KQ Prime

KQPRIME
🏛️ south-korea →
1,783.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 1,808.64 1,808.64 1,807.35 1,807.35 1,728.0K
09:01 1,806.10 1,806.10 1,802.25 1,803.67 1,479.0K
09:02 1,802.99 1,804.32 1,802.99 1,804.32 1,019.0K
09:03 1,804.43 1,808.80 1,804.43 1,808.20 802.0K
09:04 1,807.73 1,807.73 1,805.02 1,805.31 756.0K
09:05 1,805.98 1,806.58 1,804.69 1,804.69 1,029.0K
09:06 1,805.01 1,805.01 1,802.70 1,802.70 833.0K
09:07 1,802.45 1,803.46 1,802.40 1,802.70 898.0K
09:08 1,802.81 1,802.88 1,801.75 1,801.75 646.0K
09:09 1,801.77 1,802.27 1,801.38 1,802.27 750.0K
09:10 1,802.09 1,802.90 1,801.86 1,802.90 713.0K
09:11 1,803.67 1,803.67 1,803.03 1,803.03 632.0K
09:12 1,803.34 1,805.50 1,803.13 1,805.50 592.0K
09:13 1,805.92 1,807.20 1,805.92 1,807.20 637.0K
09:14 1,807.43 1,807.46 1,806.86 1,806.88 384.0K
09:15 1,807.23 1,807.74 1,807.10 1,807.13 405.0K
09:16 1,805.94 1,805.94 1,804.77 1,805.08 728.0K
09:17 1,804.97 1,805.84 1,804.97 1,805.19 513.0K
09:18 1,805.45 1,805.79 1,805.20 1,805.54 631.0K
09:19 1,805.61 1,805.61 1,803.90 1,803.90 786.0K
09:20 1,803.33 1,804.24 1,802.95 1,803.96 798.0K
09:21 1,803.97 1,804.15 1,803.87 1,804.01 672.0K
09:22 1,803.78 1,803.78 1,802.66 1,802.66 693.0K
09:23 1,802.43 1,802.47 1,800.83 1,800.83 1,044.0K
09:24 1,800.42 1,800.42 1,798.74 1,798.74 1,055.0K
09:25 1,798.47 1,798.47 1,796.87 1,797.09 1,255.0K
09:26 1,796.65 1,796.65 1,795.33 1,795.33 1,226.0K
09:27 1,795.91 1,795.91 1,794.51 1,794.71 795.0K
09:28 1,793.91 1,794.83 1,793.76 1,793.76 757.0K
09:29 1,793.67 1,794.01 1,793.67 1,793.71 986.0K
09:30 1,793.50 1,793.89 1,793.47 1,793.76 844.0K
09:31 1,793.93 1,795.55 1,793.93 1,795.48 785.0K
09:32 1,796.09 1,796.22 1,794.88 1,794.88 652.0K
09:33 1,794.60 1,794.63 1,793.34 1,793.34 553.0K
09:34 1,793.02 1,793.02 1,791.90 1,791.90 621.0K
09:35 1,791.71 1,792.10 1,791.71 1,791.71 563.0K
09:36 1,791.90 1,791.90 1,789.50 1,789.50 581.0K
09:37 1,789.16 1,789.27 1,787.86 1,787.86 712.0K
09:38 1,787.40 1,787.40 1,785.74 1,785.74 934.0K
09:39 1,785.56 1,786.79 1,785.56 1,786.59 833.0K
09:40 1,787.00 1,787.59 1,787.00 1,787.40 573.0K
09:41 1,787.89 1,789.36 1,787.89 1,789.36 691.0K
09:42 1,789.69 1,790.01 1,789.53 1,790.01 346.0K
09:43 1,790.71 1,790.81 1,790.15 1,790.15 341.0K
09:44 1,790.60 1,792.03 1,790.40 1,792.03 318.0K
09:45 1,792.05 1,792.26 1,791.70 1,792.26 354.0K
09:46 1,792.42 1,793.17 1,791.92 1,793.17 396.0K
09:47 1,793.69 1,793.79 1,793.48 1,793.58 324.0K
09:48 1,793.91 1,794.65 1,793.91 1,794.65 363.0K
09:49 1,794.68 1,795.34 1,794.45 1,795.13 355.0K
09:50 1,794.90 1,795.26 1,794.65 1,795.03 350.0K
09:51 1,794.81 1,794.81 1,793.68 1,794.20 414.0K
09:52 1,794.80 1,795.93 1,794.80 1,795.93 375.0K
09:53 1,795.59 1,796.30 1,795.59 1,795.97 408.0K
09:54 1,796.53 1,797.14 1,796.40 1,797.14 323.0K
09:55 1,797.61 1,797.61 1,797.00 1,797.05 375.0K
09:56 1,797.16 1,797.25 1,796.64 1,797.25 276.0K
09:57 1,797.04 1,797.04 1,796.25 1,796.25 354.0K
09:58 1,795.55 1,795.55 1,794.11 1,794.11 295.0K
09:59 1,794.09 1,794.52 1,794.04 1,794.52 279.0K
10:00 1,794.09 1,794.43 1,793.68 1,794.43 310.0K
10:01 1,794.41 1,794.41 1,792.66 1,792.95 330.0K
10:02 1,792.53 1,792.56 1,790.78 1,790.78 390.0K
10:03 1,790.77 1,790.79 1,790.12 1,790.79 311.0K
10:04 1,791.15 1,791.65 1,791.15 1,791.60 243.0K
10:05 1,792.25 1,792.73 1,791.92 1,792.73 228.0K
10:06 1,792.63 1,793.27 1,792.61 1,792.95 278.0K
10:07 1,792.40 1,792.59 1,791.26 1,791.26 297.0K
10:08 1,790.85 1,791.49 1,790.46 1,791.49 279.0K
10:09 1,792.32 1,792.92 1,792.17 1,792.17 285.0K
10:10 1,792.14 1,792.71 1,792.14 1,792.71 269.0K
10:11 1,792.58 1,793.16 1,792.58 1,793.16 347.0K
10:12 1,792.92 1,794.36 1,792.92 1,794.36 338.0K
10:13 1,794.57 1,795.80 1,794.23 1,795.80 286.0K
10:14 1,795.87 1,797.16 1,795.87 1,797.16 251.0K
10:15 1,797.69 1,797.92 1,797.50 1,797.92 211.0K
10:16 1,798.05 1,798.05 1,797.45 1,797.64 219.0K
10:17 1,797.66 1,798.15 1,797.37 1,797.37 227.0K
10:18 1,797.13 1,797.13 1,795.23 1,795.23 259.0K
10:19 1,795.06 1,795.06 1,794.49 1,794.49 171.0K
10:20 1,795.01 1,795.62 1,795.01 1,795.62 190.0K
10:21 1,795.60 1,795.71 1,795.51 1,795.67 201.0K
10:22 1,795.20 1,795.41 1,794.54 1,794.54 220.0K
10:23 1,794.82 1,795.28 1,794.59 1,795.28 194.0K
10:24 1,795.46 1,795.83 1,795.17 1,795.76 153.0K
10:25 1,795.31 1,795.70 1,795.31 1,795.56 454.0K
10:26 1,795.31 1,795.50 1,795.14 1,795.14 432.0K
10:27 1,794.71 1,794.71 1,793.50 1,793.65 503.0K
10:28 1,793.67 1,794.09 1,793.67 1,793.82 299.0K
10:29 1,793.77 1,793.77 1,792.96 1,792.99 342.0K
10:30 1,793.13 1,793.35 1,792.92 1,792.92 310.0K
10:31 1,793.27 1,793.86 1,793.11 1,793.43 450.0K
10:32 1,793.38 1,793.48 1,792.99 1,793.26 388.0K
10:33 1,793.40 1,793.98 1,793.40 1,793.98 316.0K
10:34 1,793.64 1,793.64 1,793.27 1,793.62 273.0K
10:35 1,793.29 1,794.18 1,793.29 1,793.91 280.0K
10:36 1,793.79 1,794.47 1,793.64 1,794.47 252.0K
10:37 1,794.43 1,794.43 1,793.46 1,793.46 197.0K
10:38 1,793.13 1,793.69 1,792.94 1,792.94 289.0K
10:39 1,792.97 1,792.97 1,792.33 1,792.68 270.0K
10:40 1,792.83 1,793.95 1,792.83 1,793.75 330.0K
10:41 1,793.87 1,794.69 1,793.87 1,794.69 351.0K
10:42 1,794.45 1,794.45 1,794.07 1,794.31 366.0K
10:43 1,793.37 1,794.00 1,793.37 1,793.85 326.0K
10:44 1,793.55 1,793.81 1,793.27 1,793.27 294.0K
10:45 1,793.39 1,793.94 1,793.07 1,793.87 287.0K
10:46 1,793.77 1,793.77 1,793.37 1,793.63 307.0K
10:47 1,793.25 1,793.25 1,792.61 1,792.81 240.0K
10:48 1,792.88 1,793.49 1,792.82 1,793.06 246.0K
10:49 1,793.05 1,793.07 1,792.56 1,792.56 213.0K
10:50 1,792.41 1,792.41 1,791.95 1,791.95 303.0K
10:51 1,791.84 1,791.84 1,791.38 1,791.42 284.0K
10:52 1,791.21 1,791.42 1,790.87 1,791.29 280.0K
10:53 1,791.22 1,791.32 1,790.83 1,791.30 329.0K
10:54 1,791.16 1,791.39 1,790.53 1,790.53 217.0K
10:55 1,790.96 1,790.96 1,789.86 1,790.16 220.0K
10:56 1,790.01 1,790.50 1,789.81 1,790.06 341.0K
10:57 1,790.06 1,790.06 1,789.39 1,789.39 364.0K
10:58 1,789.86 1,789.86 1,789.42 1,789.42 291.0K
10:59 1,789.39 1,790.41 1,789.39 1,790.32 299.0K
11:00 1,790.16 1,790.20 1,789.79 1,789.79 242.0K
11:01 1,790.10 1,790.40 1,789.86 1,790.00 277.0K
11:02 1,790.15 1,790.25 1,789.28 1,789.28 249.0K
11:03 1,789.80 1,790.09 1,789.41 1,789.79 267.0K
11:04 1,789.66 1,789.66 1,789.18 1,789.18 422.0K
11:05 1,789.18 1,789.18 1,788.01 1,788.80 277.0K
11:06 1,788.75 1,789.61 1,788.72 1,789.47 326.0K
11:07 1,789.66 1,789.89 1,789.10 1,789.64 242.0K
11:08 1,789.89 1,789.89 1,789.51 1,789.53 223.0K
11:09 1,789.25 1,789.29 1,789.03 1,789.03 217.0K
11:10 1,788.83 1,789.49 1,788.80 1,788.93 239.0K
11:11 1,789.04 1,789.04 1,787.79 1,787.79 283.0K
11:12 1,787.86 1,788.11 1,787.42 1,788.11 209.0K
11:13 1,787.93 1,788.16 1,787.40 1,787.40 264.0K
11:14 1,787.53 1,787.68 1,787.29 1,787.56 291.0K
11:15 1,787.51 1,787.51 1,786.95 1,787.11 285.0K
11:16 1,787.20 1,787.22 1,787.01 1,787.01 274.0K
11:17 1,787.23 1,787.31 1,786.64 1,786.64 224.0K
11:18 1,786.52 1,786.56 1,786.32 1,786.42 193.0K
11:19 1,786.16 1,786.44 1,785.67 1,785.67 184.0K
11:20 1,785.90 1,786.53 1,785.90 1,786.24 218.0K
11:21 1,786.31 1,786.62 1,786.31 1,786.60 158.0K
11:22 1,786.64 1,786.64 1,785.82 1,785.82 196.0K
11:23 1,785.34 1,785.93 1,785.34 1,785.86 138.0K
11:24 1,785.69 1,785.91 1,785.69 1,785.82 204.0K
11:25 1,785.46 1,785.85 1,785.46 1,785.57 189.0K
11:26 1,785.25 1,785.48 1,785.15 1,785.15 178.0K
11:27 1,785.27 1,785.44 1,785.18 1,785.44 202.0K
11:28 1,785.08 1,785.46 1,784.98 1,785.46 198.0K
11:29 1,785.33 1,785.35 1,785.14 1,785.35 155.0K
11:30 1,786.20 1,786.20 1,785.69 1,785.69 174.0K
11:31 1,785.70 1,786.01 1,785.50 1,785.78 134.0K
11:32 1,786.07 1,786.07 1,785.53 1,785.53 153.0K
11:33 1,785.77 1,786.40 1,785.77 1,786.39 129.0K
11:34 1,786.48 1,787.25 1,786.48 1,787.22 142.0K
11:35 1,786.91 1,787.43 1,786.91 1,787.43 193.0K
11:36 1,787.16 1,787.94 1,787.16 1,787.87 172.0K
11:37 1,788.16 1,788.67 1,788.16 1,788.28 191.0K
11:38 1,788.21 1,788.77 1,788.21 1,788.77 97.0K
11:39 1,788.72 1,789.24 1,788.72 1,788.98 133.0K
11:40 1,788.77 1,789.00 1,788.75 1,788.76 121.0K
11:41 1,788.68 1,788.70 1,788.28 1,788.53 131.0K
11:42 1,788.47 1,788.82 1,788.47 1,788.73 125.0K
11:43 1,788.51 1,788.51 1,788.30 1,788.34 231.0K
11:44 1,788.39 1,788.39 1,787.89 1,788.14 363.0K
11:45 1,788.22 1,788.26 1,788.03 1,788.21 356.0K
11:46 1,787.95 1,787.95 1,787.53 1,787.53 359.0K
11:47 1,787.70 1,787.70 1,787.08 1,787.08 271.0K
11:48 1,787.21 1,787.30 1,786.40 1,786.42 249.0K
11:49 1,786.65 1,786.65 1,785.17 1,785.17 334.0K
11:50 1,784.99 1,785.23 1,784.87 1,784.96 296.0K
11:51 1,784.98 1,785.05 1,784.72 1,785.05 440.0K
11:52 1,784.89 1,784.97 1,784.52 1,784.52 427.0K
11:53 1,784.65 1,784.65 1,783.98 1,783.98 311.0K
11:54 1,784.18 1,784.18 1,783.70 1,783.83 410.0K
11:55 1,783.79 1,783.88 1,783.50 1,783.62 694.0K
11:56 1,783.57 1,783.84 1,783.57 1,783.79 226.0K
11:57 1,783.52 1,783.90 1,783.43 1,783.89 208.0K
11:58 1,783.60 1,783.99 1,783.50 1,783.59 601.0K
11:59 1,783.47 1,783.49 1,783.06 1,783.06 653.0K
12:00 1,783.39 1,783.42 1,783.04 1,783.11 467.0K
12:01 1,783.04 1,783.60 1,783.04 1,783.46 817.0K
12:02 1,783.55 1,783.59 1,783.17 1,783.52 642.0K
12:03 1,783.46 1,783.55 1,782.83 1,783.10 472.0K
12:04 1,783.25 1,783.25 1,782.74 1,782.99 521.0K
12:05 1,782.70 1,782.99 1,782.24 1,782.24 471.0K
12:06 1,782.60 1,782.72 1,782.43 1,782.72 479.0K
12:07 1,782.30 1,782.30 1,782.07 1,782.07 358.0K
12:08 1,782.11 1,782.22 1,781.53 1,781.53 437.0K
12:09 1,781.55 1,781.55 1,781.26 1,781.51 380.0K
12:10 1,781.47 1,781.47 1,781.01 1,781.17 497.0K
12:11 1,781.50 1,781.52 1,780.82 1,780.82 1,049.0K
12:12 1,781.71 1,782.04 1,781.71 1,781.83 627.0K
12:13 1,782.11 1,782.15 1,781.40 1,781.40 467.0K
12:14 1,781.29 1,781.62 1,781.04 1,781.12 365.0K
12:15 1,780.95 1,781.35 1,780.68 1,780.68 332.0K
12:16 1,780.74 1,780.99 1,780.51 1,780.51 344.0K
12:17 1,780.56 1,780.77 1,780.56 1,780.75 305.0K
12:18 1,780.81 1,780.81 1,780.30 1,780.40 236.0K
12:19 1,780.44 1,780.61 1,780.18 1,780.54 310.0K
12:20 1,780.73 1,780.73 1,780.24 1,780.50 214.0K
12:21 1,780.60 1,780.60 1,780.07 1,780.39 289.0K
12:22 1,780.32 1,780.52 1,780.07 1,780.28 273.0K
12:23 1,780.34 1,780.34 1,779.98 1,780.06 312.0K
12:24 1,780.07 1,780.07 1,779.68 1,779.91 360.0K
12:25 1,779.65 1,779.73 1,779.25 1,779.36 444.0K
12:26 1,779.43 1,779.43 1,778.77 1,778.77 384.0K
12:27 1,779.12 1,779.15 1,778.73 1,778.97 365.0K
12:28 1,779.47 1,779.73 1,779.46 1,779.71 544.0K
12:29 1,779.91 1,780.00 1,779.83 1,780.00 389.0K
12:30 1,779.72 1,781.28 1,779.72 1,781.28 528.0K
12:31 1,781.18 1,781.69 1,781.18 1,781.39 820.0K
12:32 1,781.63 1,781.93 1,781.59 1,781.59 519.0K
12:33 1,781.98 1,781.98 1,781.38 1,781.60 361.0K
12:34 1,781.53 1,781.53 1,781.08 1,781.08 245.0K
12:35 1,781.42 1,781.86 1,781.15 1,781.86 232.0K
12:36 1,781.86 1,781.97 1,781.47 1,781.47 264.0K
12:37 1,781.72 1,781.75 1,781.51 1,781.65 399.0K
12:38 1,781.05 1,781.34 1,780.89 1,780.89 445.0K
12:39 1,780.95 1,781.31 1,780.95 1,781.26 477.0K
12:40 1,780.97 1,781.14 1,780.87 1,781.11 389.0K
12:41 1,781.05 1,781.05 1,780.29 1,780.29 471.0K
12:42 1,780.54 1,780.69 1,780.26 1,780.26 345.0K
12:43 1,780.55 1,780.55 1,779.17 1,779.17 309.0K
12:44 1,779.46 1,779.87 1,779.24 1,779.87 340.0K
12:45 1,779.50 1,779.80 1,779.40 1,779.40 388.0K
12:46 1,779.44 1,779.81 1,779.17 1,779.42 275.0K
12:47 1,779.43 1,779.43 1,778.74 1,778.84 276.0K
12:48 1,778.73 1,778.73 1,778.27 1,778.27 294.0K
12:49 1,778.17 1,778.73 1,778.17 1,778.57 327.0K
12:50 1,778.32 1,778.44 1,778.06 1,778.06 348.0K
12:51 1,778.03 1,778.83 1,778.03 1,778.83 331.0K
12:52 1,779.08 1,779.38 1,778.91 1,779.25 304.0K
12:53 1,779.02 1,779.21 1,779.02 1,779.10 237.0K
12:54 1,779.01 1,779.79 1,778.83 1,779.47 291.0K
12:55 1,779.39 1,779.71 1,779.32 1,779.71 182.0K
12:56 1,779.52 1,779.76 1,779.52 1,779.61 200.0K
12:57 1,779.66 1,779.83 1,779.40 1,779.59 191.0K
12:58 1,779.25 1,779.25 1,778.71 1,778.72 183.0K
12:59 1,778.87 1,778.93 1,778.58 1,778.69 161.0K
13:00 1,778.26 1,778.50 1,777.24 1,777.24 465.0K
13:01 1,777.25 1,777.26 1,776.68 1,776.68 475.0K
13:02 1,776.51 1,776.71 1,776.38 1,776.56 392.0K
13:03 1,776.76 1,776.78 1,776.26 1,776.26 384.0K
13:04 1,776.24 1,776.24 1,775.79 1,775.91 396.0K
13:05 1,775.30 1,775.73 1,775.30 1,775.59 363.0K
13:06 1,776.00 1,776.14 1,775.52 1,775.52 343.0K
13:07 1,775.98 1,776.04 1,775.75 1,776.03 331.0K
13:08 1,775.84 1,775.84 1,775.40 1,775.75 425.0K
13:09 1,775.79 1,776.94 1,775.79 1,776.94 407.0K
13:10 1,776.90 1,777.84 1,776.87 1,777.84 299.0K
13:11 1,777.70 1,778.84 1,777.70 1,778.84 255.0K
13:12 1,778.58 1,778.95 1,778.58 1,778.91 231.0K
13:13 1,779.24 1,779.25 1,779.10 1,779.14 210.0K
13:14 1,779.10 1,779.16 1,778.59 1,779.16 244.0K
13:15 1,778.95 1,779.17 1,778.74 1,779.17 188.0K
13:16 1,778.95 1,779.27 1,778.92 1,778.92 173.0K
13:17 1,778.97 1,778.97 1,778.68 1,778.71 164.0K
13:18 1,778.97 1,779.25 1,778.66 1,779.25 240.0K
13:19 1,779.17 1,779.23 1,778.91 1,779.23 128.0K
13:20 1,779.14 1,780.02 1,779.14 1,780.02 221.0K
13:21 1,779.92 1,779.94 1,779.68 1,779.81 195.0K
13:22 1,779.62 1,780.01 1,779.53 1,779.89 262.0K
13:23 1,779.99 1,779.99 1,779.38 1,779.38 421.0K
13:24 1,779.15 1,779.37 1,778.73 1,778.73 277.0K
13:25 1,778.90 1,778.90 1,778.47 1,778.47 210.0K
13:26 1,778.57 1,778.57 1,777.99 1,777.99 230.0K
13:27 1,778.50 1,778.50 1,777.46 1,777.46 186.0K
13:28 1,777.76 1,777.76 1,776.85 1,776.85 183.0K
13:29 1,777.01 1,777.01 1,776.78 1,776.78 245.0K
13:30 1,776.54 1,776.54 1,775.62 1,775.62 225.0K
13:31 1,775.16 1,775.18 1,774.75 1,774.98 414.0K
13:32 1,774.81 1,775.25 1,774.42 1,774.54 227.0K
13:33 1,774.34 1,774.34 1,773.76 1,774.08 255.0K
13:34 1,773.68 1,773.68 1,773.34 1,773.68 442.0K
13:35 1,773.60 1,774.54 1,773.60 1,774.41 295.0K
13:36 1,774.29 1,775.29 1,774.29 1,775.29 214.0K
13:37 1,775.72 1,776.03 1,775.58 1,776.01 290.0K
13:38 1,775.66 1,775.97 1,775.56 1,775.71 223.0K
13:39 1,775.60 1,775.82 1,775.60 1,775.64 321.0K
13:40 1,775.27 1,775.93 1,775.27 1,775.93 220.0K
13:41 1,775.93 1,776.17 1,775.87 1,775.98 279.0K
13:42 1,776.16 1,776.16 1,775.89 1,775.89 207.0K
13:43 1,775.97 1,776.28 1,775.82 1,776.28 160.0K
13:44 1,776.40 1,777.02 1,776.27 1,777.02 175.0K
13:45 1,776.50 1,776.64 1,776.36 1,776.63 201.0K
13:46 1,776.56 1,776.71 1,776.32 1,776.51 192.0K
13:47 1,776.14 1,776.40 1,776.01 1,776.20 259.0K
13:48 1,776.23 1,776.73 1,776.23 1,776.50 290.0K
13:49 1,776.38 1,776.53 1,776.15 1,776.30 259.0K
13:50 1,776.17 1,776.43 1,776.01 1,776.11 294.0K
13:51 1,776.11 1,776.31 1,775.91 1,776.31 268.0K
13:52 1,776.08 1,776.08 1,775.60 1,775.98 278.0K
13:53 1,775.57 1,775.86 1,775.36 1,775.81 219.0K
13:54 1,775.68 1,775.68 1,775.05 1,775.52 249.0K
13:55 1,775.16 1,775.80 1,774.97 1,775.80 475.0K
13:56 1,775.84 1,775.84 1,775.08 1,775.08 323.0K
13:57 1,775.16 1,775.30 1,774.97 1,775.23 301.0K
13:58 1,775.08 1,775.08 1,774.65 1,774.76 389.0K
13:59 1,774.61 1,774.82 1,773.71 1,773.71 462.0K
14:00 1,773.85 1,774.19 1,773.81 1,774.10 324.0K
14:01 1,774.03 1,774.03 1,773.45 1,773.97 435.0K
14:02 1,774.23 1,774.70 1,774.17 1,774.70 358.0K
14:03 1,774.27 1,774.34 1,774.10 1,774.24 339.0K
14:04 1,774.05 1,774.05 1,773.50 1,773.50 355.0K
14:05 1,773.39 1,773.81 1,773.36 1,773.36 445.0K
14:06 1,773.19 1,773.19 1,772.85 1,773.10 404.0K
14:07 1,773.16 1,773.16 1,772.64 1,773.00 321.0K
14:08 1,772.82 1,772.88 1,772.40 1,772.40 507.0K
14:09 1,772.64 1,772.95 1,772.49 1,772.95 402.0K
14:10 1,772.90 1,773.04 1,772.61 1,772.97 474.0K
14:11 1,773.02 1,774.09 1,773.02 1,773.62 599.0K
14:12 1,773.88 1,775.06 1,773.88 1,775.01 340.0K
14:13 1,775.06 1,776.52 1,775.06 1,776.16 370.0K
14:14 1,776.29 1,776.81 1,776.26 1,776.81 263.0K
14:15 1,776.89 1,777.65 1,776.63 1,777.65 259.0K
14:16 1,777.33 1,777.80 1,777.33 1,777.80 254.0K
14:17 1,777.50 1,777.81 1,777.43 1,777.53 330.0K
14:18 1,777.38 1,777.60 1,777.12 1,777.26 348.0K
14:19 1,777.69 1,777.91 1,777.64 1,777.80 210.0K
14:20 1,777.59 1,777.86 1,777.37 1,777.86 546.0K
14:21 1,777.98 1,777.98 1,777.50 1,777.67 421.0K
14:22 1,777.73 1,778.31 1,777.66 1,778.31 396.0K
14:23 1,778.35 1,779.25 1,778.35 1,779.25 330.0K
14:24 1,779.49 1,779.49 1,778.97 1,779.15 276.0K
14:25 1,779.34 1,779.65 1,779.06 1,779.61 226.0K
14:26 1,780.15 1,781.33 1,780.15 1,781.33 353.0K
14:27 1,781.28 1,781.61 1,781.28 1,781.54 245.0K
14:28 1,781.71 1,781.71 1,781.30 1,781.60 505.0K
14:29 1,781.35 1,781.60 1,781.35 1,781.42 456.0K
14:30 1,781.48 1,782.05 1,781.48 1,782.05 417.0K
14:31 1,782.15 1,782.36 1,781.99 1,782.19 323.0K
14:32 1,781.99 1,781.99 1,781.15 1,781.15 276.0K
14:33 1,781.03 1,781.76 1,781.03 1,781.76 218.0K
14:34 1,781.33 1,782.30 1,781.33 1,782.30 298.0K
14:35 1,782.34 1,782.71 1,782.34 1,782.71 363.0K
14:36 1,782.61 1,782.81 1,782.20 1,782.20 316.0K
14:37 1,782.47 1,782.51 1,782.34 1,782.43 312.0K
14:38 1,782.54 1,783.08 1,782.54 1,783.08 299.0K
14:39 1,783.26 1,784.37 1,783.26 1,784.37 321.0K
14:40 1,784.62 1,785.15 1,784.54 1,784.72 221.0K
14:41 1,784.73 1,784.73 1,784.41 1,784.51 255.0K
14:42 1,784.62 1,785.60 1,784.62 1,785.49 259.0K
14:43 1,785.76 1,786.25 1,785.76 1,786.06 288.0K
14:44 1,786.42 1,786.95 1,786.35 1,786.43 247.0K
14:45 1,786.74 1,786.74 1,786.10 1,786.32 381.0K
14:46 1,786.07 1,786.36 1,786.07 1,786.32 356.0K
14:47 1,786.33 1,786.59 1,785.46 1,786.59 328.0K
14:48 1,787.04 1,787.18 1,786.77 1,787.06 273.0K
14:49 1,787.06 1,787.57 1,786.74 1,787.57 280.0K
14:50 1,787.20 1,787.54 1,787.16 1,787.46 266.0K
14:51 1,787.74 1,787.78 1,787.53 1,787.53 231.0K
14:52 1,787.40 1,787.40 1,786.49 1,786.83 231.0K
14:53 1,787.20 1,787.20 1,786.63 1,786.63 197.0K
14:54 1,786.47 1,786.73 1,786.23 1,786.45 281.0K
14:55 1,785.97 1,786.27 1,785.97 1,786.03 242.0K
14:56 1,785.69 1,786.19 1,785.69 1,785.98 237.0K
14:57 1,785.85 1,786.17 1,785.85 1,785.92 208.0K
14:58 1,785.73 1,786.39 1,785.73 1,786.09 200.0K
14:59 1,786.37 1,786.72 1,786.34 1,786.52 232.0K
15:00 1,786.35 1,786.35 1,785.59 1,785.83 211.0K
15:01 1,785.76 1,786.49 1,785.76 1,786.05 184.0K
15:02 1,786.06 1,786.35 1,786.06 1,786.09 230.0K
15:03 1,786.28 1,786.33 1,785.82 1,786.11 216.0K
15:04 1,786.05 1,786.44 1,785.89 1,786.44 274.0K
15:05 1,786.27 1,786.69 1,786.16 1,786.17 224.0K
15:06 1,786.26 1,786.26 1,785.88 1,786.11 241.0K
15:07 1,786.11 1,786.45 1,785.86 1,785.89 235.0K
15:08 1,786.44 1,786.48 1,786.08 1,786.10 216.0K
15:09 1,785.92 1,786.19 1,785.69 1,786.07 277.0K
15:10 1,785.78 1,785.94 1,785.36 1,785.36 296.0K
15:11 1,785.67 1,785.74 1,784.71 1,784.71 349.0K
15:12 1,784.76 1,784.76 1,784.18 1,784.18 386.0K
15:13 1,784.18 1,784.37 1,783.87 1,784.09 344.0K
15:14 1,783.98 1,784.32 1,783.77 1,783.87 406.0K
15:15 1,784.06 1,784.06 1,782.98 1,782.98 330.0K
15:16 1,783.01 1,783.33 1,782.86 1,783.22 256.0K
15:17 1,783.16 1,783.28 1,782.95 1,783.22 304.0K
15:18 1,782.66 1,783.63 1,782.66 1,783.10 459.0K
15:19 1,783.40 1,783.40 1,782.88 1,782.98 432.0K
15:20 1,783.35 1,783.35 1,783.35 1,783.35 80.0K
15:21 1,783.35 1,783.35 1,783.35 1,783.35 0.0K
15:22 1,783.35 1,783.35 1,783.35 1,783.35 0.0K
15:23 1,783.35 1,783.35 1,783.35 1,783.35 0.0K
15:24 1,783.35 1,783.35 1,783.35 1,783.35 0.0K
15:25 1,783.35 1,783.35 1,783.35 1,783.35 0.0K
15:26 1,783.35 1,783.35 1,783.35 1,783.35 0.0K
15:27 1,783.35 1,783.35 1,783.35 1,783.35 0.0K
15:28 1,783.35 1,783.35 1,783.35 1,783.35 0.0K
15:29 1,783.35 1,783.67 1,783.14 1,783.67 2,234.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1,808.64 1,808.80 1,772.40 1,783.67 141.5M
2025-09-25 1,829.88 1,837.93 1,815.70 1,820.44 112.5M
2025-09-24 1,852.79 1,857.84 1,816.05 1,839.04 101.5M
2025-09-23 1,874.68 1,874.68 1,843.03 1,852.82 120.9M
2025-09-22 1,863.00 1,876.93 1,860.31 1,870.12 154.0M
2025-09-19 1,846.98 1,850.25 1,833.35 1,844.91 117.8M
2025-09-18 1,830.68 1,845.62 1,823.51 1,842.51 125.6M
2025-09-17 1,829.96 1,830.08 1,814.11 1,818.16 101.9M
2025-09-16 1,834.08 1,836.48 1,827.63 1,836.12 112.3M
2025-09-15 1,825.34 1,832.97 1,810.72 1,830.84 131.0M
2025-09-12 1,802.53 1,819.20 1,802.53 1,818.77 184.1M
2025-09-11 1,797.47 1,801.03 1,784.62 1,789.82 195.0M
2025-09-10 1,785.48 1,793.57 1,782.40 1,793.02 144.7M
2025-09-09 1,767.04 1,774.52 1,761.12 1,774.52 165.3M
2025-09-08 1,746.51 1,761.29 1,740.97 1,761.29 146.5M
2025-09-05 1,735.58 1,738.00 1,730.32 1,734.82 164.2M
2025-09-04 1,716.10 1,731.03 1,716.10 1,726.52 181.8M
2025-09-03 1,706.55 1,709.49 1,694.83 1,708.37 174.3M
2025-09-02 1,710.57 1,713.79 1,699.63 1,707.73 145.9M
2025-09-01 1,717.52 1,726.39 1,698.79 1,703.42 77.6M
2025-08-29 1,730.77 1,738.80 1,715.74 1,719.34 91.3M
2025-08-28 1,724.58 1,728.49 1,715.54 1,717.35 94.1M
2025-08-27 1,735.52 1,737.73 1,725.23 1,729.93 74.3M
2025-08-26 1,725.34 1,741.49 1,725.19 1,737.84 82.0M
2025-08-25 1,724.14 1,734.08 1,721.25 1,733.09 65.6M
2025-08-22 1,700.20 1,714.18 1,695.91 1,706.45 60.5M
2025-08-21 1,706.34 1,713.67 1,694.22 1,697.40 79.6M
2025-08-20 1,695.21 1,702.28 1,674.98 1,701.66 105.1M
2025-08-19 1,742.06 1,743.43 1,714.78 1,718.84 77.7M
2025-08-18 1,758.90 1,761.84 1,735.38 1,735.62 106.9M
2025-08-14 1,766.92 1,772.95 1,761.34 1,768.02 93.1M
2025-08-13 1,783.00 1,783.49 1,751.68 1,769.34 124.0M
2025-08-12 1,775.02 1,791.86 1,757.13 1,758.54 125.4M
2025-08-11 1,769.78 1,779.28 1,760.60 1,773.47 137.9M
2025-08-08 1,753.84 1,773.81 1,753.28 1,765.68 125.5M
2025-08-07 1,747.89 1,754.20 1,742.82 1,751.47 140.8M
2025-08-06 1,721.41 1,740.45 1,717.97 1,739.88 72.8M
2025-08-05 1,705.61 1,729.71 1,705.61 1,724.83 106.8M
2025-08-04 1,665.55 1,694.57 1,657.23 1,686.92 75.0M
2025-08-01 1,717.46 1,717.46 1,665.06 1,665.22 114.8M
2025-07-31 1,742.63 1,750.36 1,726.16 1,739.70 148.0M
2025-07-30 1,735.06 1,746.86 1,733.48 1,735.36 212.1M
2025-07-29 1,722.30 1,735.26 1,703.85 1,731.68 92.2M
2025-07-28 1,736.39 1,737.17 1,712.41 1,725.78 111.2M
2025-07-25 1,732.78 1,734.17 1,720.82 1,722.16 114.9M
2025-07-24 1,757.83 1,761.56 1,731.89 1,733.34 136.4M
2025-07-23 1,759.25 1,759.25 1,723.25 1,748.36 176.1M
2025-07-22 1,776.27 1,786.97 1,744.41 1,752.42 131.8M
2025-07-21 1,765.10 1,774.23 1,761.83 1,774.23 152.4M
2025-07-18 1,774.78 1,776.02 1,758.28 1,769.08 139.5M
2025-07-17 1,765.36 1,767.06 1,742.18 1,766.84 192.7M
2025-07-16 1,753.42 1,767.32 1,743.64 1,762.27 223.7M
2025-07-15 1,729.73 1,757.80 1,727.87 1,757.80 159.3M
2025-07-14 1,733.27 1,735.40 1,719.15 1,730.11 185.5M
2025-07-11 1,731.21 1,746.14 1,727.87 1,730.05 162.2M
2025-07-10 1,722.05 1,728.61 1,715.25 1,724.53 99.4M
2025-07-09 1,701.58 1,712.46 1,695.47 1,712.46 101.4M
2025-07-08 1,680.00 1,698.70 1,674.39 1,698.33 92.4M
2025-07-07 1,658.22 1,679.44 1,652.75 1,677.96 98.9M
2025-07-04 1,700.33 1,703.20 1,660.88 1,661.39 100.5M
2025-07-03 1,686.54 1,703.78 1,682.16 1,702.27 161.8M
2025-07-02 1,680.33 1,688.99 1,652.92 1,678.91 116.6M
2025-07-01 1,680.17 1,692.08 1,678.08 1,679.65 169.8M
2025-06-30 1,674.00 1,684.93 1,668.07 1,676.49 105.2M
2025-06-27 1,687.70 1,687.97 1,660.91 1,668.35 119.6M
2025-06-26 1,705.64 1,707.76 1,667.60 1,685.62 233.2M
2025-06-25 1,704.50 1,707.80 1,685.26 1,703.27 241.2M
2025-06-24 1,687.97 1,698.57 1,683.66 1,696.30 182.7M
2025-06-23 1,655.73 1,659.26 1,640.62 1,659.22 167.6M
2025-06-20 1,662.77 1,680.89 1,657.10 1,680.70 137.9M
2025-06-19 1,668.41 1,668.41 1,649.23 1,660.01 136.8M
2025-06-18 1,639.21 1,666.07 1,639.21 1,661.25 132.3M
2025-06-17 1,659.19 1,672.06 1,626.18 1,645.84 162.6M
2025-06-16 1,629.66 1,654.02 1,623.52 1,652.16 148.1M
2025-06-13 1,682.57 1,682.80 1,614.18 1,628.61 232.7M
2025-06-12 1,673.23 1,688.97 1,671.16 1,678.42 171.1M
2025-06-11 1,645.53 1,675.28 1,643.87 1,672.44 173.9M
2025-06-10 1,632.23 1,637.16 1,617.25 1,635.94 125.4M
2025-06-09 1,610.59 1,627.30 1,609.39 1,624.94 181.3M
2025-06-05 1,589.55 1,612.79 1,586.79 1,603.16 172.1M
2025-06-04 1,573.99 1,589.24 1,572.16 1,585.57 153.9M
2025-06-02 1,525.86 1,547.58 1,524.75 1,544.76 127.8M
2025-05-30 1,525.59 1,532.42 1,520.45 1,522.32 147.3M
2025-05-29 1,519.02 1,529.49 1,513.97 1,529.49 156.5M
2025-05-28 1,516.21 1,523.21 1,506.89 1,510.06 138.4M
2025-05-27 1,512.84 1,512.84 1,500.87 1,507.63 106.9M
2025-05-26 1,495.25 1,512.06 1,492.33 1,508.84 126.5M
2025-05-23 1,495.64 1,495.64 1,481.39 1,488.67 147.8M
2025-05-22 1,498.77 1,500.10 1,483.84 1,489.60 283.6M
2025-05-21 1,496.65 1,510.41 1,495.28 1,504.10 133.4M
2025-05-20 1,495.02 1,501.72 1,485.42 1,486.53 148.4M
2025-05-19 1,493.28 1,496.11 1,473.52 1,481.89 215.6M
2025-05-16 1,521.22 1,521.22 1,494.81 1,499.42 139.6M
2025-05-15 1,532.99 1,535.80 1,518.42 1,519.38 111.7M
2025-05-14 1,526.99 1,538.95 1,512.87 1,537.26 113.5M
2025-05-13 1,530.42 1,536.84 1,525.79 1,527.58 111.2M
2025-05-12 1,521.06 1,527.35 1,508.21 1,518.83 151.2M
2025-05-09 1,533.05 1,533.05 1,512.26 1,516.74 132.1M
2025-05-08 1,517.38 1,535.05 1,517.38 1,531.72 151.2M
2025-05-07 1,510.83 1,512.13 1,495.64 1,512.13 97.6M
2025-05-02 1,496.55 1,513.02 1,492.24 1,509.82 95.1M
2025-04-30 1,505.48 1,509.66 1,489.70 1,494.60 139.4M
2025-04-29 1,505.83 1,514.31 1,498.29 1,509.10 203.1M
2025-04-28 1,514.78 1,521.27 1,495.15 1,497.79 176.0M
2025-04-25 1,503.69 1,514.69 1,501.69 1,510.28 265.4M
2025-04-24 1,492.79 1,496.14 1,484.30 1,491.83 157.1M
2025-04-23 1,478.62 1,490.13 1,471.88 1,490.13 143.4M
2025-04-22 1,459.85 1,468.62 1,458.31 1,460.31 203.2M
2025-04-21 1,467.05 1,479.51 1,461.32 1,466.51 240.9M
2025-04-18 1,459.93 1,468.58 1,451.30 1,468.58 205.0M
2025-04-17 1,440.92 1,461.97 1,440.92 1,461.97 252.2M
2025-04-16 1,459.32 1,463.18 1,438.95 1,440.51 176.1M
2025-04-15 1,460.99 1,467.48 1,452.64 1,464.87 124.0M
2025-04-14 1,451.25 1,460.55 1,448.15 1,459.34 151.6M
2025-04-11 1,410.89 1,440.59 1,410.00 1,440.59 165.6M
2025-04-10 1,404.61 1,430.66 1,404.61 1,430.66 187.5M
2025-04-09 1,370.08 1,378.68 1,336.30 1,346.94 150.1M
2025-04-08 1,402.65 1,404.12 1,376.99 1,378.93 228.7M
2025-04-07 1,401.16 1,404.30 1,370.15 1,370.15 224.4M
2025-04-04 1,419.85 1,471.34 1,419.56 1,447.50 204.8M
2025-04-03 1,410.09 1,438.03 1,408.35 1,434.11 110.4M
2025-04-02 1,465.34 1,466.06 1,439.29 1,443.03 91.9M
2025-04-01 1,439.34 1,466.99 1,427.62 1,456.12 155.8M
2025-03-31 1,451.19 1,451.19 1,420.86 1,421.95 105.3M
2025-03-28 1,506.92 1,508.18 1,472.10 1,475.88 125.0M
2025-03-27 1,519.39 1,530.76 1,509.27 1,509.38 110.2M
2025-03-26 1,521.61 1,533.91 1,507.65 1,532.50 155.9M
2025-03-25 1,547.22 1,548.54 1,512.67 1,514.45 200.8M
2025-03-24 1,548.40 1,550.17 1,537.04 1,538.13 95.5M
2025-03-21 1,542.17 1,561.00 1,531.99 1,547.76 146.0M
2025-03-20 1,559.27 1,560.16 1,539.96 1,539.96 135.1M
2025-03-19 1,538.01 1,555.02 1,537.69 1,546.51 142.9M
2025-03-18 1,547.81 1,549.18 1,538.36 1,542.47 149.0M
2025-03-17 1,545.44 1,547.18 1,535.29 1,541.99 136.2M
2025-03-14 1,513.89 1,536.93 1,513.11 1,534.16 142.7M
2025-03-13 1,540.28 1,541.42 1,510.24 1,510.75 142.9M
2025-03-12 1,510.69 1,532.22 1,509.44 1,526.78 140.4M
2025-03-11 1,481.67 1,505.38 1,473.90 1,502.28 183.8M
2025-03-10 1,507.24 1,526.22 1,502.18 1,516.37 128.8M
2025-03-07 1,503.80 1,524.12 1,500.54 1,512.53 181.5M
2025-03-06 1,539.57 1,540.73 1,509.45 1,512.34 143.3M
2025-03-05 1,526.30 1,534.44 1,517.14 1,528.68 186.0M
2025-03-04 1,523.63 1,523.63 1,505.84 1,512.88 133.5M
2025-02-28 1,575.98 1,575.98 1,536.61 1,537.70 170.4M
2025-02-27 1,613.09 1,616.52 1,595.35 1,600.36 159.5M
2025-02-26 1,593.98 1,611.80 1,593.74 1,608.07 204.1M
2025-02-25 1,598.88 1,608.23 1,594.76 1,596.09 201.6M
2025-02-24 1,596.36 1,612.88 1,594.70 1,612.88 264.4M
2025-02-21 1,597.00 1,613.18 1,592.69 1,613.18 202.3M
2025-02-20 1,610.47 1,619.13 1,592.08 1,595.04 215.3M
2025-02-19 1,589.59 1,612.16 1,588.60 1,607.29 244.3M
2025-02-18 1,582.88 1,584.05 1,572.71 1,584.01 217.1M
2025-02-17 1,564.32 1,585.30 1,560.64 1,579.21 210.9M
2025-02-14 1,558.96 1,572.54 1,554.59 1,560.03 215.3M
2025-02-13 1,546.33 1,557.79 1,541.86 1,555.31 175.8M
2025-02-12 1,540.86 1,543.25 1,531.08 1,535.00 139.3M
2025-02-11 1,546.07 1,549.29 1,536.06 1,542.07 198.2M
2025-02-10 1,510.61 1,540.68 1,504.74 1,539.29 210.3M
2025-02-07 1,515.00 1,527.62 1,507.45 1,519.62 237.1M
2025-02-06 1,505.87 1,515.10 1,501.49 1,515.10 146.9M
2025-02-05 1,485.96 1,498.41 1,484.55 1,494.83 171.9M
2025-02-04 1,470.18 1,489.34 1,466.40 1,474.01 196.4M
2025-02-03 1,482.83 1,482.83 1,439.24 1,447.39 202.3M
2025-01-31 1,510.42 1,515.44 1,500.68 1,506.62 139.8M
2025-01-24 1,524.31 1,533.77 1,515.47 1,523.76 153.5M
2025-01-23 1,539.98 1,539.98 1,518.83 1,518.83 236.4M
2025-01-22 1,537.15 1,545.33 1,527.41 1,543.02 218.4M
2025-01-21 1,534.77 1,549.22 1,513.27 1,525.20 222.8M
2025-01-20 1,534.36 1,536.90 1,521.17 1,534.56 206.0M
2025-01-17 1,518.47 1,529.86 1,518.30 1,526.89 220.9M
2025-01-16 1,524.80 1,529.47 1,519.36 1,520.60 146.1M
2025-01-15 1,513.51 1,524.60 1,502.67 1,506.64 187.9M
2025-01-14 1,490.04 1,512.49 1,487.03 1,508.98 265.5M
2025-01-13 1,496.68 1,506.25 1,480.95 1,482.34 178.1M
2025-01-10 1,514.61 1,516.98 1,498.81 1,503.45 198.1M
2025-01-09 1,512.74 1,520.42 1,499.81 1,520.42 191.0M
2025-01-08 1,489.63 1,515.90 1,486.16 1,515.80 243.8M
2025-01-07 1,509.73 1,517.53 1,495.21 1,496.51 326.3M
2025-01-06 1,479.63 1,507.22 1,479.63 1,504.58 321.0M
2025-01-03 1,441.57 1,477.92 1,441.24 1,473.58 229.3M
2025-01-02 1,430.71 1,440.94 1,421.37 1,436.01 161.6M