KRX Insurance

KRXINSU
🏛️ south-korea →
2,607.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 2,606.09 2,609.06 2,596.84 2,600.44 78.0K
09:01 2,602.36 2,609.07 2,602.29 2,607.63 19.0K
09:02 2,608.90 2,608.90 2,605.94 2,607.77 36.0K
09:03 2,606.50 2,613.49 2,606.50 2,612.31 26.0K
09:04 2,612.14 2,616.61 2,609.07 2,610.38 90.0K
09:05 2,610.88 2,617.47 2,610.88 2,614.87 43.0K
09:06 2,614.87 2,615.68 2,605.82 2,608.14 24.0K
09:07 2,608.23 2,611.83 2,608.23 2,611.30 22.0K
09:08 2,609.81 2,609.81 2,605.12 2,606.92 17.0K
09:09 2,607.29 2,610.26 2,606.18 2,608.92 21.0K
09:10 2,608.83 2,613.69 2,607.43 2,613.07 23.0K
09:11 2,611.39 2,613.50 2,610.81 2,610.81 13.0K
09:12 2,611.25 2,621.24 2,611.14 2,620.34 25.0K
09:13 2,620.47 2,626.46 2,620.47 2,626.46 23.0K
09:14 2,625.92 2,630.24 2,625.51 2,630.24 17.0K
09:15 2,628.57 2,631.29 2,627.75 2,628.55 24.0K
09:16 2,628.29 2,628.97 2,625.67 2,628.97 9.0K
09:17 2,629.75 2,631.22 2,626.44 2,627.09 14.0K
09:18 2,627.09 2,627.09 2,620.97 2,620.97 13.0K
09:19 2,621.51 2,625.96 2,620.94 2,623.85 18.0K
09:20 2,624.58 2,629.19 2,623.45 2,627.34 29.0K
09:21 2,627.99 2,629.80 2,627.94 2,629.42 7.0K
09:22 2,629.42 2,629.80 2,628.17 2,628.28 8.0K
09:23 2,629.65 2,633.78 2,628.88 2,630.16 12.0K
09:24 2,629.67 2,631.17 2,629.67 2,630.56 10.0K
09:25 2,630.56 2,631.00 2,629.65 2,630.54 13.0K
09:26 2,630.43 2,630.43 2,628.31 2,629.97 30.0K
09:27 2,630.03 2,630.03 2,626.75 2,627.12 17.0K
09:28 2,626.69 2,626.93 2,623.63 2,624.38 19.0K
09:29 2,624.57 2,627.39 2,623.95 2,627.39 28.0K
09:30 2,627.66 2,628.99 2,626.44 2,627.12 18.0K
09:31 2,627.39 2,629.55 2,627.39 2,629.55 27.0K
09:32 2,629.72 2,629.72 2,626.07 2,626.45 9.0K
09:33 2,625.68 2,626.50 2,623.75 2,624.93 11.0K
09:34 2,625.02 2,625.02 2,620.81 2,622.97 20.0K
09:35 2,623.24 2,624.66 2,622.95 2,624.32 17.0K
09:36 2,623.26 2,623.69 2,622.01 2,622.01 29.0K
09:37 2,620.79 2,621.94 2,620.01 2,621.17 9.0K
09:38 2,620.02 2,620.02 2,616.25 2,617.75 40.0K
09:39 2,618.27 2,618.27 2,616.25 2,617.25 31.0K
09:40 2,617.83 2,619.29 2,615.88 2,617.99 32.0K
09:41 2,618.03 2,621.74 2,618.03 2,619.96 19.0K
09:42 2,620.50 2,620.50 2,617.05 2,618.50 9.0K
09:43 2,619.45 2,620.32 2,617.98 2,619.73 9.0K
09:44 2,620.00 2,620.00 2,616.94 2,617.38 16.0K
09:45 2,616.89 2,619.77 2,616.70 2,619.27 12.0K
09:46 2,618.23 2,621.04 2,618.23 2,619.73 7.0K
09:47 2,619.73 2,621.18 2,618.01 2,619.73 10.0K
09:48 2,619.35 2,620.49 2,619.12 2,620.49 6.0K
09:49 2,620.43 2,621.00 2,619.69 2,620.04 9.0K
09:50 2,619.90 2,619.94 2,618.01 2,619.37 12.0K
09:51 2,619.15 2,619.99 2,616.76 2,618.71 25.0K
09:52 2,618.71 2,621.35 2,618.71 2,620.97 25.0K
09:53 2,620.97 2,622.20 2,619.68 2,621.49 23.0K
09:54 2,621.31 2,622.31 2,620.85 2,622.31 18.0K
09:55 2,620.66 2,622.95 2,619.85 2,621.83 15.0K
09:56 2,621.56 2,622.69 2,620.93 2,621.20 4.0K
09:57 2,621.20 2,621.53 2,618.76 2,618.76 37.0K
09:58 2,618.59 2,619.36 2,618.59 2,618.80 6.0K
09:59 2,619.34 2,619.95 2,618.73 2,618.88 13.0K
10:00 2,619.46 2,619.63 2,617.83 2,618.41 6.0K
10:01 2,618.41 2,619.72 2,617.28 2,617.62 16.0K
10:02 2,616.67 2,618.01 2,613.64 2,614.52 37.0K
10:03 2,614.22 2,619.11 2,614.22 2,616.84 17.0K
10:04 2,617.40 2,618.64 2,616.47 2,618.15 9.0K
10:05 2,617.86 2,621.24 2,617.86 2,620.50 17.0K
10:06 2,619.83 2,620.10 2,618.94 2,619.39 8.0K
10:07 2,619.62 2,619.62 2,615.63 2,616.41 18.0K
10:08 2,616.91 2,616.91 2,615.51 2,616.14 4.0K
10:09 2,616.89 2,617.91 2,615.98 2,616.70 14.0K
10:10 2,616.87 2,619.11 2,616.49 2,617.57 5.0K
10:11 2,617.78 2,617.96 2,616.79 2,617.59 10.0K
10:12 2,617.86 2,619.15 2,617.59 2,617.99 15.0K
10:13 2,618.53 2,619.18 2,616.88 2,616.88 9.0K
10:14 2,616.96 2,619.38 2,616.96 2,618.85 7.0K
10:15 2,618.85 2,619.50 2,618.17 2,618.66 4.0K
10:16 2,618.17 2,619.07 2,617.83 2,619.03 4.0K
10:17 2,619.03 2,619.04 2,617.96 2,619.04 6.0K
10:18 2,619.46 2,619.46 2,618.29 2,619.39 7.0K
10:19 2,619.39 2,619.54 2,618.02 2,618.46 4.0K
10:20 2,618.16 2,618.89 2,617.62 2,618.23 5.0K
10:21 2,618.34 2,619.41 2,617.71 2,617.77 10.0K
10:22 2,618.26 2,619.13 2,617.77 2,618.53 6.0K
10:23 2,618.26 2,619.18 2,618.10 2,619.18 8.0K
10:24 2,619.18 2,619.18 2,618.04 2,618.04 9.0K
10:25 2,618.04 2,618.11 2,617.18 2,617.60 6.0K
10:26 2,618.10 2,618.97 2,617.48 2,618.23 5.0K
10:27 2,617.83 2,617.83 2,615.18 2,615.87 13.0K
10:28 2,616.55 2,616.82 2,614.19 2,614.19 13.0K
10:29 2,614.19 2,614.95 2,612.02 2,612.40 21.0K
10:30 2,611.53 2,612.62 2,610.91 2,611.26 15.0K
10:31 2,611.83 2,612.48 2,611.18 2,612.29 6.0K
10:32 2,611.53 2,612.92 2,611.03 2,612.92 3.0K
10:33 2,612.04 2,613.89 2,611.15 2,612.93 7.0K
10:34 2,612.81 2,613.56 2,611.46 2,612.33 11.0K
10:35 2,611.83 2,612.78 2,611.67 2,612.28 10.0K
10:36 2,612.66 2,612.99 2,611.53 2,612.42 19.0K
10:37 2,612.42 2,613.60 2,611.19 2,611.63 8.0K
10:38 2,611.43 2,612.67 2,611.15 2,611.71 6.0K
10:39 2,611.21 2,612.56 2,610.52 2,612.03 14.0K
10:40 2,612.20 2,614.73 2,611.39 2,613.35 48.0K
10:41 2,613.35 2,614.30 2,612.96 2,613.68 11.0K
10:42 2,613.18 2,615.28 2,612.69 2,612.90 7.0K
10:43 2,613.21 2,613.88 2,612.03 2,613.79 7.0K
10:44 2,612.74 2,613.32 2,611.56 2,612.35 10.0K
10:45 2,612.22 2,612.61 2,611.43 2,611.87 26.0K
10:46 2,611.91 2,612.90 2,611.70 2,612.12 7.0K
10:47 2,612.92 2,613.09 2,611.84 2,612.02 6.0K
10:48 2,611.58 2,613.24 2,611.58 2,611.97 9.0K
10:49 2,611.97 2,612.16 2,610.32 2,610.87 7.0K
10:50 2,610.23 2,610.81 2,608.45 2,609.19 24.0K
10:51 2,609.64 2,610.61 2,608.71 2,610.61 16.0K
10:52 2,610.18 2,611.87 2,609.48 2,611.73 16.0K
10:53 2,611.26 2,612.89 2,610.72 2,611.96 6.0K
10:54 2,611.18 2,612.94 2,611.18 2,612.56 5.0K
10:55 2,612.11 2,612.50 2,610.03 2,610.98 7.0K
10:56 2,611.48 2,612.45 2,610.57 2,611.85 10.0K
10:57 2,611.85 2,612.40 2,610.57 2,610.57 10.0K
10:58 2,610.13 2,612.28 2,610.04 2,610.46 24.0K
10:59 2,610.72 2,611.60 2,610.04 2,610.04 32.0K
11:00 2,609.50 2,611.03 2,608.56 2,610.28 3.0K
11:01 2,610.10 2,610.10 2,607.41 2,607.95 12.0K
11:02 2,608.68 2,610.16 2,607.98 2,608.64 14.0K
11:03 2,608.60 2,610.24 2,608.06 2,608.06 24.0K
11:04 2,608.06 2,610.04 2,608.04 2,609.56 6.0K
11:05 2,610.08 2,611.34 2,608.97 2,610.35 8.0K
11:06 2,610.35 2,610.54 2,609.39 2,609.75 8.0K
11:07 2,609.81 2,610.46 2,609.58 2,609.84 7.0K
11:08 2,609.66 2,610.89 2,609.54 2,610.26 4.0K
11:09 2,610.26 2,611.18 2,609.67 2,610.60 7.0K
11:10 2,610.85 2,610.85 2,609.45 2,610.34 4.0K
11:11 2,609.52 2,610.16 2,606.65 2,607.36 11.0K
11:12 2,608.58 2,609.51 2,608.46 2,608.82 10.0K
11:13 2,609.25 2,609.25 2,607.46 2,608.15 9.0K
11:14 2,608.15 2,608.29 2,606.92 2,608.18 7.0K
11:15 2,607.59 2,608.24 2,607.13 2,607.13 13.0K
11:16 2,607.25 2,609.06 2,607.25 2,608.68 5.0K
11:17 2,608.95 2,608.95 2,607.12 2,607.12 4.0K
11:18 2,607.67 2,609.21 2,607.42 2,607.84 10.0K
11:19 2,607.84 2,607.90 2,606.89 2,607.00 9.0K
11:20 2,608.10 2,608.10 2,606.06 2,607.22 5.0K
11:21 2,606.72 2,607.43 2,605.92 2,606.46 9.0K
11:22 2,606.68 2,607.01 2,605.09 2,605.79 5.0K
11:23 2,605.88 2,607.59 2,604.87 2,606.01 4.0K
11:24 2,605.88 2,606.87 2,604.99 2,605.83 7.0K
11:25 2,606.32 2,606.32 2,603.72 2,604.30 5.0K
11:26 2,604.39 2,605.31 2,603.46 2,603.46 4.0K
11:27 2,603.46 2,604.42 2,602.34 2,602.79 4.0K
11:28 2,602.02 2,603.36 2,601.30 2,601.30 3.0K
11:29 2,601.36 2,602.51 2,601.36 2,602.11 10.0K
11:30 2,602.01 2,605.25 2,602.01 2,604.32 12.0K
11:31 2,603.57 2,604.87 2,602.75 2,602.81 4.0K
11:32 2,602.68 2,605.39 2,602.68 2,605.06 8.0K
11:33 2,604.56 2,604.56 2,602.57 2,603.59 10.0K
11:34 2,603.92 2,604.96 2,603.00 2,604.57 7.0K
11:35 2,604.46 2,605.62 2,603.56 2,605.62 3.0K
11:36 2,605.71 2,606.78 2,604.92 2,605.88 5.0K
11:37 2,605.88 2,608.84 2,605.88 2,608.84 40.0K
11:38 2,608.35 2,609.60 2,606.71 2,607.20 2.0K
11:39 2,607.75 2,608.29 2,606.58 2,606.67 6.0K
11:40 2,608.37 2,608.37 2,606.42 2,607.79 10.0K
11:41 2,607.79 2,608.52 2,606.71 2,608.52 8.0K
11:42 2,608.42 2,608.53 2,607.19 2,607.30 4.0K
11:43 2,607.42 2,607.74 2,606.53 2,607.39 4.0K
11:44 2,607.39 2,609.23 2,606.52 2,608.47 6.0K
11:45 2,608.59 2,608.69 2,606.95 2,608.16 3.0K
11:46 2,608.16 2,608.83 2,607.33 2,608.02 4.0K
11:47 2,608.02 2,608.73 2,607.26 2,607.26 4.0K
11:48 2,607.26 2,609.16 2,607.26 2,608.28 3.0K
11:49 2,608.78 2,608.78 2,605.96 2,606.70 17.0K
11:50 2,607.20 2,608.34 2,606.37 2,607.38 14.0K
11:51 2,607.77 2,608.33 2,606.48 2,607.47 16.0K
11:52 2,608.01 2,608.03 2,606.12 2,606.12 6.0K
11:53 2,606.12 2,606.92 2,606.04 2,606.07 7.0K
11:54 2,606.91 2,607.36 2,606.03 2,606.24 22.0K
11:55 2,605.97 2,606.77 2,605.63 2,606.77 7.0K
11:56 2,607.04 2,607.42 2,605.62 2,606.16 4.0K
11:57 2,606.16 2,606.77 2,605.08 2,605.66 5.0K
11:58 2,606.54 2,606.70 2,604.72 2,604.72 16.0K
11:59 2,605.76 2,606.05 2,604.64 2,605.23 4.0K
12:00 2,605.23 2,605.95 2,604.82 2,605.77 5.0K
12:01 2,605.54 2,606.58 2,605.03 2,605.76 3.0K
12:02 2,606.13 2,607.23 2,605.42 2,605.42 11.0K
12:03 2,605.75 2,607.33 2,605.75 2,606.53 7.0K
12:04 2,606.31 2,608.75 2,605.67 2,608.31 5.0K
12:05 2,608.22 2,610.10 2,607.38 2,608.29 7.0K
12:06 2,608.56 2,609.61 2,608.12 2,608.85 9.0K
12:07 2,608.85 2,609.79 2,606.37 2,606.55 6.0K
12:08 2,606.13 2,606.50 2,604.84 2,604.94 7.0K
12:09 2,605.03 2,605.15 2,603.66 2,604.46 6.0K
12:10 2,604.78 2,606.03 2,603.62 2,604.60 5.0K
12:11 2,604.20 2,606.68 2,603.93 2,606.68 5.0K
12:12 2,605.80 2,605.94 2,604.78 2,605.79 5.0K
12:13 2,605.79 2,606.18 2,604.76 2,606.15 5.0K
12:14 2,605.27 2,606.38 2,604.39 2,606.16 4.0K
12:15 2,605.89 2,606.67 2,603.32 2,603.32 23.0K
12:16 2,604.41 2,604.61 2,602.95 2,603.03 8.0K
12:17 2,603.03 2,604.88 2,602.48 2,604.32 30.0K
12:18 2,604.81 2,605.24 2,603.64 2,604.84 5.0K
12:19 2,603.08 2,603.95 2,601.72 2,603.95 10.0K
12:20 2,603.96 2,604.45 2,601.55 2,602.51 8.0K
12:21 2,602.62 2,603.63 2,600.88 2,601.28 4.0K
12:22 2,601.28 2,602.23 2,600.48 2,600.90 7.0K
12:23 2,600.40 2,603.19 2,600.34 2,602.43 16.0K
12:24 2,602.93 2,602.98 2,601.12 2,601.36 10.0K
12:25 2,599.61 2,600.48 2,599.12 2,600.10 12.0K
12:26 2,599.92 2,599.92 2,598.16 2,599.02 23.0K
12:27 2,598.52 2,599.82 2,598.16 2,598.23 9.0K
12:28 2,598.61 2,599.57 2,598.42 2,598.42 10.0K
12:29 2,599.69 2,599.69 2,598.41 2,599.26 25.0K
12:30 2,598.98 2,600.44 2,598.19 2,598.50 18.0K
12:31 2,600.24 2,600.65 2,597.96 2,600.65 13.0K
12:32 2,600.19 2,601.47 2,599.97 2,600.64 3.0K
12:33 2,600.55 2,601.15 2,599.40 2,600.75 7.0K
12:34 2,600.43 2,601.57 2,599.24 2,600.20 3.0K
12:35 2,599.33 2,601.63 2,599.33 2,601.63 4.0K
12:36 2,601.14 2,601.92 2,600.40 2,601.62 3.0K
12:37 2,602.27 2,602.33 2,600.66 2,600.66 4.0K
12:38 2,600.99 2,602.17 2,600.33 2,602.17 6.0K
12:39 2,601.35 2,602.09 2,600.58 2,601.51 7.0K
12:40 2,601.07 2,602.53 2,600.95 2,600.95 7.0K
12:41 2,602.00 2,602.90 2,601.04 2,601.92 4.0K
12:42 2,601.69 2,603.14 2,600.16 2,600.16 11.0K
12:43 2,600.14 2,602.63 2,600.14 2,602.59 8.0K
12:44 2,602.31 2,602.31 2,601.19 2,601.19 35.0K
12:45 2,601.19 2,601.48 2,599.99 2,600.30 4.0K
12:46 2,599.63 2,601.47 2,599.63 2,600.42 4.0K
12:47 2,600.83 2,602.19 2,599.70 2,601.77 12.0K
12:48 2,601.72 2,602.66 2,600.66 2,601.90 13.0K
12:49 2,601.52 2,601.90 2,600.49 2,600.64 8.0K
12:50 2,600.58 2,601.53 2,600.31 2,600.56 6.0K
12:51 2,601.13 2,601.55 2,599.41 2,601.05 24.0K
12:52 2,600.67 2,601.81 2,600.32 2,600.54 10.0K
12:53 2,600.16 2,601.77 2,600.16 2,601.03 7.0K
12:54 2,601.53 2,602.84 2,601.53 2,602.00 8.0K
12:55 2,602.60 2,603.97 2,600.94 2,603.97 21.0K
12:56 2,603.27 2,604.14 2,601.69 2,602.45 5.0K
12:57 2,602.53 2,603.36 2,601.66 2,602.20 9.0K
12:58 2,602.20 2,603.17 2,601.45 2,601.50 4.0K
12:59 2,600.74 2,601.39 2,600.32 2,600.46 5.0K
13:00 2,600.07 2,601.82 2,599.57 2,599.97 14.0K
13:01 2,600.09 2,600.77 2,598.24 2,598.24 5.0K
13:02 2,598.46 2,598.46 2,596.41 2,597.00 24.0K
13:03 2,596.72 2,597.95 2,595.32 2,595.54 7.0K
13:04 2,596.27 2,596.66 2,594.88 2,596.40 48.0K
13:05 2,596.14 2,596.43 2,594.68 2,596.11 11.0K
13:06 2,596.24 2,598.06 2,595.98 2,598.06 9.0K
13:07 2,598.06 2,598.06 2,595.13 2,597.46 9.0K
13:08 2,597.14 2,598.17 2,596.25 2,597.90 8.0K
13:09 2,597.90 2,598.13 2,596.06 2,597.39 6.0K
13:10 2,597.71 2,601.41 2,597.13 2,601.41 9.0K
13:11 2,600.25 2,601.89 2,599.32 2,600.85 4.0K
13:12 2,601.07 2,601.61 2,600.00 2,601.14 11.0K
13:13 2,600.87 2,602.26 2,600.32 2,602.26 9.0K
13:14 2,601.38 2,603.19 2,601.34 2,601.82 4.0K
13:15 2,601.44 2,603.09 2,601.25 2,601.84 7.0K
13:16 2,601.11 2,601.30 2,600.20 2,600.68 6.0K
13:17 2,600.18 2,601.50 2,599.43 2,600.51 4.0K
13:18 2,600.78 2,602.78 2,600.22 2,602.29 11.0K
13:19 2,602.40 2,602.41 2,601.31 2,602.41 4.0K
13:20 2,602.50 2,602.50 2,601.47 2,601.98 5.0K
13:21 2,601.98 2,601.98 2,600.54 2,601.38 6.0K
13:22 2,601.60 2,601.75 2,600.19 2,601.56 4.0K
13:23 2,601.02 2,601.02 2,599.54 2,600.24 9.0K
13:24 2,600.59 2,600.59 2,598.41 2,598.41 15.0K
13:25 2,598.91 2,599.13 2,598.03 2,598.04 7.0K
13:26 2,598.04 2,598.04 2,596.29 2,596.29 12.0K
13:27 2,596.29 2,596.79 2,595.42 2,596.21 13.0K
13:28 2,596.27 2,596.75 2,594.67 2,594.78 9.0K
13:29 2,594.30 2,595.76 2,593.70 2,595.04 14.0K
13:30 2,595.75 2,596.03 2,594.42 2,595.22 77.0K
13:31 2,595.30 2,595.36 2,593.86 2,594.74 10.0K
13:32 2,594.85 2,595.82 2,593.89 2,594.16 3.0K
13:33 2,594.22 2,594.73 2,593.23 2,594.56 9.0K
13:34 2,594.32 2,595.09 2,592.92 2,592.92 8.0K
13:35 2,593.29 2,596.28 2,593.29 2,594.49 19.0K
13:36 2,595.22 2,595.61 2,594.28 2,594.90 16.0K
13:37 2,595.01 2,595.99 2,594.35 2,595.82 6.0K
13:38 2,596.32 2,596.32 2,593.99 2,594.52 8.0K
13:39 2,595.52 2,596.89 2,595.20 2,595.37 8.0K
13:40 2,595.31 2,596.39 2,594.41 2,594.47 5.0K
13:41 2,595.51 2,597.14 2,594.79 2,596.71 5.0K
13:42 2,596.33 2,596.33 2,594.65 2,594.65 6.0K
13:43 2,594.82 2,596.02 2,594.30 2,595.75 14.0K
13:44 2,595.75 2,596.25 2,594.82 2,595.54 5.0K
13:45 2,595.63 2,596.01 2,594.33 2,594.99 6.0K
13:46 2,594.90 2,595.85 2,594.58 2,595.46 5.0K
13:47 2,595.66 2,595.89 2,593.66 2,595.82 19.0K
13:48 2,595.77 2,595.77 2,593.90 2,594.17 10.0K
13:49 2,594.77 2,596.28 2,593.59 2,594.98 10.0K
13:50 2,595.89 2,595.89 2,593.63 2,594.86 11.0K
13:51 2,594.73 2,596.30 2,593.97 2,595.70 32.0K
13:52 2,595.92 2,597.25 2,595.92 2,596.77 14.0K
13:53 2,596.60 2,599.28 2,596.49 2,599.28 5.0K
13:54 2,598.19 2,598.73 2,596.50 2,597.34 9.0K
13:55 2,597.88 2,598.03 2,596.10 2,596.65 6.0K
13:56 2,596.83 2,598.10 2,596.50 2,598.10 6.0K
13:57 2,598.75 2,598.75 2,596.61 2,597.74 4.0K
13:58 2,597.51 2,597.78 2,596.52 2,597.37 12.0K
13:59 2,597.45 2,597.87 2,596.04 2,597.07 4.0K
14:00 2,596.57 2,597.56 2,595.54 2,596.01 12.0K
14:01 2,596.53 2,600.13 2,596.23 2,599.57 20.0K
14:02 2,598.06 2,600.26 2,597.79 2,599.62 8.0K
14:03 2,599.62 2,600.54 2,598.70 2,599.88 7.0K
14:04 2,600.06 2,600.86 2,598.74 2,599.60 5.0K
14:05 2,599.11 2,602.70 2,598.52 2,600.86 18.0K
14:06 2,600.49 2,600.49 2,597.74 2,599.76 10.0K
14:07 2,599.48 2,600.06 2,598.53 2,598.53 20.0K
14:08 2,599.03 2,599.48 2,598.17 2,598.39 5.0K
14:09 2,598.44 2,599.29 2,598.07 2,599.29 6.0K
14:10 2,599.34 2,601.80 2,599.23 2,600.37 7.0K
14:11 2,600.75 2,603.24 2,600.75 2,601.61 15.0K
14:12 2,601.54 2,604.01 2,601.54 2,603.37 5.0K
14:13 2,603.36 2,604.05 2,602.64 2,603.11 7.0K
14:14 2,602.96 2,605.32 2,602.51 2,604.94 6.0K
14:15 2,604.56 2,604.56 2,602.25 2,602.70 11.0K
14:16 2,601.49 2,603.50 2,601.20 2,602.43 15.0K
14:17 2,603.28 2,603.28 2,601.34 2,601.92 9.0K
14:18 2,602.19 2,602.69 2,600.33 2,601.18 7.0K
14:19 2,601.18 2,601.18 2,600.00 2,600.00 22.0K
14:20 2,600.20 2,601.64 2,599.26 2,601.56 9.0K
14:21 2,601.38 2,602.24 2,600.94 2,600.94 12.0K
14:22 2,600.97 2,602.77 2,600.97 2,601.93 6.0K
14:23 2,602.47 2,603.66 2,602.13 2,602.46 20.0K
14:24 2,602.41 2,603.32 2,602.15 2,602.17 12.0K
14:25 2,602.00 2,602.35 2,601.52 2,602.11 7.0K
14:26 2,602.06 2,602.50 2,601.36 2,602.01 6.0K
14:27 2,601.95 2,602.16 2,601.13 2,602.16 7.0K
14:28 2,602.57 2,603.20 2,600.90 2,600.90 11.0K
14:29 2,601.56 2,602.81 2,601.23 2,602.69 5.0K
14:30 2,601.97 2,603.80 2,601.27 2,601.27 7.0K
14:31 2,600.95 2,603.19 2,600.72 2,603.19 4.0K
14:32 2,603.36 2,603.74 2,601.68 2,601.68 5.0K
14:33 2,602.70 2,603.88 2,602.13 2,603.88 7.0K
14:34 2,604.52 2,604.52 2,602.32 2,603.34 7.0K
14:35 2,603.34 2,603.75 2,602.09 2,602.33 7.0K
14:36 2,602.78 2,603.82 2,602.47 2,602.65 9.0K
14:37 2,602.87 2,604.50 2,602.74 2,603.89 8.0K
14:38 2,603.05 2,603.95 2,602.04 2,603.95 4.0K
14:39 2,603.41 2,604.93 2,602.54 2,604.27 14.0K
14:40 2,603.28 2,604.62 2,603.10 2,604.28 7.0K
14:41 2,604.27 2,605.48 2,603.02 2,603.02 5.0K
14:42 2,603.78 2,604.43 2,602.90 2,604.43 31.0K
14:43 2,603.49 2,608.05 2,602.96 2,606.55 14.0K
14:44 2,608.39 2,608.39 2,606.06 2,607.06 8.0K
14:45 2,606.83 2,607.54 2,605.71 2,607.11 8.0K
14:46 2,607.17 2,607.71 2,605.78 2,606.05 6.0K
14:47 2,606.77 2,607.26 2,605.32 2,606.39 7.0K
14:48 2,605.89 2,606.47 2,605.53 2,606.29 8.0K
14:49 2,606.40 2,607.00 2,605.28 2,606.32 6.0K
14:50 2,606.21 2,606.60 2,604.36 2,604.52 12.0K
14:51 2,604.52 2,609.04 2,604.52 2,606.23 15.0K
14:52 2,605.86 2,607.34 2,605.12 2,605.80 9.0K
14:53 2,605.80 2,605.97 2,604.49 2,605.00 10.0K
14:54 2,605.17 2,605.77 2,603.49 2,605.05 5.0K
14:55 2,605.16 2,605.68 2,603.75 2,603.75 7.0K
14:56 2,603.75 2,605.48 2,603.75 2,604.47 6.0K
14:57 2,605.04 2,605.33 2,602.73 2,603.93 9.0K
14:58 2,604.31 2,604.38 2,602.98 2,603.26 3.0K
14:59 2,603.76 2,605.02 2,602.81 2,604.21 7.0K
15:00 2,603.71 2,605.16 2,603.71 2,604.20 6.0K
15:01 2,604.20 2,605.36 2,604.19 2,605.19 4.0K
15:02 2,605.61 2,605.98 2,604.03 2,605.98 5.0K
15:03 2,605.60 2,606.16 2,604.65 2,605.94 3.0K
15:04 2,604.62 2,605.67 2,604.24 2,605.30 5.0K
15:05 2,605.77 2,605.89 2,604.73 2,605.74 11.0K
15:06 2,605.57 2,605.81 2,604.08 2,605.16 7.0K
15:07 2,605.05 2,606.68 2,604.94 2,606.46 4.0K
15:08 2,606.68 2,606.68 2,604.48 2,605.02 8.0K
15:09 2,606.44 2,606.56 2,605.19 2,605.83 6.0K
15:10 2,605.28 2,606.99 2,605.28 2,606.61 17.0K
15:11 2,606.33 2,607.08 2,605.83 2,606.67 6.0K
15:12 2,606.54 2,607.53 2,605.12 2,607.15 14.0K
15:13 2,607.46 2,608.56 2,606.56 2,606.86 8.0K
15:14 2,606.86 2,608.01 2,606.71 2,606.97 9.0K
15:15 2,607.87 2,609.16 2,606.57 2,608.56 36.0K
15:16 2,608.17 2,608.67 2,607.40 2,608.42 10.0K
15:17 2,608.94 2,608.94 2,605.89 2,607.32 19.0K
15:18 2,608.23 2,608.94 2,606.43 2,606.43 11.0K
15:19 2,606.37 2,609.31 2,606.37 2,606.85 20.0K
15:20 2,606.85 2,606.85 2,606.85 2,606.85 0.0K
15:21 2,606.85 2,606.85 2,606.85 2,606.85 0.0K
15:22 2,606.85 2,606.85 2,606.85 2,606.85 0.0K
15:23 2,606.85 2,606.85 2,606.85 2,606.85 0.0K
15:24 2,606.85 2,606.85 2,606.85 2,606.85 0.0K
15:25 2,606.85 2,606.85 2,606.85 2,606.85 0.0K
15:26 2,606.85 2,606.85 2,606.85 2,606.85 0.0K
15:27 2,606.85 2,606.85 2,606.85 2,606.85 0.0K
15:28 2,606.85 2,606.85 2,606.85 2,606.85 0.0K
15:29 2,606.85 2,608.38 2,606.24 2,607.34 269.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,606.09 2,633.78 2,592.92 2,607.34 4.8M
2025-09-25 2,630.78 2,635.80 2,591.73 2,605.65 5.1M
2025-09-24 2,678.58 2,678.80 2,626.29 2,631.81 7.7M
2025-09-23 2,667.64 2,676.57 2,649.20 2,675.95 16.2M
2025-09-22 2,650.01 2,668.89 2,640.21 2,659.66 6.2M
2025-09-19 2,630.81 2,641.75 2,624.14 2,639.99 27.2M
2025-09-18 2,645.95 2,648.17 2,602.18 2,638.73 16.0M
2025-09-17 2,687.40 2,687.40 2,626.10 2,635.61 4.8M
2025-09-16 2,712.94 2,712.94 2,683.12 2,688.01 6.2M
2025-09-15 2,676.33 2,736.59 2,669.90 2,708.01 14.8M
2025-09-12 2,701.78 2,701.78 2,661.77 2,680.99 24.0M
2025-09-11 2,673.67 2,681.81 2,632.87 2,677.53 5.0M
2025-09-10 2,627.66 2,682.18 2,627.66 2,675.75 4.7M
2025-09-09 2,585.10 2,632.08 2,564.21 2,627.98 4.6M
2025-09-08 2,579.42 2,581.11 2,557.05 2,574.47 2.4M
2025-09-05 2,556.72 2,575.44 2,548.59 2,567.60 2.5M
2025-09-04 2,547.95 2,557.74 2,532.84 2,548.80 2.3M
2025-09-03 2,605.74 2,612.10 2,538.27 2,547.70 3.8M
2025-09-02 2,541.82 2,592.27 2,535.23 2,585.91 3.8M
2025-09-01 2,495.59 2,555.34 2,480.31 2,533.66 2.9M
2025-08-29 2,515.61 2,521.41 2,487.07 2,495.28 3.6M
2025-08-28 2,448.29 2,527.96 2,439.92 2,507.64 3.9M
2025-08-27 2,463.26 2,473.00 2,433.52 2,450.94 2.5M
2025-08-26 2,462.18 2,464.37 2,436.49 2,447.37 3.4M
2025-08-25 2,477.24 2,495.68 2,459.18 2,470.78 2.8M
2025-08-22 2,470.90 2,497.26 2,436.44 2,465.14 2.9M
2025-08-21 2,426.40 2,480.70 2,417.39 2,460.47 3.0M
2025-08-20 2,423.96 2,423.96 2,370.27 2,420.83 4.1M
2025-08-19 2,423.45 2,429.21 2,403.50 2,423.29 4.2M
2025-08-18 2,396.29 2,430.56 2,390.37 2,415.31 3.6M
2025-08-14 2,409.07 2,432.47 2,403.41 2,420.94 7.7M
2025-08-13 2,413.51 2,419.44 2,380.48 2,398.54 2.4M
2025-08-12 2,381.30 2,423.51 2,381.30 2,398.63 2.4M
2025-08-11 2,403.22 2,410.79 2,364.26 2,379.24 2.2M
2025-08-08 2,413.61 2,413.61 2,382.63 2,393.43 2.3M
2025-08-07 2,404.83 2,419.67 2,383.22 2,419.67 3.2M
2025-08-06 2,379.70 2,399.06 2,376.44 2,399.06 2.6M
2025-08-05 2,336.82 2,386.61 2,336.82 2,373.04 3.4M
2025-08-04 2,306.44 2,325.77 2,287.42 2,316.55 3.2M
2025-08-01 2,381.87 2,382.87 2,304.16 2,305.69 6.3M
2025-07-31 2,418.34 2,431.72 2,398.78 2,409.81 3.2M
2025-07-30 2,411.87 2,431.15 2,395.56 2,427.99 2.9M
2025-07-29 2,384.16 2,421.47 2,373.88 2,416.48 4.8M
2025-07-28 2,477.73 2,478.49 2,381.00 2,389.03 6.0M
2025-07-25 2,468.58 2,491.88 2,462.36 2,486.83 3.6M
2025-07-24 2,513.66 2,544.95 2,464.50 2,475.49 5.3M
2025-07-23 2,546.02 2,546.02 2,474.13 2,504.63 5.1M
2025-07-22 2,540.20 2,579.81 2,518.06 2,528.14 5.7M
2025-07-21 2,554.14 2,554.14 2,522.85 2,542.35 5.8M
2025-07-18 2,637.82 2,650.67 2,536.02 2,570.31 6.2M
2025-07-17 2,633.76 2,644.83 2,597.52 2,640.78 6.8M
2025-07-16 2,665.68 2,668.14 2,598.73 2,603.76 8.3M
2025-07-15 2,722.48 2,728.63 2,662.93 2,678.15 9.3M
2025-07-14 2,629.00 2,782.03 2,627.35 2,753.86 14.5M
2025-07-11 2,606.39 2,635.40 2,585.94 2,597.18 12.0M
2025-07-10 2,555.11 2,608.45 2,538.00 2,592.19 35.2M
2025-07-09 2,473.33 2,557.31 2,468.75 2,547.54 19.0M
2025-07-08 2,377.28 2,463.62 2,366.30 2,459.31 6.9M
2025-07-07 2,336.89 2,380.43 2,316.31 2,377.01 4.3M
2025-07-04 2,369.90 2,384.32 2,339.66 2,339.82 4.3M
2025-07-03 2,389.01 2,395.55 2,354.31 2,371.90 4.2M
2025-07-02 2,394.92 2,410.46 2,342.11 2,372.48 4.8M
2025-07-01 2,382.79 2,468.34 2,382.79 2,403.85 6.8M
2025-06-30 2,375.34 2,387.32 2,343.42 2,355.79 4.0M
2025-06-27 2,364.40 2,399.38 2,340.41 2,350.67 5.6M
2025-06-26 2,382.22 2,387.74 2,317.26 2,365.45 8.1M
2025-06-25 2,380.53 2,396.82 2,368.80 2,386.62 28.5M
2025-06-24 2,335.47 2,383.35 2,332.13 2,373.89 5.8M
2025-06-23 2,290.24 2,324.63 2,280.27 2,306.11 3.9M
2025-06-20 2,290.20 2,332.39 2,272.12 2,318.65 8.1M
2025-06-19 2,291.58 2,322.25 2,269.46 2,292.10 4.0M
2025-06-18 2,298.26 2,316.79 2,274.53 2,280.77 4.7M
2025-06-17 2,310.79 2,366.68 2,309.97 2,332.95 6.7M
2025-06-16 2,321.50 2,348.75 2,284.89 2,344.81 5.3M
2025-06-13 2,306.73 2,329.17 2,261.79 2,297.69 8.6M
2025-06-12 2,261.01 2,332.79 2,252.24 2,315.51 12.9M
2025-06-11 2,206.34 2,269.40 2,202.02 2,264.65 5.7M
2025-06-10 2,249.26 2,259.30 2,178.89 2,199.56 7.2M
2025-06-09 2,262.90 2,300.18 2,234.14 2,247.14 8.2M
2025-06-05 2,137.22 2,264.70 2,108.75 2,226.15 10.3M
2025-06-04 2,029.31 2,130.52 2,021.00 2,128.94 7.1M
2025-06-02 2,010.23 2,029.14 1,975.27 1,991.90 3.9M
2025-05-30 2,049.46 2,057.41 2,013.89 2,021.59 5.6M
2025-05-29 1,989.82 2,046.68 1,989.34 2,041.58 7.0M
2025-05-28 1,969.43 1,996.99 1,955.51 1,983.93 4.6M
2025-05-27 1,995.93 2,003.36 1,957.57 1,974.07 3.2M
2025-05-26 1,929.42 2,003.32 1,929.42 2,003.32 6.3M
2025-05-23 1,873.11 1,925.20 1,869.22 1,917.67 3.1M
2025-05-22 1,910.58 1,923.42 1,858.52 1,865.02 3.0M
2025-05-21 1,871.74 1,898.40 1,854.64 1,894.52 2.7M
2025-05-20 1,875.70 1,881.32 1,853.88 1,860.59 3.0M
2025-05-19 1,838.09 1,877.91 1,837.49 1,866.94 3.8M
2025-05-16 1,835.50 1,845.29 1,829.49 1,841.39 3.3M
2025-05-15 1,822.79 1,854.04 1,821.00 1,836.30 2.9M
2025-05-14 1,832.72 1,849.07 1,814.43 1,843.75 3.9M
2025-05-13 1,826.23 1,837.07 1,823.53 1,834.14 2.5M
2025-05-12 1,809.92 1,839.33 1,809.92 1,839.33 2.8M
2025-05-09 1,809.97 1,820.79 1,801.89 1,805.95 2.6M
2025-05-08 1,815.71 1,831.95 1,812.35 1,812.35 3.5M
2025-05-07 1,854.13 1,854.32 1,807.03 1,817.52 3.2M
2025-05-02 1,845.16 1,845.16 1,810.97 1,831.81 2.6M
2025-04-30 1,806.66 1,833.45 1,804.62 1,830.04 4.2M
2025-04-29 1,769.62 1,805.98 1,766.06 1,800.99 2.6M
2025-04-28 1,767.31 1,773.49 1,759.23 1,766.70 1.5M
2025-04-25 1,774.19 1,781.50 1,758.16 1,760.66 1.8M
2025-04-24 1,755.25 1,764.60 1,750.87 1,764.37 1.8M
2025-04-23 1,769.30 1,770.66 1,751.02 1,764.14 2.0M
2025-04-22 1,735.05 1,755.57 1,727.67 1,744.96 2.3M
2025-04-21 1,720.71 1,735.48 1,715.56 1,735.48 1.4M
2025-04-18 1,706.88 1,726.41 1,706.88 1,722.19 1.3M
2025-04-17 1,713.11 1,714.35 1,699.57 1,708.07 1.9M
2025-04-16 1,722.07 1,724.83 1,703.90 1,708.46 2.5M
2025-04-15 1,695.57 1,720.77 1,692.81 1,719.98 2.5M
2025-04-14 1,676.89 1,699.15 1,673.00 1,690.85 2.5M
2025-04-11 1,663.07 1,674.96 1,647.05 1,674.57 2.1M
2025-04-10 1,662.70 1,691.79 1,650.23 1,691.79 5.0M
2025-04-09 1,633.19 1,635.63 1,601.63 1,606.73 3.2M
2025-04-08 1,673.76 1,685.82 1,639.74 1,646.28 3.6M
2025-04-07 1,662.78 1,679.97 1,643.31 1,662.86 3.4M
2025-04-04 1,722.01 1,746.66 1,714.35 1,730.23 2.7M
2025-04-03 1,720.35 1,744.20 1,713.55 1,742.69 2.2M
2025-04-02 1,772.68 1,787.80 1,754.05 1,760.26 2.6M
2025-04-01 1,760.53 1,790.54 1,760.37 1,775.02 2.6M
2025-03-31 1,765.67 1,775.93 1,752.19 1,766.41 2.8M
2025-03-28 1,790.94 1,796.36 1,771.14 1,780.95 2.2M
2025-03-27 1,795.66 1,807.37 1,791.01 1,799.41 1.6M
2025-03-26 1,841.98 1,844.95 1,824.68 1,825.33 2.0M
2025-03-25 1,853.54 1,854.89 1,837.88 1,846.55 2.3M
2025-03-24 1,865.37 1,875.05 1,858.85 1,870.51 1.7M
2025-03-21 1,862.64 1,884.44 1,855.93 1,868.14 3.6M
2025-03-20 1,893.06 1,905.18 1,873.58 1,878.15 2.0M
2025-03-19 1,873.55 1,884.50 1,870.71 1,884.50 2.3M
2025-03-18 1,847.23 1,874.48 1,847.23 1,866.39 2.3M
2025-03-17 1,835.67 1,840.85 1,819.09 1,840.85 2.6M
2025-03-14 1,859.42 1,859.42 1,824.73 1,824.90 2.8M
2025-03-13 1,881.84 1,890.91 1,845.84 1,856.67 5.4M
2025-03-12 1,842.16 1,895.73 1,832.71 1,884.84 5.9M
2025-03-11 1,826.35 1,835.46 1,819.44 1,828.10 3.1M
2025-03-10 1,805.29 1,854.04 1,793.91 1,854.04 2.9M
2025-03-07 1,840.01 1,845.20 1,803.03 1,803.03 3.1M
2025-03-06 1,837.88 1,843.33 1,820.26 1,841.90 2.3M
2025-03-05 1,843.69 1,864.72 1,817.63 1,836.99 2.8M
2025-03-04 1,840.18 1,845.76 1,819.60 1,820.56 3.6M
2025-02-28 1,869.68 1,874.65 1,838.42 1,838.69 7.3M
2025-02-27 1,877.38 1,888.16 1,858.96 1,885.70 3.5M
2025-02-26 1,890.50 1,908.67 1,878.47 1,892.02 2.9M
2025-02-25 1,892.08 1,904.22 1,883.14 1,884.67 4.3M
2025-02-24 1,898.63 1,920.94 1,892.14 1,907.67 3.8M
2025-02-21 1,946.08 1,949.14 1,898.98 1,904.75 4.5M
2025-02-20 1,996.68 2,011.79 1,945.37 1,953.48 4.2M
2025-02-19 1,989.79 2,012.98 1,987.09 1,989.25 4.3M
2025-02-18 2,008.30 2,021.65 1,994.12 2,006.00 4.4M
2025-02-17 1,949.41 2,038.64 1,943.81 2,038.64 7.1M
2025-02-14 1,886.05 1,957.54 1,876.46 1,947.39 6.6M
2025-02-13 1,872.90 1,874.74 1,838.15 1,858.65 11.1M
2025-02-12 1,872.00 1,892.72 1,864.32 1,882.56 3.2M
2025-02-11 1,877.19 1,882.70 1,861.77 1,865.02 2.1M
2025-02-10 1,886.28 1,889.44 1,864.29 1,864.29 2.2M
2025-02-07 1,890.97 1,896.83 1,877.82 1,884.37 4.2M
2025-02-06 1,893.25 1,903.56 1,880.60 1,903.56 2.8M
2025-02-05 1,913.45 1,928.13 1,884.79 1,886.65 1.9M
2025-02-04 1,895.36 1,921.41 1,891.85 1,896.83 2.9M
2025-02-03 1,858.29 1,887.03 1,842.87 1,882.52 3.3M
2025-01-31 1,803.57 1,886.98 1,792.24 1,885.51 3.7M
2025-01-24 1,794.98 1,796.44 1,768.67 1,773.84 2.7M
2025-01-23 1,799.96 1,815.46 1,787.09 1,787.55 2.2M
2025-01-22 1,840.02 1,842.05 1,798.46 1,800.97 3.0M
2025-01-21 1,857.76 1,861.66 1,829.75 1,830.75 2.1M
2025-01-20 1,874.47 1,880.38 1,848.28 1,851.30 1.8M
2025-01-17 1,891.22 1,900.86 1,871.38 1,875.72 1.8M
2025-01-16 1,885.29 1,899.03 1,880.76 1,890.52 2.4M
2025-01-15 1,877.65 1,902.92 1,866.78 1,876.05 3.1M
2025-01-14 1,903.47 1,903.47 1,867.83 1,869.81 2.1M
2025-01-13 1,910.23 1,919.58 1,890.68 1,903.93 2.3M
2025-01-10 1,912.37 1,930.51 1,898.78 1,910.78 2.4M
2025-01-09 1,908.62 1,933.79 1,898.70 1,913.91 3.2M
2025-01-08 1,890.13 1,921.55 1,886.39 1,912.08 2.7M
2025-01-07 1,914.99 1,922.49 1,888.10 1,892.46 2.5M
2025-01-06 1,898.94 1,906.17 1,872.63 1,906.17 2.4M
2025-01-03 1,910.27 1,916.00 1,888.36 1,895.11 2.4M
2025-01-02 1,894.96 1,906.60 1,874.00 1,882.41 2.1M