063.14 93.0K
14:46 1,062.90 1,063.10 1,062.37 1,063.10 51.0K
14:47 1,062.60 1,063.37 1,062.54 1,063.37 22.0K
14:48 1,062.94 1,063.32 1,062.69 1,062.79 6.0K
14:49 1,062.65 1,062.89 1,062.65 1,062.84 23.0K
14:50 1,062.90 1,063.57 1,062.83 1,062.86 41.0K
14:51 1,063.21 1,063.39 1,063.09 1,063.39 17.0K
14:52 1,062.88 1,062.96 1,062.74 1,062.74 26.0K
14:53 1,062.96 1,063.67 1,062.96 1,063.67 42.0K
14:54 1,063.67 1,063.81 1,063.09 1,063.81 48.0K
14:55 1,063.80 1,063.88 1,063.17 1,063.43 21.0K
14:56 1,063.62 1,063.62 1,062.89 1,063.23 40.0K
14:57 1,063.77 1,064.22 1,063.46 1,063.88 25.0K
14:58 1,063.83 1,063.83 1,063.17 1,063.57 37.0K
14:59 1,063.64 1,063.86 1,063.39 1,063.83 39.0K
15:00 1,063.87 1,063.98 1,063.42 1,063.42 51.0K
15:01 1,063.17 1,063.54 1,062.96 1,063.02 44.0K
15:02 1,063.42 1,063.78 1,063.02 1,063.02 30.0K
15:03 1,063.70 1,063.70 1,063.02 1,063.28 50.0K
15:04 1,063.29 1,063.42 1,063.27 1,063.42 27.0K
15:05 1,063.51 1,063.51 1,062.96 1,062.96 76.0K
15:06 1,063.24 1,063.85 1,063.12 1,063.34 82.0K
15:07 1,063.29 1,063.46 1,062.94 1,063.19 31.0K
15:08 1,063.60 1,063.69 1,063.04 1,063.04 36.0K
15:09 1,063.68 1,063.97 1,063.27 1,063.64 104.0K
15:10 1,063.60 1,063.63 1,062.94 1,062.94 48.0K
15:11 1,063.73 1,063.92 1,063.31 1,063.92 36.0K
15:12 1,063.16 1,063.83 1,063.16 1,063.82 19.0K
15:13 1,063.49 1,064.54 1,063.49 1,064.02 23.0K
15:14 1,064.39 1,064.39 1,063.89 1,063.99 49.0K
15:15 1,064.19 1,064.19 1,063.77 1,063.89 35.0K
15:16 1,063.91 1,064.22 1,063.41 1,063.41 43.0K
15:17 1,063.84 1,063.84 1,063.00 1,063.52 28.0K
15:18 1,062.81 1,064.07 1,062.81 1,064.07 34.0K
15:19 1,064.11 1,064.25 1,063.61 1,064.25 41.0K
15:20 1,064.21 1,064.21 1,064.21 1,064.21 10.0K
15:21 1,064.21 1,064.21 1,064.21 1,064.21 0.0K
15:22 1,064.21 1,064.21 1,064.21 1,064.21 0.0K
15:23 1,064.21 1,064.21 1,064.21 1,064.21 0.0K
15:24 1,064.21 1,064.21 1,064.21 1,064.21 0.0K
15:25 1,064.21 1,064.21 1,064.21 1,064.21 0.0K
15:26 1,064.21 1,064.21 1,064.21 1,064.21 0.0K
15:27 1,064.21 1,064.21 1,064.21 1,064.21 0.0K
15:28 1,064.21 1,064.21 1,064.21 1,064.21 0.0K
15:29 1,064.21 1,064.21 1,063.49 1,063.49 290.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1,076.73 1,078.23 1,059.12 1,062.41 37.0M
2025-09-25 1,069.33 1,086.73 1,066.73 1,086.01 38.8M
2025-09-24 1,084.29 1,084.29 1,056.70 1,063.49 14.2M
2025-09-23 1,082.34 1,083.05 1,071.53 1,076.68 11.8M
2025-09-22 1,087.53 1,092.33 1,079.65 1,079.39 12.3M
2025-09-19 1,094.00 1,096.67 1,085.39 1,089.16 19.4M
2025-09-18 1,080.88 1,093.94 1,074.71 1,093.80 14.2M
2025-09-17 1,075.66 1,080.15 1,068.03 1,077.63 20.6M
2025-09-16 1,084.32 1,085.42 1,072.10 1,072.23 11.4M
2025-09-15 1,074.58 1,085.90 1,073.44 1,074.65 11.3M
2025-09-12 1,070.96 1,075.31 1,068.19 1,068.79 15.6M
2025-09-11 1,069.21 1,072.11 1,058.87 1,060.23 26.7M
2025-09-10 1,054.21 1,062.33 1,046.39 1,062.33 11.8M
2025-09-09 1,061.33 1,061.78 1,052.76 1,056.05 12.6M
2025-09-08 1,042.89 1,060.19 1,042.89 1,055.79 11.2M
2025-09-05 1,057.23 1,059.00 1,046.43 1,050.02 11.2M
2025-09-04 1,058.41 1,058.41 1,049.97 1,052.57 14.2M
2025-09-03 1,043.53 1,047.35 1,039.52 1,044.20 11.0M
2025-09-02 1,050.90 1,050.90 1,038.38 1,045.72 9.7M
2025-09-01 1,053.57 1,063.21 1,041.58 1,045.51 12.3M
2025-08-29 1,077.71 1,081.76 1,059.26 1,060.48 17.3M
2025-08-28 1,101.16 1,101.16 1,075.47 1,076.06 16.9M
2025-08-27 1,107.63 1,116.75 1,093.45 1,095.46 8.8M
2025-08-26 1,097.85 1,106.70 1,094.89 1,103.30 8.7M
2025-08-25 1,097.43 1,109.31 1,096.45 1,105.00 9.5M
2025-08-22 1,083.31 1,091.94 1,077.86 1,081.06 7.4M
2025-08-21 1,088.01 1,098.51 1,079.75 1,086.56 25.8M
2025-08-20 1,089.02 1,103.07 1,077.60 1,088.47 9.5M
2025-08-19 1,120.89 1,128.60 1,102.32 1,109.82 8.7M
2025-08-18 1,141.44 1,149.55 1,112.45 1,112.50 9.1M
2025-08-14 1,140.39 1,149.77 1,129.88 1,146.63 39.2M
2025-08-13 1,141.06 1,145.61 1,125.48 1,131.05 9.7M
2025-08-12 1,101.24 1,157.31 1,101.24 1,130.80 11.7M
2025-08-11 1,101.37 1,114.01 1,094.00 1,111.18 9.7M
2025-08-08 1,092.21 1,100.17 1,087.17 1,088.41 10.5M
2025-08-07 1,086.11 1,091.53 1,075.28 1,089.68 11.4M
2025-08-06 1,086.71 1,098.55 1,073.28 1,083.90 56.9M
2025-08-05 1,048.03 1,098.00 1,048.03 1,083.71 18.4M
2025-08-04 1,027.96 1,043.60 1,022.73 1,039.31 34.8M
2025-08-01 1,067.14 1,068.29 1,024.23 1,024.80 21.6M
2025-07-31 1,090.08 1,095.68 1,066.34 1,071.01 10.0M
2025-07-30 1,081.57 1,091.25 1,071.77 1,082.99 18.6M
2025-07-29 1,083.74 1,085.92 1,074.68 1,078.56 12.7M
2025-07-28 1,109.76 1,111.28 1,086.89 1,096.46 12.8M
2025-07-25 1,073.32 1,110.25 1,072.22 1,098.03 16.7M
2025-07-24 1,081.74 1,091.54 1,072.40 1,075.29 15.9M
2025-07-23 1,094.08 1,094.08 1,065.18 1,081.30 29.6M
2025-07-22 1,099.11 1,106.69 1,084.71 1,088.52 165.0M
2025-07-21 1,089.51 1,102.05 1,089.51 1,095.91 16.9M
2025-07-18 1,091.26 1,098.96 1,076.87 1,089.57 18.2M
2025-07-17 1,086.58 1,098.94 1,069.79 1,072.78 23.0M
2025-07-16 1,082.88 1,084.10 1,067.95 1,069.44 18.0M
2025-07-15 1,103.88 1,103.88 1,085.17 1,086.96 19.5M
2025-07-14 1,099.81 1,118.72 1,085.91 1,106.21 31.7M
2025-07-11 1,076.07 1,109.27 1,074.56 1,099.82 83.4M
2025-07-10 1,067.25 1,069.61 1,058.87 1,066.93 60.3M
2025-07-09 1,043.85 1,059.25 1,039.88 1,059.25 51.7M
2025-07-08 1,028.02 1,034.82 1,022.52 1,032.58 38.2M
2025-07-07 1,043.22 1,043.22 1,020.49 1,021.55 25.5M
2025-07-04 1,044.54 1,048.18 1,032.00 1,032.84 65.9M
2025-07-03 1,046.93 1,056.72 1,039.43 1,054.88 36.5M
2025-07-02 1,043.61 1,046.50 1,023.40 1,037.15 15.2M
2025-07-01 1,034.77 1,054.60 1,030.71 1,046.19 18.4M
2025-06-30 1,029.79 1,036.37 1,023.41 1,030.15 13.2M
2025-06-27 1,050.15 1,051.68 1,017.95 1,021.57 22.6M
2025-06-26 1,076.52 1,076.52 1,036.49 1,050.76 23.3M
2025-06-25 1,067.88 1,074.93 1,056.16 1,072.88 24.1M
2025-06-24 1,031.71 1,089.26 1,031.71 1,077.59 37.0M
2025-06-23 1,006.30 1,016.85 994.28 1,009.49 20.6M
2025-06-20 995.78 1,023.54 988.60 1,023.36 25.1M
2025-06-19 999.38 1,004.41 986.61 993.78 44.6M
2025-06-18 984.14 993.58 981.44 990.76 28.9M
2025-06-17 1,006.35 1,006.35 971.17 979.75 27.0M
2025-06-16 980.92 997.87 976.16 995.61 35.4M
2025-06-13 1,015.32 1,015.32 979.09 986.12 25.5M
2025-06-12 1,013.70 1,036.59 1,013.35 1,019.85 30.9M
2025-06-11 1,007.76 1,018.33 1,001.49 1,016.25 57.1M
2025-06-10 1,007.45 1,007.45 987.54 1,002.42 63.4M
2025-06-09 994.15 1,005.41 992.42 997.76 91.1M
2025-06-05 974.14 994.97 967.25 992.34 36.4M
2025-06-04 955.66 978.12 955.66 973.99 36.8M
2025-06-02 940.02 960.88 933.75 934.94 37.0M
2025-05-30 936.20 942.49 924.17 939.16 23.4M
2025-05-29 910.96 953.82 908.97 942.81 138.0M
2025-05-28 888.99 919.07 884.73 914.13 96.0M
2025-05-27 889.12 892.01 874.91 882.77 64.1M
2025-05-26 886.37 898.77 886.37 890.92 63.6M
2025-05-23 908.37 909.26 883.56 885.34 21.6M
2025-05-22 901.43 909.69 886.35 903.96 39.3M
2025-05-21 894.82 912.62 894.82 898.10 17.2M
2025-05-20 919.46 920.74 891.71 894.04 35.8M
2025-05-19 916.55 930.23 912.99 918.58 32.0M
2025-05-16 942.85 942.85 920.67 921.77 163.8M
2025-05-15 953.55 955.02 939.76 939.86 95.2M
2025-05-14 954.41 957.15 934.62 956.31 25.5M
2025-05-13 962.96 970.77 952.39 953.28 121.7M
2025-05-12 951.98 958.41 948.35 958.16 46.1M
2025-05-09 961.73 963.07 943.37 946.08 25.1M
2025-05-08 963.75 966.64 953.35 961.69 33.0M
2025-05-07 978.40 978.40 951.82 960.49 44.2M
2025-05-02 972.70 983.24 966.28 973.61 45.4M
2025-04-30 978.64 982.79 965.98 980.68 28.8M
2025-04-29 990.89 992.71 968.04 982.26 65.6M
2025-04-28 991.41 1,008.45 979.22 981.93 24.4M
2025-04-25 976.53 994.20 969.67 980.57 41.4M
2025-04-24 973.34 975.35 960.77 970.63 41.5M
2025-04-23 962.20 968.08 952.35 967.02 64.2M
2025-04-22 964.02 965.83 946.06 947.25 171.9M
2025-04-21 948.06 964.76 942.68 960.60 200.1M
2025-04-18 947.21 948.84 938.83 948.40 196.5M
2025-04-17 935.47 951.06 935.27 947.62 155.7M
2025-04-16 959.39 962.16 936.41 937.53 103.7M
2025-04-15 966.79 968.00 954.26 954.26 83.8M
2025-04-14 958.37 985.16 957.99 966.55 103.0M
2025-04-11 945.72 954.23 939.39 951.77 152.4M
2025-04-10 937.50 960.67 932.18 960.67 130.2M
2025-04-09 911.47 924.10 890.90 894.76 35.2M
2025-04-08 929.83 934.21 915.15 919.02 64.1M
2025-04-07 925.56 942.87 911.23 912.66 46.3M
2025-04-04 895.63 963.38 892.65 947.56 24.3M
2025-04-03 881.05 908.97 873.44 902.39 16.9M
2025-04-02 923.93 923.93 890.12 896.97 8.6M
2025-04-01 923.10 931.28 906.19 914.20 13.0M
2025-03-31 969.24 969.24 913.35 914.96 11.5M
2025-03-28 1,013.06 1,013.06 988.36 992.09 9.1M
2025-03-27 1,022.34 1,027.84 1,008.87 1,011.47 12.3M
2025-03-26 1,024.54 1,033.14 1,015.40 1,029.90 9.9M
2025-03-25 1,042.64 1,043.41 1,016.54 1,018.00 14.4M
2025-03-24 1,048.01 1,048.01 1,030.38 1,031.76 17.6M
2025-03-21 1,034.87 1,060.08 1,016.45 1,042.35 23.8M
2025-03-20 1,041.33 1,046.96 1,031.60 1,033.07 51.7M
2025-03-19 1,019.24 1,031.41 1,018.80 1,027.19 20.4M
2025-03-18 1,023.72 1,033.81 1,015.06 1,024.00 10.3M
2025-03-17 1,018.26 1,025.01 1,006.87 1,021.88 10.8M
2025-03-14 997.84 1,021.59 990.53 1,021.54 36.2M
2025-03-13 1,021.09 1,023.09 994.21 994.41 10.2M
2025-03-12 1,010.31 1,015.42 1,006.38 1,010.68 12.0M
2025-03-11 999.75 1,011.14 993.19 1,005.89 11.7M
2025-03-10 1,018.87 1,033.27 1,009.34 1,024.78 14.3M
2025-03-07 1,008.71 1,028.64 1,004.91 1,021.25 16.9M
2025-03-06 1,033.62 1,039.13 1,016.68 1,017.82 55.1M
2025-03-05 1,019.73 1,031.30 1,010.06 1,018.92 23.2M
2025-03-04 1,048.82 1,048.82 1,003.27 1,005.13 26.1M
2025-02-28 1,076.79 1,076.79 1,038.26 1,047.97 117.0M
2025-02-27 1,104.58 1,111.11 1,086.32 1,088.15 36.5M
2025-02-26 1,066.03 1,102.15 1,065.17 1,102.02 16.7M
2025-02-25 1,092.48 1,101.34 1,069.67 1,071.47 62.2M
2025-02-24 1,076.62 1,102.35 1,076.62 1,102.05 34.1M
2025-02-21 1,059.42 1,103.99 1,052.50 1,090.36 35.6M
2025-02-20 1,056.54 1,064.63 1,047.67 1,049.49 59.8M
2025-02-19 1,036.94 1,062.02 1,033.65 1,054.50 58.9M
2025-02-18 1,042.56 1,042.56 1,024.64 1,031.44 45.1M
2025-02-17 1,020.21 1,046.00 1,013.00 1,035.14 27.3M
2025-02-14 1,021.75 1,027.30 1,013.43 1,015.83 37.9M
2025-02-13 1,010.34 1,029.62 1,008.40 1,024.31 71.8M
2025-02-12 991.45 1,013.59 991.45 1,001.68 100.2M
2025-02-11 1,003.94 1,011.47 992.94 995.80 13.8M
2025-02-10 988.43 1,007.32 980.32 1,002.60 12.9M
2025-02-07 999.66 1,025.48 990.61 998.60 11.6M
2025-02-06 1,007.34 1,011.16 994.47 998.94 7.6M
2025-02-05 1,000.82 1,010.43 995.03 1,002.38 8.3M
2025-02-04 986.49 1,019.49 982.34 991.22 10.6M
2025-02-03 998.43 998.43 964.57 968.36 16.2M
2025-01-31 1,013.40 1,022.00 1,004.80 1,013.14 9.4M
2025-01-24 1,018.84 1,022.05 1,010.44 1,015.78 11.2M
2025-01-23 1,031.77 1,031.77 1,014.06 1,014.49 20.8M
2025-01-22 1,028.89 1,037.25 1,021.90 1,037.08 12.6M
2025-01-21 1,038.63 1,047.51 1,007.32 1,016.87 16.0M
2025-01-20 1,041.21 1,056.37 1,039.12 1,051.15 17.7M
2025-01-17 1,035.00 1,047.43 1,029.79 1,032.21 13.9M
2025-01-16 1,053.11 1,058.95 1,036.40 1,036.70 9.1M
2025-01-15 1,046.09 1,064.38 1,027.72 1,030.40 12.9M
2025-01-14 1,022.64 1,050.96 1,013.69 1,042.18 8.8M
2025-01-13 1,028.88 1,035.53 1,008.19 1,008.19 13.3M
2025-01-10 1,046.95 1,049.43 1,032.17 1,032.30 14.2M
2025-01-09 1,055.59 1,061.29 1,034.14 1,052.98 9.7M
2025-01-08 1,026.71 1,067.02 1,025.54 1,059.74 13.2M
2025-01-07 1,047.96 1,060.45 1,034.96 1,035.91 27.6M
2025-01-06 1,019.81 1,052.00 1,018.85 1,048.33 16.9M
2025-01-03 982.62 1,033.00 974.14 1,014.63 28.1M
2025-01-02 976.45 976.45 955.40 959.95 25.6M