KQ Vehicles Components

KQ32
🏛️ south-korea →
4,394.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 4,509.66 4,509.66 4,503.70 4,503.70 961.0K
09:01 4,504.51 4,518.11 4,504.51 4,518.11 1,113.0K
09:02 4,520.05 4,520.05 4,512.68 4,512.68 596.0K
09:03 4,514.94 4,514.94 4,506.30 4,506.93 477.0K
09:04 4,505.32 4,511.73 4,505.32 4,510.49 414.0K
09:05 4,510.76 4,510.94 4,505.28 4,505.28 385.0K
09:06 4,504.60 4,505.77 4,504.04 4,505.77 301.0K
09:07 4,506.28 4,507.39 4,504.08 4,504.10 434.0K
09:08 4,507.15 4,507.15 4,503.54 4,503.54 216.0K
09:09 4,501.66 4,505.76 4,501.31 4,505.76 167.0K
09:10 4,502.31 4,503.08 4,502.31 4,502.70 183.0K
09:11 4,500.90 4,502.31 4,498.08 4,499.39 153.0K
09:12 4,501.45 4,503.00 4,500.53 4,500.53 106.0K
09:13 4,501.54 4,518.96 4,501.54 4,518.96 339.0K
09:14 4,520.10 4,520.10 4,514.47 4,519.15 287.0K
09:15 4,517.21 4,520.21 4,517.21 4,519.93 274.0K
09:16 4,521.76 4,525.26 4,520.09 4,525.26 604.0K
09:17 4,526.81 4,527.75 4,526.81 4,527.46 1,452.0K
09:18 4,527.92 4,530.75 4,527.92 4,530.54 926.0K
09:19 4,529.16 4,529.16 4,526.96 4,527.33 804.0K
09:20 4,528.42 4,532.04 4,528.36 4,532.04 708.0K
09:21 4,532.15 4,534.72 4,532.15 4,534.61 836.0K
09:22 4,532.98 4,539.88 4,532.98 4,539.88 1,330.0K
09:23 4,540.06 4,545.10 4,540.06 4,543.91 1,363.0K
09:24 4,546.69 4,546.74 4,544.12 4,546.47 1,005.0K
09:25 4,547.81 4,547.81 4,539.94 4,540.09 654.0K
09:26 4,538.61 4,544.82 4,537.87 4,544.57 884.0K
09:27 4,544.71 4,548.02 4,544.71 4,547.76 66.0K
09:28 4,546.83 4,546.83 4,544.34 4,545.51 50.0K
09:29 4,542.58 4,547.73 4,542.58 4,547.73 2,095.0K
09:30 4,549.10 4,549.10 4,545.58 4,546.29 1,075.0K
09:31 4,545.87 4,552.87 4,545.87 4,552.87 1,621.0K
09:32 4,554.37 4,556.79 4,552.11 4,554.82 1,085.0K
09:33 4,556.23 4,559.29 4,554.17 4,554.17 1,002.0K
09:34 4,553.43 4,557.19 4,553.43 4,557.19 657.0K
09:35 4,561.07 4,561.07 4,554.88 4,554.88 645.0K
09:36 4,555.03 4,555.78 4,554.36 4,555.78 564.0K
09:37 4,557.81 4,559.65 4,557.81 4,558.58 670.0K
09:38 4,559.45 4,563.78 4,559.45 4,563.78 580.0K
09:39 4,563.55 4,563.55 4,560.07 4,562.53 1,216.0K
09:40 4,562.62 4,566.90 4,562.62 4,566.90 733.0K
09:41 4,566.94 4,567.67 4,565.61 4,565.61 523.0K
09:42 4,565.64 4,568.24 4,565.64 4,568.24 816.0K
09:43 4,565.65 4,565.65 4,558.13 4,558.85 979.0K
09:44 4,556.56 4,556.56 4,553.01 4,553.13 523.0K
09:45 4,552.56 4,552.56 4,550.18 4,550.18 467.0K
09:46 4,550.49 4,550.49 4,545.46 4,545.67 409.0K
09:47 4,547.44 4,551.47 4,547.44 4,550.15 310.0K
09:48 4,549.74 4,551.61 4,549.69 4,551.61 424.0K
09:49 4,552.93 4,558.26 4,552.93 4,558.26 285.0K
09:50 4,558.53 4,558.99 4,556.45 4,558.45 190.0K
09:51 4,560.70 4,561.01 4,557.85 4,558.12 366.0K
09:52 4,558.86 4,560.60 4,558.86 4,559.93 332.0K
09:53 4,559.65 4,559.65 4,555.48 4,555.48 252.0K
09:54 4,553.33 4,555.54 4,552.59 4,552.59 451.0K
09:55 4,554.06 4,556.97 4,552.76 4,555.60 304.0K
09:56 4,555.47 4,559.90 4,555.47 4,558.65 202.0K
09:57 4,557.93 4,562.02 4,557.93 4,561.34 251.0K
09:58 4,561.39 4,561.39 4,560.01 4,560.06 459.0K
09:59 4,559.38 4,560.15 4,555.21 4,555.21 284.0K
10:00 4,556.29 4,556.29 4,548.99 4,548.99 213.0K
10:01 4,549.78 4,549.78 4,546.60 4,548.61 223.0K
10:02 4,549.18 4,550.85 4,547.06 4,547.06 302.0K
10:03 4,548.01 4,548.11 4,546.03 4,546.79 721.0K
10:04 4,547.44 4,547.44 4,544.30 4,547.26 408.0K
10:05 4,548.15 4,550.85 4,547.76 4,548.11 302.0K
10:06 4,547.42 4,547.42 4,545.79 4,547.14 203.0K
10:07 4,544.53 4,545.15 4,542.75 4,545.15 210.0K
10:08 4,546.05 4,551.26 4,546.05 4,550.50 530.0K
10:09 4,551.93 4,552.20 4,549.65 4,552.20 518.0K
10:10 4,552.72 4,552.72 4,549.17 4,549.17 332.0K
10:11 4,551.65 4,556.94 4,551.65 4,553.08 372.0K
10:12 4,555.22 4,556.65 4,553.87 4,554.76 253.0K
10:13 4,553.96 4,560.04 4,553.96 4,560.04 207.0K
10:14 4,560.55 4,560.55 4,559.21 4,560.45 252.0K
10:15 4,562.02 4,565.48 4,561.23 4,561.23 256.0K
10:16 4,559.67 4,564.76 4,559.67 4,564.76 156.0K
10:17 4,565.72 4,565.72 4,561.77 4,563.45 524.0K
10:18 4,565.52 4,568.21 4,565.51 4,566.07 233.0K
10:19 4,567.22 4,567.22 4,563.99 4,564.90 423.0K
10:20 4,566.97 4,568.22 4,566.97 4,566.99 489.0K
10:21 4,566.77 4,572.60 4,566.77 4,572.60 506.0K
10:22 4,573.26 4,573.26 4,572.16 4,572.88 302.0K
10:23 4,568.54 4,570.14 4,568.54 4,569.95 313.0K
10:24 4,569.25 4,569.25 4,566.53 4,567.18 194.0K
10:25 4,564.73 4,568.06 4,564.73 4,567.04 280.0K
10:26 4,567.24 4,570.04 4,565.68 4,570.04 259.0K
10:27 4,570.96 4,570.96 4,564.82 4,564.82 216.0K
10:28 4,563.05 4,567.83 4,563.05 4,566.91 133.0K
10:29 4,565.26 4,568.84 4,565.26 4,567.22 140.0K
10:30 4,568.91 4,568.91 4,562.50 4,562.50 138.0K
10:31 4,563.14 4,563.14 4,559.29 4,559.89 201.0K
10:32 4,561.32 4,561.32 4,558.15 4,560.64 343.0K
10:33 4,561.15 4,561.15 4,558.19 4,558.19 272.0K
10:34 4,557.22 4,557.22 4,555.83 4,557.18 172.0K
10:35 4,557.63 4,558.15 4,557.04 4,557.04 208.0K
10:36 4,557.66 4,560.58 4,557.48 4,559.18 158.0K
10:37 4,557.59 4,557.95 4,553.84 4,553.84 155.0K
10:38 4,555.17 4,555.17 4,553.18 4,554.04 201.0K
10:39 4,554.21 4,555.64 4,554.21 4,555.64 268.0K
10:40 4,555.75 4,558.03 4,554.42 4,558.03 317.0K
10:41 4,555.95 4,556.12 4,554.33 4,554.33 270.0K
10:42 4,557.98 4,561.39 4,557.98 4,560.56 301.0K
10:43 4,560.98 4,567.03 4,560.84 4,566.87 200.0K
10:44 4,565.32 4,566.39 4,564.12 4,566.39 385.0K
10:45 4,566.50 4,568.93 4,564.88 4,568.93 388.0K
10:46 4,568.73 4,569.32 4,563.18 4,563.18 326.0K
10:47 4,562.18 4,562.18 4,556.53 4,556.53 186.0K
10:48 4,555.49 4,558.72 4,555.49 4,558.72 268.0K
10:49 4,556.77 4,560.32 4,555.05 4,560.32 220.0K
10:50 4,559.64 4,560.45 4,558.60 4,560.45 216.0K
10:51 4,560.28 4,561.43 4,559.21 4,560.27 245.0K
10:52 4,561.81 4,561.81 4,559.58 4,559.58 169.0K
10:53 4,559.67 4,559.67 4,557.57 4,557.57 138.0K
10:54 4,557.28 4,557.28 4,556.67 4,556.67 94.0K
10:55 4,557.65 4,558.49 4,556.13 4,557.72 133.0K
10:56 4,557.23 4,558.38 4,556.65 4,558.38 201.0K
10:57 4,557.93 4,558.78 4,554.06 4,554.06 415.0K
10:58 4,554.90 4,556.63 4,554.90 4,555.04 373.0K
10:59 4,553.34 4,553.34 4,551.44 4,551.60 321.0K
11:00 4,552.24 4,552.24 4,548.98 4,548.98 171.0K
11:01 4,546.84 4,548.00 4,546.05 4,546.43 238.0K
11:02 4,546.83 4,546.83 4,544.09 4,544.09 130.0K
11:03 4,545.85 4,546.90 4,542.18 4,542.18 202.0K
11:04 4,542.96 4,542.96 4,541.46 4,542.42 90.0K
11:05 4,542.97 4,543.47 4,542.11 4,542.85 148.0K
11:06 4,542.42 4,543.00 4,540.83 4,540.83 200.0K
11:07 4,539.80 4,540.63 4,538.41 4,538.41 90.0K
11:08 4,539.02 4,539.02 4,537.59 4,537.59 102.0K
11:09 4,538.34 4,539.22 4,537.23 4,539.22 100.0K
11:10 4,540.53 4,541.11 4,538.30 4,539.32 81.0K
11:11 4,539.40 4,540.07 4,538.64 4,538.65 202.0K
11:12 4,538.39 4,539.48 4,537.84 4,538.48 162.0K
11:13 4,537.64 4,539.98 4,537.41 4,539.69 102.0K
11:14 4,538.75 4,541.31 4,538.47 4,539.54 86.0K
11:15 4,540.22 4,542.01 4,540.22 4,540.71 103.0K
11:16 4,540.25 4,542.80 4,540.25 4,542.30 77.0K
11:17 4,541.88 4,542.69 4,541.12 4,542.69 79.0K
11:18 4,542.42 4,542.42 4,539.89 4,539.89 94.0K
11:19 4,540.04 4,540.04 4,537.09 4,539.52 101.0K
11:20 4,540.32 4,540.32 4,538.63 4,539.92 87.0K
11:21 4,540.99 4,542.36 4,540.91 4,541.51 94.0K
11:22 4,541.72 4,543.06 4,541.15 4,542.81 104.0K
11:23 4,542.32 4,545.44 4,542.32 4,545.44 103.0K
11:24 4,545.31 4,546.12 4,544.83 4,546.12 97.0K
11:25 4,545.89 4,547.45 4,545.89 4,546.87 141.0K
11:26 4,545.67 4,545.67 4,543.53 4,544.91 104.0K
11:27 4,543.48 4,545.48 4,543.25 4,545.48 67.0K
11:28 4,545.49 4,545.49 4,542.60 4,542.60 93.0K
11:29 4,541.98 4,542.57 4,539.98 4,541.10 105.0K
11:30 4,541.74 4,541.74 4,540.17 4,541.60 83.0K
11:31 4,542.60 4,542.60 4,541.39 4,541.81 69.0K
11:32 4,542.84 4,543.24 4,541.64 4,543.24 254.0K
11:33 4,540.97 4,542.26 4,540.97 4,541.24 237.0K
11:34 4,541.29 4,541.29 4,539.41 4,540.09 154.0K
11:35 4,540.22 4,540.39 4,539.09 4,540.23 93.0K
11:36 4,539.83 4,541.45 4,539.03 4,539.60 73.0K
11:37 4,539.58 4,539.58 4,537.19 4,538.22 90.0K
11:38 4,538.66 4,539.81 4,538.16 4,538.55 139.0K
11:39 4,539.22 4,540.63 4,539.22 4,539.61 197.0K
11:40 4,538.40 4,538.54 4,538.28 4,538.48 189.0K
11:41 4,538.97 4,540.95 4,538.97 4,540.95 182.0K
11:42 4,541.81 4,543.75 4,541.81 4,542.39 203.0K
11:43 4,542.96 4,542.96 4,541.37 4,542.30 97.0K
11:44 4,542.56 4,542.76 4,541.27 4,541.38 104.0K
11:45 4,541.26 4,542.56 4,540.65 4,541.64 87.0K
11:46 4,541.72 4,542.00 4,539.92 4,542.00 67.0K
11:47 4,541.18 4,543.10 4,541.18 4,542.06 177.0K
11:48 4,542.81 4,542.81 4,541.29 4,542.02 80.0K
11:49 4,542.88 4,545.23 4,542.80 4,544.20 70.0K
11:50 4,544.53 4,544.53 4,543.50 4,543.50 48.0K
11:51 4,543.42 4,543.42 4,541.96 4,541.96 42.0K
11:52 4,543.03 4,543.20 4,540.58 4,540.58 60.0K
11:53 4,540.28 4,542.41 4,539.81 4,541.71 51.0K
11:54 4,540.61 4,541.19 4,540.30 4,541.19 169.0K
11:55 4,540.47 4,541.77 4,540.47 4,540.81 81.0K
11:56 4,541.30 4,542.80 4,541.30 4,542.53 871.0K
11:57 4,542.51 4,542.94 4,541.76 4,541.76 366.0K
11:58 4,541.32 4,542.70 4,541.17 4,541.83 568.0K
11:59 4,541.81 4,541.81 4,539.91 4,540.02 252.0K
12:00 4,539.92 4,542.97 4,539.92 4,542.97 147.0K
12:01 4,542.51 4,542.51 4,541.43 4,541.43 307.0K
12:02 4,540.14 4,542.25 4,538.67 4,538.67 247.0K
12:03 4,539.88 4,541.19 4,539.88 4,540.02 144.0K
12:04 4,538.99 4,541.30 4,538.73 4,540.96 90.0K
12:05 4,540.87 4,541.17 4,538.84 4,539.29 90.0K
12:06 4,536.91 4,538.64 4,536.58 4,536.58 109.0K
12:07 4,538.40 4,538.40 4,535.49 4,535.68 96.0K
12:08 4,536.48 4,537.11 4,536.27 4,536.47 146.0K
12:09 4,536.76 4,538.47 4,536.21 4,537.95 158.0K
12:10 4,538.33 4,538.33 4,536.95 4,537.09 156.0K
12:11 4,535.49 4,536.35 4,533.79 4,535.82 161.0K
12:12 4,534.90 4,535.54 4,533.27 4,534.51 73.0K
12:13 4,535.94 4,535.94 4,533.79 4,533.99 97.0K
12:14 4,534.09 4,535.93 4,534.07 4,534.22 129.0K
12:15 4,534.84 4,536.39 4,533.38 4,535.22 54.0K
12:16 4,535.02 4,535.02 4,532.43 4,533.38 83.0K
12:17 4,533.75 4,535.72 4,533.75 4,535.72 77.0K
12:18 4,534.43 4,537.26 4,534.43 4,535.95 45.0K
12:19 4,535.09 4,538.28 4,535.09 4,538.28 116.0K
12:20 4,537.65 4,537.65 4,535.67 4,535.67 137.0K
12:21 4,535.06 4,535.41 4,534.40 4,535.20 39.0K
12:22 4,536.18 4,536.18 4,533.96 4,534.93 66.0K
12:23 4,535.14 4,535.71 4,533.87 4,534.17 121.0K
12:24 4,533.21 4,534.52 4,532.96 4,533.16 113.0K
12:25 4,532.63 4,533.37 4,532.03 4,532.11 86.0K
12:26 4,531.99 4,533.57 4,531.81 4,533.57 95.0K
12:27 4,533.22 4,535.62 4,533.22 4,535.00 71.0K
12:28 4,535.62 4,535.82 4,533.26 4,533.45 33.0K
12:29 4,534.04 4,534.24 4,530.75 4,531.79 34.0K
12:30 4,532.12 4,532.12 4,530.59 4,531.05 151.0K
12:31 4,531.40 4,532.89 4,531.40 4,532.26 112.0K
12:32 4,529.23 4,530.01 4,528.56 4,529.76 75.0K
12:33 4,529.02 4,529.62 4,529.02 4,529.03 98.0K
12:34 4,529.94 4,531.01 4,529.76 4,530.39 67.0K
12:35 4,530.53 4,530.94 4,529.73 4,530.94 76.0K
12:36 4,530.67 4,532.06 4,529.87 4,532.06 59.0K
12:37 4,530.73 4,532.03 4,530.73 4,531.75 75.0K
12:38 4,531.55 4,532.24 4,531.10 4,531.85 73.0K
12:39 4,531.94 4,531.94 4,529.51 4,529.51 80.0K
12:40 4,529.57 4,530.80 4,528.64 4,530.80 90.0K
12:41 4,530.13 4,530.68 4,529.82 4,530.62 61.0K
12:42 4,530.06 4,530.57 4,528.80 4,530.19 99.0K
12:43 4,528.62 4,529.95 4,527.61 4,529.95 115.0K
12:44 4,529.85 4,530.31 4,529.33 4,529.39 120.0K
12:45 4,529.46 4,531.78 4,529.46 4,531.47 194.0K
12:46 4,531.54 4,533.11 4,530.50 4,533.11 89.0K
12:47 4,532.99 4,533.14 4,531.34 4,531.34 161.0K
12:48 4,531.99 4,533.48 4,531.58 4,533.23 99.0K
12:49 4,532.59 4,533.09 4,532.39 4,532.94 71.0K
12:50 4,532.55 4,533.99 4,532.23 4,533.89 62.0K
12:51 4,534.48 4,536.29 4,533.34 4,535.83 46.0K
12:52 4,534.36 4,535.04 4,530.48 4,530.48 53.0K
12:53 4,530.70 4,533.45 4,529.55 4,533.45 45.0K
12:54 4,533.09 4,533.09 4,531.71 4,532.97 52.0K
12:55 4,533.37 4,534.57 4,533.37 4,533.97 179.0K
12:56 4,533.63 4,534.87 4,533.39 4,533.39 161.0K
12:57 4,533.88 4,533.88 4,531.64 4,531.64 54.0K
12:58 4,530.01 4,532.65 4,528.92 4,532.65 59.0K
12:59 4,531.96 4,531.96 4,530.18 4,530.18 52.0K
13:00 4,529.96 4,530.66 4,529.13 4,529.13 218.0K
13:01 4,529.09 4,531.35 4,528.22 4,530.75 216.0K
13:02 4,530.13 4,530.13 4,528.73 4,529.76 191.0K
13:03 4,530.36 4,532.75 4,530.36 4,532.54 96.0K
13:04 4,532.78 4,532.78 4,531.01 4,531.01 80.0K
13:05 4,529.38 4,531.95 4,529.38 4,529.49 65.0K
13:06 4,529.75 4,529.75 4,526.15 4,526.15 55.0K
13:07 4,526.92 4,527.62 4,526.80 4,527.58 82.0K
13:08 4,526.90 4,527.83 4,524.91 4,526.12 54.0K
13:09 4,525.95 4,525.95 4,523.12 4,524.96 191.0K
13:10 4,525.55 4,525.96 4,524.27 4,524.27 68.0K
13:11 4,523.99 4,526.48 4,523.99 4,526.48 61.0K
13:12 4,525.58 4,526.79 4,525.47 4,525.64 52.0K
13:13 4,524.40 4,524.87 4,523.16 4,523.76 55.0K
13:14 4,523.49 4,523.49 4,521.14 4,521.85 78.0K
13:15 4,521.55 4,522.23 4,520.82 4,522.23 80.0K
13:16 4,522.39 4,523.70 4,521.54 4,523.70 52.0K
13:17 4,523.61 4,524.54 4,522.41 4,522.41 123.0K
13:18 4,522.52 4,523.54 4,521.36 4,523.54 105.0K
13:19 4,523.66 4,524.84 4,523.35 4,524.38 37.0K
13:20 4,525.01 4,525.01 4,522.20 4,522.20 73.0K
13:21 4,522.59 4,523.69 4,522.06 4,523.11 45.0K
13:22 4,523.53 4,525.28 4,523.53 4,525.28 64.0K
13:23 4,525.76 4,527.11 4,525.58 4,527.03 43.0K
13:24 4,527.34 4,528.02 4,527.34 4,527.41 47.0K
13:25 4,526.93 4,527.88 4,525.54 4,527.88 48.0K
13:26 4,527.74 4,527.74 4,525.71 4,525.85 120.0K
13:27 4,526.13 4,526.13 4,525.15 4,525.28 330.0K
13:28 4,525.27 4,526.97 4,525.27 4,526.44 167.0K
13:29 4,526.66 4,528.10 4,526.41 4,527.10 96.0K
13:30 4,527.30 4,528.15 4,526.83 4,526.83 164.0K
13:31 4,526.28 4,526.28 4,523.61 4,524.61 224.0K
13:32 4,524.75 4,524.75 4,522.70 4,523.84 88.0K
13:33 4,523.34 4,523.69 4,522.50 4,523.39 146.0K
13:34 4,522.77 4,522.77 4,520.86 4,520.86 70.0K
13:35 4,522.37 4,522.37 4,519.77 4,520.46 97.0K
13:36 4,520.28 4,521.49 4,520.28 4,520.38 68.0K
13:37 4,519.70 4,520.30 4,519.18 4,520.03 56.0K
13:38 4,520.48 4,523.45 4,520.48 4,522.49 69.0K
13:39 4,522.28 4,523.53 4,522.27 4,522.38 83.0K
13:40 4,523.24 4,523.88 4,522.08 4,522.72 59.0K
13:41 4,523.93 4,523.93 4,521.99 4,521.99 70.0K
13:42 4,522.80 4,524.53 4,522.13 4,522.13 43.0K
13:43 4,522.30 4,522.78 4,521.28 4,522.78 46.0K
13:44 4,522.13 4,522.81 4,521.34 4,521.34 73.0K
13:45 4,520.88 4,522.41 4,520.31 4,521.96 74.0K
13:46 4,521.31 4,522.66 4,520.53 4,522.66 34.0K
13:47 4,522.64 4,525.47 4,521.21 4,522.57 44.0K
13:48 4,525.45 4,525.45 4,523.13 4,524.17 62.0K
13:49 4,523.27 4,524.81 4,522.58 4,524.81 101.0K
13:50 4,524.83 4,526.09 4,524.05 4,524.60 177.0K
13:51 4,524.06 4,525.18 4,523.69 4,525.16 47.0K
13:52 4,525.51 4,526.32 4,525.14 4,526.26 43.0K
13:53 4,525.56 4,526.00 4,524.76 4,524.76 51.0K
13:54 4,526.35 4,526.35 4,524.22 4,524.72 63.0K
13:55 4,524.44 4,525.58 4,523.69 4,525.28 41.0K
13:56 4,523.16 4,524.89 4,523.16 4,523.75 38.0K
13:57 4,522.92 4,523.42 4,521.51 4,523.14 60.0K
13:58 4,521.16 4,523.60 4,521.16 4,523.57 68.0K
13:59 4,523.54 4,524.31 4,521.60 4,524.31 218.0K
14:00 4,524.32 4,524.32 4,520.88 4,524.11 167.0K
14:01 4,521.78 4,522.59 4,520.87 4,522.59 151.0K
14:02 4,522.92 4,523.13 4,521.18 4,522.28 117.0K
14:03 4,523.79 4,524.54 4,522.55 4,524.23 46.0K
14:04 4,523.14 4,523.14 4,520.04 4,521.46 102.0K
14:05 4,522.51 4,522.51 4,519.90 4,519.90 56.0K
14:06 4,521.85 4,523.79 4,519.50 4,519.50 65.0K
14:07 4,520.71 4,523.42 4,520.71 4,522.42 97.0K
14:08 4,522.90 4,523.36 4,521.85 4,523.31 40.0K
14:09 4,524.29 4,524.90 4,523.13 4,524.90 49.0K
14:10 4,523.48 4,524.16 4,521.88 4,521.88 39.0K
14:11 4,522.70 4,522.70 4,521.23 4,521.23 49.0K
14:12 4,521.34 4,522.57 4,520.48 4,521.45 59.0K
14:13 4,521.93 4,521.93 4,520.13 4,520.13 31.0K
14:14 4,519.87 4,520.40 4,519.15 4,520.18 30.0K
14:15 4,519.57 4,520.74 4,519.57 4,520.61 43.0K
14:16 4,521.99 4,521.99 4,520.57 4,520.57 64.0K
14:17 4,520.63 4,520.63 4,519.61 4,519.61 40.0K
14:18 4,518.40 4,519.76 4,518.01 4,519.76 42.0K
14:19 4,519.26 4,520.12 4,517.63 4,517.63 46.0K
14:20 4,517.50 4,517.57 4,516.69 4,517.35 46.0K
14:21 4,516.47 4,517.59 4,516.47 4,517.59 57.0K
14:22 4,518.12 4,518.48 4,516.33 4,518.48 58.0K
14:23 4,516.43 4,518.11 4,514.84 4,518.11 381.0K
14:24 4,517.54 4,517.54 4,515.60 4,515.78 150.0K
14:25 4,516.44 4,516.85 4,515.80 4,516.29 102.0K
14:26 4,516.30 4,518.05 4,516.30 4,517.12 67.0K
14:27 4,515.79 4,516.69 4,515.29 4,515.52 60.0K
14:28 4,513.25 4,516.19 4,513.23 4,516.19 137.0K
14:29 4,516.10 4,518.03 4,515.96 4,518.03 427.0K
14:30 4,518.40 4,518.40 4,517.77 4,518.37 355.0K
14:31 4,517.62 4,519.23 4,517.62 4,518.70 152.0K
14:32 4,518.42 4,519.11 4,517.45 4,519.11 163.0K
14:33 4,520.34 4,520.34 4,516.00 4,516.00 113.0K
14:34 4,516.81 4,517.28 4,515.14 4,517.28 96.0K
14:35 4,516.94 4,516.94 4,513.67 4,515.32 129.0K
14:36 4,516.63 4,517.59 4,515.36 4,516.34 175.0K
14:37 4,516.56 4,516.56 4,512.60 4,512.69 75.0K
14:38 4,512.75 4,514.05 4,512.75 4,514.05 50.0K
14:39 4,514.49 4,515.14 4,514.14 4,514.98 89.0K
14:40 4,514.38 4,515.92 4,514.17 4,515.82 122.0K
14:41 4,517.76 4,517.76 4,514.46 4,514.94 67.0K
14:42 4,513.11 4,514.27 4,513.11 4,514.00 114.0K
14:43 4,512.97 4,516.59 4,512.97 4,516.59 95.0K
14:44 4,514.38 4,515.20 4,513.97 4,514.04 66.0K
14:45 4,514.37 4,515.45 4,514.37 4,515.04 45.0K
14:46 4,516.26 4,516.68 4,515.76 4,516.60 55.0K
14:47 4,517.00 4,517.05 4,515.66 4,516.19 117.0K
14:48 4,517.88 4,520.25 4,517.88 4,520.25 80.0K
14:49 4,519.10 4,521.68 4,519.10 4,521.68 83.0K
14:50 4,521.16 4,521.50 4,519.14 4,521.39 115.0K
14:51 4,523.62 4,523.62 4,520.78 4,522.51 68.0K
14:52 4,522.62 4,522.62 4,520.87 4,520.87 83.0K
14:53 4,521.31 4,521.31 4,518.85 4,520.15 162.0K
14:54 4,520.75 4,520.75 4,518.59 4,518.77 125.0K
14:55 4,518.02 4,518.02 4,516.26 4,516.26 109.0K
14:56 4,516.30 4,516.30 4,513.53 4,514.08 72.0K
14:57 4,513.73 4,513.73 4,512.22 4,512.85 81.0K
14:58 4,512.27 4,512.44 4,510.12 4,510.12 109.0K
14:59 4,510.67 4,511.10 4,509.93 4,509.93 70.0K
15:00 4,510.46 4,512.14 4,510.14 4,512.14 119.0K
15:01 4,512.78 4,512.78 4,512.13 4,512.63 88.0K
15:02 4,512.03 4,513.12 4,511.41 4,512.64 265.0K
15:03 4,511.73 4,513.38 4,511.46 4,511.58 200.0K
15:04 4,512.52 4,512.87 4,511.27 4,511.82 118.0K
15:05 4,511.83 4,514.99 4,511.83 4,512.67 77.0K
15:06 4,513.19 4,513.23 4,511.30 4,511.54 106.0K
15:07 4,510.88 4,512.77 4,509.93 4,509.93 93.0K
15:08 4,511.12 4,512.17 4,510.76 4,512.17 59.0K
15:09 4,512.51 4,512.51 4,509.87 4,509.87 144.0K
15:10 4,510.21 4,510.26 4,508.81 4,508.84 176.0K
15:11 4,507.50 4,511.15 4,507.50 4,511.15 76.0K
15:12 4,509.87 4,510.53 4,508.98 4,510.53 93.0K
15:13 4,510.13 4,511.65 4,509.29 4,511.28 86.0K
15:14 4,512.27 4,512.27 4,510.20 4,511.43 87.0K
15:15 4,510.94 4,512.80 4,510.53 4,511.12 155.0K
15:16 4,511.85 4,512.14 4,509.40 4,512.14 162.0K
15:17 4,511.26 4,511.49 4,509.37 4,510.94 114.0K
15:18 4,513.99 4,513.99 4,512.82 4,513.35 228.0K
15:19 4,512.62 4,514.61 4,512.62 4,514.33 178.0K
15:20 4,513.29 4,513.29 4,513.29 4,513.29 40.0K
15:21 4,513.29 4,513.29 4,513.29 4,513.29 0.0K
15:22 4,513.29 4,513.29 4,513.29 4,513.29 0.0K
15:23 4,513.29 4,513.29 4,513.29 4,513.29 0.0K
15:24 4,513.29 4,513.29 4,513.29 4,513.29 0.0K
15:25 4,513.29 4,513.29 4,513.29 4,513.29 0.0K
15:26 4,513.29 4,513.29 4,513.29 4,513.29 0.0K
15:27 4,513.29 4,513.29 4,513.29 4,513.29 0.0K
15:28 4,513.29 4,513.29 4,513.29 4,513.29 0.0K
15:29 4,513.29 4,515.08 4,511.53 4,511.53 655.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available