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 4,516.58 4,518.08 4,516.58 4,517.86 873.0K
09:01 4,515.80 4,516.57 4,513.36 4,515.01 508.0K
09:02 4,522.08 4,526.91 4,520.34 4,526.91 396.0K
09:03 4,527.29 4,527.29 4,522.85 4,524.93 434.0K
09:04 4,523.93 4,527.59 4,518.48 4,520.06 548.0K
09:05 4,521.25 4,524.60 4,521.25 4,524.00 403.0K
09:06 4,523.38 4,526.41 4,521.83 4,526.41 338.0K
09:07 4,526.13 4,526.13 4,522.64 4,522.96 186.0K
09:08 4,523.25 4,525.18 4,523.25 4,524.25 394.0K
09:09 4,524.93 4,526.17 4,524.85 4,525.97 245.0K
09:10 4,525.15 4,532.73 4,525.15 4,531.61 279.0K
09:11 4,534.86 4,534.86 4,533.70 4,533.70 229.0K
09:12 4,534.68 4,539.96 4,534.29 4,539.96 299.0K
09:13 4,539.34 4,542.41 4,538.63 4,538.63 315.0K
09:14 4,539.56 4,539.56 4,531.26 4,531.26 235.0K
09:15 4,531.92 4,535.79 4,531.92 4,534.57 203.0K
09:16 4,534.76 4,540.25 4,534.76 4,538.93 414.0K
09:17 4,539.18 4,539.30 4,534.57 4,536.41 246.0K
09:18 4,538.56 4,542.81 4,538.56 4,542.05 511.0K
09:19 4,542.23 4,542.23 4,534.61 4,537.88 335.0K
09:20 4,536.35 4,542.96 4,536.35 4,542.96 268.0K
09:21 4,543.44 4,548.89 4,543.44 4,547.11 1,354.0K
09:22 4,547.57 4,547.78 4,545.69 4,547.17 1,479.0K
09:23 4,544.02 4,546.33 4,541.86 4,546.33 1,146.0K
09:24 4,545.17 4,548.30 4,545.11 4,546.84 830.0K
09:25 4,549.14 4,549.74 4,548.94 4,548.94 1,185.0K
09:26 4,551.51 4,552.50 4,549.24 4,549.24 730.0K
09:27 4,549.05 4,549.05 4,543.58 4,543.58 398.0K
09:28 4,542.64 4,547.17 4,542.64 4,547.17 555.0K
09:29 4,547.85 4,549.90 4,547.85 4,549.90 613.0K
09:30 4,549.99 4,549.99 4,546.34 4,546.34 309.0K
09:31 4,541.71 4,542.34 4,540.55 4,540.66 427.0K
09:32 4,540.42 4,540.97 4,536.66 4,536.66 215.0K
09:33 4,537.61 4,537.61 4,533.03 4,533.03 427.0K
09:34 4,532.00 4,532.00 4,529.41 4,530.83 532.0K
09:35 4,529.81 4,532.19 4,529.45 4,532.19 353.0K
09:36 4,529.98 4,530.48 4,528.78 4,530.48 266.0K
09:37 4,528.29 4,529.59 4,528.00 4,528.44 173.0K
09:38 4,528.25 4,530.26 4,527.88 4,530.19 505.0K
09:39 4,530.74 4,537.43 4,530.74 4,537.43 265.0K
09:40 4,535.80 4,538.92 4,534.19 4,538.92 304.0K
09:41 4,537.41 4,540.81 4,536.09 4,540.39 97.0K
09:42 4,540.71 4,540.71 4,538.92 4,540.43 305.0K
09:43 4,538.72 4,538.72 4,534.18 4,535.78 319.0K
09:44 4,537.13 4,538.39 4,536.31 4,538.20 194.0K
09:45 4,537.79 4,542.84 4,537.79 4,542.84 180.0K
09:46 4,541.57 4,544.67 4,541.57 4,543.42 185.0K
09:47 4,543.61 4,543.61 4,540.30 4,542.53 241.0K
09:48 4,541.09 4,542.45 4,541.09 4,542.09 147.0K
09:49 4,542.67 4,543.17 4,540.09 4,540.09 163.0K
09:50 4,538.70 4,542.18 4,538.70 4,542.18 154.0K
09:51 4,540.79 4,540.79 4,537.29 4,537.29 165.0K
09:52 4,535.87 4,537.12 4,535.32 4,536.91 137.0K
09:53 4,535.88 4,538.50 4,535.88 4,538.50 182.0K
09:54 4,535.74 4,537.43 4,535.74 4,537.43 121.0K
09:55 4,536.90 4,537.03 4,534.19 4,534.19 122.0K
09:56 4,533.43 4,533.83 4,530.34 4,530.34 103.0K
09:57 4,530.85 4,533.94 4,530.85 4,532.47 373.0K
09:58 4,531.92 4,532.64 4,530.08 4,530.08 232.0K
09:59 4,530.79 4,530.79 4,526.07 4,526.07 194.0K
10:00 4,526.30 4,526.30 4,517.76 4,517.76 104.0K
10:01 4,517.07 4,519.35 4,517.07 4,518.45 196.0K
10:02 4,518.18 4,518.18 4,515.66 4,517.87 109.0K
10:03 4,516.84 4,517.76 4,515.17 4,516.72 86.0K
10:04 4,515.90 4,515.90 4,511.87 4,511.87 86.0K
10:05 4,511.01 4,511.68 4,510.36 4,511.55 56.0K
10:06 4,511.69 4,511.78 4,509.70 4,509.70 92.0K
10:07 4,510.23 4,511.10 4,509.61 4,510.15 113.0K
10:08 4,510.10 4,511.96 4,510.05 4,511.96 63.0K
10:09 4,510.37 4,512.85 4,510.37 4,512.85 106.0K
10:10 4,513.01 4,513.01 4,510.84 4,512.09 85.0K
10:11 4,513.78 4,516.65 4,513.64 4,516.65 87.0K
10:12 4,518.51 4,520.07 4,518.29 4,518.71 103.0K
10:13 4,518.28 4,519.03 4,517.48 4,518.43 35.0K
10:14 4,517.07 4,517.68 4,516.72 4,517.68 42.0K
10:15 4,517.49 4,517.49 4,515.37 4,515.37 115.0K
10:16 4,516.75 4,516.75 4,513.91 4,515.70 68.0K
10:17 4,515.92 4,515.92 4,512.72 4,512.72 76.0K
10:18 4,514.24 4,514.24 4,512.63 4,514.24 75.0K
10:19 4,515.87 4,515.87 4,513.70 4,515.82 87.0K
10:20 4,514.68 4,515.92 4,514.37 4,515.92 106.0K
10:21 4,515.68 4,517.65 4,515.68 4,517.65 66.0K
10:22 4,518.01 4,519.28 4,517.46 4,519.27 133.0K
10:23 4,520.69 4,522.40 4,520.69 4,521.08 297.0K
10:24 4,521.53 4,523.38 4,521.49 4,523.38 83.0K
10:25 4,523.87 4,528.55 4,523.06 4,528.42 1,403.0K
10:26 4,527.38 4,527.38 4,524.68 4,525.84 1,013.0K
10:27 4,525.51 4,525.51 4,523.68 4,524.53 902.0K
10:28 4,522.34 4,522.34 4,519.78 4,519.78 731.0K
10:29 4,519.23 4,521.39 4,519.23 4,520.75 480.0K
10:30 4,520.12 4,524.08 4,520.12 4,522.74 505.0K
10:31 4,522.41 4,523.46 4,522.41 4,523.41 451.0K
10:32 4,523.10 4,524.56 4,522.80 4,524.51 246.0K
10:33 4,524.52 4,524.52 4,521.69 4,521.69 265.0K
10:34 4,520.52 4,525.06 4,520.52 4,525.06 137.0K
10:35 4,523.63 4,524.26 4,522.23 4,522.23 169.0K
10:36 4,522.44 4,523.56 4,522.03 4,522.03 295.0K
10:37 4,522.51 4,522.51 4,519.61 4,519.63 139.0K
10:38 4,518.81 4,519.83 4,517.69 4,517.69 186.0K
10:39 4,519.95 4,520.64 4,519.01 4,519.26 145.0K
10:40 4,519.57 4,519.57 4,514.49 4,514.49 157.0K
10:41 4,513.94 4,513.94 4,511.85 4,511.85 100.0K
10:42 4,510.13 4,511.43 4,508.96 4,510.03 100.0K
10:43 4,509.38 4,509.42 4,507.85 4,508.18 107.0K
10:44 4,509.13 4,510.40 4,508.75 4,510.40 186.0K
10:45 4,507.89 4,508.39 4,506.85 4,507.58 348.0K
10:46 4,507.43 4,509.67 4,507.43 4,507.77 199.0K
10:47 4,506.36 4,506.73 4,505.71 4,505.71 224.0K
10:48 4,504.73 4,507.86 4,504.73 4,506.27 196.0K
10:49 4,506.56 4,506.56 4,504.68 4,505.79 119.0K
10:50 4,506.40 4,508.74 4,506.40 4,507.21 74.0K
10:51 4,508.70 4,508.70 4,506.14 4,506.28 72.0K
10:52 4,505.65 4,506.70 4,504.87 4,504.87 123.0K
10:53 4,503.28 4,503.65 4,502.16 4,502.16 104.0K
10:54 4,502.82 4,502.82 4,499.35 4,499.57 72.0K
10:55 4,499.19 4,499.63 4,497.94 4,499.63 76.0K
10:56 4,500.42 4,503.08 4,500.42 4,503.08 141.0K
10:57 4,501.05 4,503.26 4,501.04 4,501.04 152.0K
10:58 4,501.79 4,502.36 4,501.25 4,501.45 118.0K
10:59 4,502.29 4,503.77 4,502.29 4,502.75 273.0K
11:00 4,504.36 4,504.36 4,498.99 4,500.09 95.0K
11:01 4,500.33 4,500.33 4,498.68 4,498.85 66.0K
11:02 4,497.87 4,499.11 4,497.02 4,497.96 97.0K
11:03 4,497.06 4,497.06 4,494.40 4,494.40 111.0K
11:04 4,493.92 4,495.18 4,493.14 4,494.32 75.0K
11:05 4,494.44 4,496.48 4,493.98 4,493.98 106.0K
11:06 4,494.87 4,494.87 4,493.03 4,493.80 104.0K
11:07 4,494.46 4,494.46 4,492.28 4,492.28 107.0K
11:08 4,492.83 4,492.83 4,491.12 4,491.66 92.0K
11:09 4,491.14 4,491.14 4,489.54 4,491.04 115.0K
11:10 4,490.36 4,491.78 4,490.36 4,491.36 93.0K
11:11 4,489.41 4,490.71 4,489.41 4,490.71 75.0K
11:12 4,490.45 4,490.45 4,488.83 4,488.83 64.0K
11:13 4,488.56 4,490.52 4,488.56 4,490.28 76.0K
11:14 4,490.67 4,490.67 4,486.83 4,487.30 250.0K
11:15 4,487.33 4,487.33 4,485.57 4,485.57 303.0K
11:16 4,485.43 4,487.14 4,484.52 4,484.52 136.0K
11:17 4,485.95 4,485.95 4,482.95 4,484.73 89.0K
11:18 4,485.07 4,485.12 4,481.58 4,481.82 126.0K
11:19 4,485.11 4,488.71 4,485.00 4,488.71 67.0K
11:20 4,488.76 4,489.56 4,487.79 4,488.85 57.0K
11:21 4,490.09 4,490.09 4,488.63 4,489.25 85.0K
11:22 4,489.43 4,492.74 4,488.35 4,492.74 67.0K
11:23 4,492.18 4,496.49 4,492.18 4,496.49 166.0K
11:24 4,496.14 4,497.97 4,495.89 4,497.97 375.0K
11:25 4,498.34 4,500.61 4,498.34 4,500.08 301.0K
11:26 4,498.50 4,498.86 4,496.79 4,496.79 405.0K
11:27 4,497.07 4,497.12 4,495.19 4,495.97 223.0K
11:28 4,496.91 4,500.87 4,496.91 4,500.64 131.0K
11:29 4,500.47 4,503.02 4,499.68 4,499.68 131.0K
11:30 4,500.92 4,503.12 4,500.92 4,503.12 105.0K
11:31 4,502.98 4,502.98 4,498.01 4,498.01 66.0K
11:32 4,497.19 4,498.90 4,497.19 4,498.65 54.0K
11:33 4,498.59 4,498.59 4,495.60 4,495.80 76.0K
11:34 4,496.71 4,497.70 4,495.74 4,497.42 65.0K
11:35 4,497.28 4,500.35 4,497.28 4,498.44 93.0K
11:36 4,499.43 4,499.52 4,498.14 4,498.51 113.0K
11:37 4,499.25 4,499.48 4,498.32 4,499.48 40.0K
11:38 4,498.59 4,498.59 4,498.18 4,498.32 29.0K
11:39 4,497.15 4,499.16 4,496.81 4,497.74 40.0K
11:40 4,497.82 4,500.15 4,497.82 4,499.95 31.0K
11:41 4,500.11 4,502.35 4,500.11 4,502.35 118.0K
11:42 4,502.25 4,502.90 4,501.97 4,502.44 101.0K
11:43 4,502.42 4,504.01 4,502.42 4,503.31 53.0K
11:44 4,502.69 4,504.52 4,502.69 4,503.34 53.0K
11:45 4,503.31 4,503.85 4,503.03 4,503.03 43.0K
11:46 4,502.50 4,505.62 4,502.50 4,504.22 43.0K
11:47 4,506.57 4,507.38 4,504.78 4,506.51 80.0K
11:48 4,505.04 4,507.02 4,504.76 4,504.76 52.0K
11:49 4,504.60 4,506.69 4,504.60 4,506.01 120.0K
11:50 4,505.00 4,505.68 4,503.18 4,503.57 41.0K
11:51 4,506.00 4,506.00 4,503.54 4,503.84 81.0K
11:52 4,502.66 4,504.60 4,501.95 4,501.95 47.0K
11:53 4,500.34 4,501.25 4,498.37 4,500.31 36.0K
11:54 4,500.93 4,500.93 4,498.87 4,498.87 39.0K
11:55 4,498.98 4,500.12 4,497.85 4,497.85 38.0K
11:56 4,498.32 4,498.71 4,497.78 4,497.94 74.0K
11:57 4,498.23 4,499.72 4,498.23 4,499.72 23.0K
11:58 4,499.46 4,499.76 4,498.18 4,498.18 18.0K
11:59 4,498.05 4,499.63 4,498.05 4,499.33 28.0K
12:00 4,498.15 4,498.39 4,497.65 4,498.05 17.0K
12:01 4,497.69 4,498.02 4,496.43 4,498.02 23.0K
12:02 4,498.57 4,498.57 4,497.72 4,497.72 16.0K
12:03 4,497.79 4,497.79 4,496.06 4,496.06 21.0K
12:04 4,495.91 4,497.06 4,494.86 4,494.86 116.0K
12:05 4,495.87 4,497.08 4,495.87 4,495.93 32.0K
12:06 4,495.95 4,497.29 4,495.08 4,496.08 19.0K
12:07 4,496.12 4,496.67 4,495.66 4,496.67 22.0K
12:08 4,496.90 4,496.90 4,494.53 4,494.89 27.0K
12:09 4,494.79 4,495.11 4,494.37 4,494.37 39.0K
12:10 4,494.10 4,496.07 4,494.04 4,496.07 41.0K
12:11 4,495.22 4,496.89 4,495.22 4,496.83 34.0K
12:12 4,496.52 4,497.60 4,496.28 4,497.19 26.0K
12:13 4,496.75 4,496.78 4,495.90 4,496.32 46.0K
12:14 4,495.67 4,495.67 4,494.18 4,494.18 17.0K
12:15 4,494.40 4,495.31 4,494.20 4,494.20 24.0K
12:16 4,495.37 4,495.77 4,492.91 4,492.91 23.0K
12:17 4,492.86 4,493.41 4,492.61 4,492.94 30.0K
12:18 4,492.46 4,493.92 4,492.46 4,493.47 40.0K
12:19 4,491.58 4,493.29 4,491.17 4,491.24 38.0K
12:20 4,490.79 4,491.97 4,490.10 4,490.71 20.0K
12:21 4,491.33 4,492.03 4,490.48 4,492.03 19.0K
12:22 4,490.93 4,491.10 4,489.75 4,489.75 75.0K
12:23 4,491.20 4,491.20 4,488.43 4,490.07 42.0K
12:24 4,489.69 4,490.98 4,489.24 4,490.98 59.0K
12:25 4,489.25 4,492.22 4,489.25 4,491.93 58.0K
12:26 4,491.05 4,491.05 4,489.54 4,489.89 35.0K
12:27 4,490.56 4,490.82 4,489.21 4,489.21 17.0K
12:28 4,489.20 4,490.45 4,489.20 4,490.45 27.0K
12:29 4,490.84 4,492.43 4,490.84 4,491.91 42.0K
12:30 4,490.95 4,492.36 4,489.36 4,489.36 21.0K
12:31 4,489.37 4,490.55 4,489.37 4,489.95 23.0K
12:32 4,491.30 4,492.50 4,491.05 4,491.05 22.0K
12:33 4,491.27 4,492.07 4,490.09 4,490.29 28.0K
12:34 4,491.50 4,491.50 4,489.36 4,489.36 52.0K
12:35 4,490.36 4,492.13 4,490.31 4,492.13 21.0K
12:36 4,490.03 4,490.82 4,489.23 4,490.14 37.0K
12:37 4,490.91 4,492.49 4,490.61 4,492.49 42.0K
12:38 4,492.31 4,493.63 4,491.38 4,491.38 22.0K
12:39 4,492.67 4,492.94 4,490.22 4,490.22 13.0K
12:40 4,490.38 4,490.52 4,489.77 4,490.48 21.0K
12:41 4,491.25 4,491.41 4,490.78 4,490.78 22.0K
12:42 4,491.63 4,491.86 4,490.39 4,491.45 25.0K
12:43 4,490.74 4,492.53 4,490.74 4,492.53 10.0K
12:44 4,491.98 4,492.81 4,491.93 4,492.56 31.0K
12:45 4,491.96 4,492.33 4,490.93 4,492.33 27.0K
12:46 4,492.22 4,493.24 4,491.99 4,491.99 31.0K
12:47 4,492.32 4,492.32 4,489.48 4,489.48 40.0K
12:48 4,489.80 4,489.97 4,488.58 4,489.97 27.0K
12:49 4,489.84 4,489.84 4,488.88 4,489.84 32.0K
12:50 4,490.45 4,491.74 4,490.45 4,491.41 90.0K
12:51 4,491.11 4,491.56 4,490.35 4,491.56 60.0K
12:52 4,492.54 4,492.64 4,492.12 4,492.18 44.0K
12:53 4,491.96 4,492.37 4,491.16 4,492.37 46.0K
12:54 4,491.38 4,492.10 4,490.22 4,492.10 40.0K
12:55 4,491.52 4,492.52 4,491.17 4,491.17 53.0K
12:56 4,490.51 4,490.51 4,489.81 4,490.07 67.0K
12:57 4,490.28 4,491.40 4,490.28 4,491.40 31.0K
12:58 4,492.56 4,493.25 4,492.04 4,492.62 37.0K
12:59 4,492.52 4,492.64 4,491.51 4,491.51 98.0K
13:00 4,491.32 4,495.42 4,491.32 4,495.26 56.0K
13:01 4,495.76 4,496.88 4,494.01 4,496.88 17.0K
13:02 4,497.56 4,498.05 4,495.63 4,498.05 252.0K
13:03 4,498.23 4,498.67 4,497.37 4,497.37 173.0K
13:04 4,497.80 4,498.71 4,496.53 4,497.49 56.0K
13:05 4,498.82 4,498.82 4,495.47 4,496.74 46.0K
13:06 4,497.46 4,499.56 4,497.46 4,499.56 71.0K
13:07 4,500.28 4,500.28 4,497.45 4,497.45 65.0K
13:08 4,495.93 4,497.53 4,495.93 4,496.38 65.0K
13:09 4,497.34 4,498.32 4,495.52 4,495.52 156.0K
13:10 4,495.82 4,495.82 4,494.70 4,495.15 58.0K
13:11 4,495.36 4,496.18 4,495.30 4,495.30 52.0K
13:12 4,497.49 4,497.49 4,494.96 4,495.46 106.0K
13:13 4,494.63 4,495.55 4,494.62 4,494.62 23.0K
13:14 4,494.99 4,495.55 4,493.30 4,495.55 28.0K
13:15 4,496.10 4,496.75 4,494.53 4,495.28 49.0K
13:16 4,495.15 4,495.84 4,491.40 4,491.40 28.0K
13:17 4,492.71 4,492.80 4,491.77 4,492.64 41.0K
13:18 4,493.91 4,494.78 4,492.54 4,494.01 42.0K
13:19 4,493.22 4,495.85 4,493.22 4,495.85 50.0K
13:20 4,495.97 4,495.97 4,493.56 4,493.56 127.0K
13:21 4,493.80 4,494.72 4,492.97 4,493.87 68.0K
13:22 4,494.66 4,496.40 4,494.51 4,496.34 242.0K
13:23 4,498.29 4,498.29 4,496.09 4,496.09 197.0K
13:24 4,495.69 4,496.63 4,494.72 4,494.72 167.0K
13:25 4,493.80 4,495.14 4,492.98 4,494.00 64.0K
13:26 4,494.78 4,495.66 4,494.24 4,495.00 45.0K
13:27 4,495.64 4,495.64 4,494.42 4,494.92 45.0K
13:28 4,494.86 4,498.30 4,494.86 4,498.30 47.0K
13:29 4,498.53 4,498.53 4,495.62 4,496.86 55.0K
13:30 4,497.20 4,497.76 4,496.59 4,496.59 48.0K
13:31 4,496.65 4,497.79 4,496.65 4,497.55 75.0K
13:32 4,497.22 4,498.04 4,496.14 4,498.04 75.0K
13:33 4,496.91 4,500.16 4,496.91 4,500.16 32.0K
13:34 4,501.12 4,501.12 4,498.46 4,498.46 187.0K
13:35 4,499.55 4,500.20 4,498.95 4,498.95 105.0K
13:36 4,499.51 4,499.86 4,498.96 4,498.96 53.0K
13:37 4,500.79 4,500.79 4,500.39 4,500.51 42.0K
13:38 4,500.08 4,500.95 4,500.02 4,500.72 105.0K
13:39 4,499.68 4,500.39 4,498.93 4,499.53 118.0K
13:40 4,498.52 4,499.91 4,498.52 4,499.91 71.0K
13:41 4,498.33 4,498.33 4,496.34 4,497.33 43.0K
13:42 4,497.60 4,499.10 4,497.60 4,498.58 100.0K
13:43 4,498.63 4,500.30 4,496.33 4,496.33 238.0K
13:44 4,497.02 4,498.77 4,495.91 4,495.91 193.0K
13:45 4,494.09 4,494.98 4,492.96 4,492.96 155.0K
13:46 4,493.23 4,495.99 4,493.14 4,493.73 63.0K
13:47 4,494.09 4,495.35 4,493.54 4,493.70 64.0K
13:48 4,494.05 4,494.54 4,492.71 4,494.54 39.0K
13:49 4,495.33 4,495.33 4,493.84 4,493.84 82.0K
13:50 4,496.61 4,496.91 4,494.29 4,496.45 394.0K
13:51 4,495.37 4,495.37 4,493.59 4,494.99 159.0K
13:52 4,496.58 4,497.10 4,496.14 4,496.14 103.0K
13:53 4,496.91 4,497.73 4,495.12 4,495.12 88.0K
13:54 4,493.49 4,493.49 4,491.71 4,491.71 204.0K
13:55 4,491.44 4,496.58 4,491.13 4,496.58 80.0K
13:56 4,497.13 4,498.64 4,495.07 4,498.64 65.0K
13:57 4,496.93 4,499.13 4,496.86 4,497.97 66.0K
13:58 4,498.34 4,498.34 4,495.07 4,495.07 38.0K
13:59 4,495.93 4,495.94 4,494.09 4,494.09 169.0K
14:00 4,494.43 4,495.78 4,494.43 4,495.78 61.0K
14:01 4,496.71 4,496.71 4,494.61 4,495.29 38.0K
14:02 4,494.57 4,495.43 4,493.98 4,495.20 73.0K
14:03 4,495.74 4,495.74 4,494.25 4,494.79 59.0K
14:04 4,494.72 4,495.10 4,494.45 4,494.63 48.0K
14:05 4,495.02 4,495.30 4,494.52 4,494.52 24.0K
14:06 4,493.01 4,493.79 4,492.49 4,493.56 37.0K
14:07 4,493.30 4,495.21 4,491.73 4,495.21 60.0K
14:08 4,494.90 4,496.41 4,494.28 4,494.59 95.0K
14:09 4,492.94 4,496.05 4,492.94 4,496.05 23.0K
14:10 4,496.02 4,496.02 4,495.04 4,495.77 37.0K
14:11 4,495.03 4,495.67 4,494.72 4,495.30 30.0K
14:12 4,494.39 4,495.10 4,493.97 4,494.13 34.0K
14:13 4,493.90 4,496.67 4,493.90 4,496.34 55.0K
14:14 4,496.50 4,496.89 4,495.61 4,495.61 25.0K
14:15 4,495.21 4,498.30 4,495.21 4,498.14 43.0K
14:16 4,498.30 4,498.84 4,497.30 4,497.78 24.0K
14:17 4,498.10 4,498.10 4,496.74 4,496.97 23.0K
14:18 4,494.86 4,497.60 4,494.86 4,496.55 51.0K
14:19 4,496.06 4,497.21 4,495.28 4,496.02 54.0K
14:20 4,496.21 4,498.59 4,496.21 4,498.42 40.0K
14:21 4,498.36 4,499.45 4,496.97 4,496.97 89.0K
14:22 4,496.74 4,497.91 4,496.39 4,497.90 54.0K
14:23 4,497.66 4,498.72 4,497.30 4,498.72 140.0K
14:24 4,499.21 4,499.70 4,498.76 4,499.70 34.0K
14:25 4,500.30 4,500.30 4,498.73 4,499.26 17.0K
14:26 4,497.62 4,500.35 4,497.39 4,499.97 44.0K
14:27 4,499.27 4,500.40 4,498.03 4,500.05 36.0K
14:28 4,499.81 4,501.83 4,499.60 4,501.60 36.0K
14:29 4,501.64 4,501.64 4,500.51 4,501.18 59.0K
14:30 4,502.34 4,502.34 4,501.03 4,501.03 46.0K
14:31 4,500.91 4,505.30 4,500.91 4,504.64 92.0K
14:32 4,505.54 4,505.54 4,503.62 4,503.62 20.0K
14:33 4,504.17 4,506.01 4,504.17 4,504.78 49.0K
14:34 4,506.45 4,508.22 4,506.45 4,508.22 52.0K
14:35 4,507.66 4,508.69 4,506.12 4,506.76 36.0K
14:36 4,505.80 4,507.36 4,505.20 4,507.33 18.0K
14:37 4,507.07 4,507.56 4,506.35 4,507.34 35.0K
14:38 4,507.78 4,507.78 4,506.15 4,507.62 28.0K
14:39 4,507.76 4,509.33 4,507.21 4,507.21 51.0K
14:40 4,508.40 4,509.68 4,508.23 4,508.81 38.0K
14:41 4,508.81 4,508.81 4,507.45 4,507.64 46.0K
14:42 4,507.05 4,507.05 4,505.58 4,506.62 36.0K
14:43 4,505.94 4,506.46 4,505.14 4,506.33 27.0K
14:44 4,505.90 4,507.41 4,505.90 4,507.16 26.0K
14:45 4,505.96 4,509.21 4,505.96 4,507.81 75.0K
14:46 4,508.59 4,508.59 4,507.73 4,507.73 43.0K
14:47 4,508.48 4,509.59 4,508.30 4,508.30 36.0K
14:48 4,507.58 4,510.56 4,507.58 4,510.56 33.0K
14:49 4,509.96 4,510.00 4,509.03 4,509.27 44.0K
14:50 4,509.42 4,509.42 4,507.03 4,507.03 32.0K
14:51 4,507.34 4,508.02 4,506.70 4,507.52 40.0K
14:52 4,508.17 4,511.72 4,507.36 4,511.72 38.0K
14:53 4,511.37 4,512.01 4,510.38 4,512.01 52.0K
14:54 4,511.36 4,511.36 4,509.80 4,510.17 48.0K
14:55 4,508.75 4,510.82 4,508.75 4,509.34 41.0K
14:56 4,509.95 4,510.60 4,509.48 4,510.56 20.0K
14:57 4,510.91 4,510.91 4,510.26 4,510.42 27.0K
14:58 4,509.32 4,509.32 4,507.78 4,508.28 27.0K
14:59 4,508.14 4,510.71 4,508.14 4,509.97 43.0K
15:00 4,509.02 4,511.40 4,508.69 4,511.40 66.0K
15:01 4,511.49 4,512.13 4,510.50 4,512.10 69.0K
15:02 4,511.84 4,512.35 4,510.30 4,510.46 36.0K
15:03 4,510.45 4,511.16 4,509.69 4,509.91 92.0K
15:04 4,511.45 4,513.06 4,510.91 4,512.20 76.0K
15:05 4,510.56 4,513.09 4,510.56 4,512.61 61.0K
15:06 4,512.05 4,513.29 4,512.05 4,512.73 70.0K
15:07 4,510.86 4,513.05 4,510.77 4,513.05 77.0K
15:08 4,512.18 4,513.03 4,510.64 4,510.87 50.0K
15:09 4,511.98 4,511.98 4,510.58 4,511.56 51.0K
15:10 4,510.70 4,511.79 4,509.24 4,511.78 52.0K
15:11 4,511.07 4,512.27 4,511.07 4,511.97 41.0K
15:12 4,511.99 4,512.63 4,510.81 4,510.81 65.0K
15:13 4,512.83 4,512.99 4,511.93 4,512.99 87.0K
15:14 4,514.23 4,514.23 4,511.78 4,511.95 107.0K
15:15 4,512.35 4,513.40 4,511.66 4,512.12 64.0K
15:16 4,510.78 4,511.65 4,509.69 4,510.25 65.0K
15:17 4,509.15 4,510.55 4,507.85 4,509.91 61.0K
15:18 4,510.26 4,510.26 4,507.26 4,507.35 65.0K
15:19 4,507.51 4,509.49 4,507.51 4,509.49 132.0K
15:20 4,508.65 4,508.65 4,508.65 4,508.65 19.0K
15:21 4,508.65 4,508.65 4,508.65 4,508.65 0.0K
15:22 4,508.65 4,508.65 4,508.65 4,508.65 0.0K
15:23 4,508.65 4,508.65 4,508.65 4,508.65 0.0K
15:24 4,508.65 4,508.65 4,508.65 4,508.65 0.0K
15:25 4,508.65 4,508.65 4,508.65 4,508.65 0.0K
15:26 4,508.65 4,508.65 4,508.65 4,508.65 0.0K
15:27 4,508.65 4,508.65 4,508.65 4,508.65 0.0K
15:28 4,508.65 4,508.65 4,508.65 4,508.65 0.0K
15:29 4,508.65 4,510.26 4,508.65 4,509.38 456.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available