S&P KRX Dynamic Asset Exchange

SPKRDAE
🏛️ south-korea →
6,295.12
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 6,307.58 6,312.23 6,306.68 6,309.91 0.0K
09:01 6,311.19 6,322.28 6,311.07 6,321.64 0.0K
09:02 6,321.38 6,325.89 6,319.19 6,323.44 0.0K
09:03 6,323.05 6,337.23 6,323.05 6,334.40 0.0K
09:04 6,335.69 6,335.94 6,328.47 6,333.75 0.0K
09:05 6,332.59 6,340.07 6,330.14 6,340.07 0.0K
09:06 6,341.87 6,346.26 6,341.87 6,346.26 0.0K
09:07 6,345.10 6,353.48 6,344.58 6,352.83 0.0K
09:08 6,353.35 6,354.89 6,351.80 6,353.09 0.0K
09:09 6,352.06 6,352.83 6,346.26 6,348.06 0.0K
09:10 6,346.39 6,351.03 6,346.13 6,349.09 0.0K
09:11 6,347.93 6,348.32 6,341.10 6,341.10 0.0K
09:12 6,342.52 6,348.84 6,340.59 6,347.42 0.0K
09:13 6,346.52 6,346.52 6,341.10 6,341.10 0.0K
09:14 6,340.46 6,345.48 6,333.24 6,333.75 0.0K
09:15 6,334.91 6,334.91 6,322.54 6,326.28 0.0K
09:16 6,325.89 6,327.44 6,323.18 6,326.28 0.0K
09:17 6,324.47 6,325.63 6,319.57 6,319.57 0.0K
09:18 6,320.09 6,322.28 6,314.67 6,314.67 0.0K
09:19 6,317.00 6,318.93 6,313.51 6,318.93 0.0K
09:20 6,317.25 6,318.93 6,314.16 6,315.96 0.0K
09:21 6,314.80 6,316.35 6,310.68 6,313.00 0.0K
09:22 6,313.13 6,317.25 6,313.13 6,316.35 0.0K
09:23 6,316.61 6,322.15 6,315.19 6,320.09 0.0K
09:24 6,318.28 6,328.08 6,318.28 6,325.12 0.0K
09:25 6,327.82 6,330.53 6,325.25 6,328.60 0.0K
09:26 6,330.92 6,334.01 6,330.40 6,334.01 0.0K
09:27 6,331.69 6,335.94 6,330.92 6,333.88 0.0K
09:28 6,333.11 6,335.94 6,332.98 6,333.50 0.0K
09:29 6,334.14 6,335.56 6,332.08 6,333.62 0.0K
09:30 6,334.40 6,334.40 6,329.63 6,331.18 0.0K
09:31 6,329.63 6,334.27 6,329.63 6,333.24 0.0K
09:32 6,332.21 6,335.17 6,327.31 6,329.50 0.0K
09:33 6,327.82 6,327.82 6,320.35 6,321.51 0.0K
09:34 6,320.22 6,321.89 6,317.25 6,320.35 0.0K
09:35 6,317.51 6,323.31 6,317.51 6,321.76 0.0K
09:36 6,320.73 6,322.15 6,318.41 6,319.57 0.0K
09:37 6,318.28 6,320.86 6,316.74 6,318.80 0.0K
09:38 6,320.22 6,321.12 6,315.96 6,319.32 0.0K
09:39 6,319.96 6,322.80 6,317.64 6,321.25 0.0K
09:40 6,320.86 6,325.37 6,319.44 6,325.37 0.0K
09:41 6,324.34 6,324.73 6,320.60 6,320.60 0.0K
09:42 6,321.76 6,323.96 6,320.35 6,321.51 0.0K
09:43 6,320.48 6,323.57 6,319.83 6,322.28 0.0K
09:44 6,321.25 6,321.25 6,314.55 6,315.58 0.0K
09:45 6,313.51 6,317.25 6,313.51 6,317.25 0.0K
09:46 6,315.06 6,319.83 6,315.06 6,315.71 0.0K
09:47 6,317.90 6,318.80 6,314.03 6,315.58 0.0K
09:48 6,314.67 6,318.28 6,314.67 6,317.25 0.0K
09:49 6,317.38 6,317.38 6,313.13 6,314.16 0.0K
09:50 6,314.55 6,316.48 6,312.23 6,314.42 0.0K
09:51 6,314.80 6,316.35 6,310.03 6,316.35 0.0K
09:52 6,313.90 6,317.25 6,313.64 6,316.87 0.0K
09:53 6,318.16 6,320.60 6,315.58 6,320.60 0.0K
09:54 6,320.09 6,321.38 6,319.32 6,319.70 0.0K
09:55 6,319.06 6,326.53 6,319.06 6,326.53 0.0K
09:56 6,322.28 6,327.95 6,321.89 6,326.41 0.0K
09:57 6,327.57 6,331.18 6,327.57 6,329.50 0.0K
09:58 6,329.89 6,333.75 6,326.79 6,333.75 0.0K
09:59 6,332.98 6,332.98 6,328.60 6,330.27 0.0K
10:00 6,330.02 6,330.02 6,326.53 6,327.31 0.0K
10:01 6,329.63 6,330.66 6,327.69 6,327.69 0.0K
10:02 6,329.24 6,330.40 6,326.28 6,328.21 0.0K
10:03 6,328.73 6,330.02 6,326.41 6,330.02 0.0K
10:04 6,329.50 6,331.69 6,326.41 6,331.43 0.0K
10:05 6,332.98 6,338.01 6,330.79 6,335.56 0.0K
10:06 6,335.82 6,338.65 6,334.40 6,337.23 0.0K
10:07 6,336.85 6,339.30 6,335.17 6,338.27 0.0K
10:08 6,339.43 6,339.81 6,335.17 6,337.49 0.0K
10:09 6,337.23 6,337.88 6,332.46 6,336.59 0.0K
10:10 6,335.43 6,338.14 6,335.43 6,337.62 0.0K
10:11 6,337.62 6,339.68 6,336.72 6,339.43 0.0K
10:12 6,338.39 6,340.97 6,337.36 6,337.36 0.0K
10:13 6,340.07 6,343.42 6,338.14 6,343.42 0.0K
10:14 6,343.29 6,347.42 6,342.78 6,342.78 0.0K
10:15 6,346.77 6,347.16 6,341.75 6,343.16 0.0K
10:16 6,344.07 6,348.32 6,342.39 6,347.42 0.0K
10:17 6,347.03 6,349.35 6,345.74 6,349.35 0.0K
10:18 6,348.84 6,349.61 6,346.00 6,346.64 0.0K
10:19 6,347.03 6,347.03 6,340.59 6,340.71 0.0K
10:20 6,340.71 6,340.71 6,332.59 6,333.62 0.0K
10:21 6,332.98 6,339.17 6,332.34 6,339.17 0.0K
10:22 6,339.94 6,341.10 6,334.14 6,338.01 0.0K
10:23 6,336.33 6,338.14 6,334.78 6,337.75 0.0K
10:24 6,337.62 6,338.14 6,335.56 6,336.46 0.0K
10:25 6,337.49 6,338.65 6,333.62 6,337.62 0.0K
10:26 6,336.46 6,341.10 6,336.46 6,339.43 0.0K
10:27 6,338.39 6,342.00 6,338.39 6,342.00 0.0K
10:28 6,339.55 6,342.39 6,338.65 6,341.10 0.0K
10:29 6,341.36 6,343.68 6,338.52 6,343.68 0.0K
10:30 6,342.39 6,343.94 6,340.33 6,341.23 0.0K
10:31 6,343.81 6,344.20 6,339.04 6,341.36 0.0K
10:32 6,340.97 6,343.81 6,340.20 6,342.65 0.0K
10:33 6,342.78 6,343.42 6,339.04 6,340.20 0.0K
10:34 6,340.07 6,343.29 6,339.17 6,342.65 0.0K
10:35 6,340.97 6,342.26 6,336.85 6,337.75 0.0K
10:36 6,336.72 6,340.46 6,335.56 6,337.75 0.0K
10:37 6,336.20 6,339.30 6,335.17 6,335.17 0.0K
10:38 6,336.33 6,338.78 6,335.04 6,337.49 0.0K
10:39 6,336.98 6,339.43 6,336.33 6,336.72 0.0K
10:40 6,337.49 6,337.62 6,334.01 6,335.82 0.0K
10:41 6,335.56 6,338.78 6,335.56 6,337.11 0.0K
10:42 6,337.62 6,340.97 6,334.53 6,339.17 0.0K
10:43 6,338.91 6,342.13 6,338.14 6,341.75 0.0K
10:44 6,341.87 6,345.87 6,341.49 6,345.61 0.0K
10:45 6,345.23 6,347.42 6,344.58 6,347.03 0.0K
10:46 6,347.55 6,347.55 6,342.91 6,344.84 0.0K
10:47 6,342.13 6,346.77 6,342.00 6,346.13 0.0K
10:48 6,344.71 6,348.71 6,343.81 6,345.87 0.0K
10:49 6,345.23 6,349.48 6,345.23 6,349.35 0.0K
10:50 6,347.42 6,353.09 6,347.42 6,351.03 0.0K
10:51 6,351.41 6,353.73 6,350.38 6,351.67 0.0K
10:52 6,351.80 6,354.77 6,351.41 6,352.32 0.0K
10:53 6,354.12 6,355.67 6,350.90 6,353.09 0.0K
10:54 6,353.73 6,355.02 6,350.00 6,350.12 0.0K
10:55 6,349.22 6,352.32 6,348.58 6,350.77 0.0K
10:56 6,348.84 6,353.86 6,348.84 6,352.83 0.0K
10:57 6,353.35 6,356.44 6,352.06 6,354.51 0.0K
10:58 6,355.93 6,356.57 6,353.73 6,355.15 0.0K
10:59 6,354.77 6,356.70 6,351.54 6,354.12 0.0K
11:00 6,353.73 6,355.28 6,351.29 6,352.45 0.0K
11:01 6,351.54 6,353.99 6,351.29 6,353.99 0.0K
11:02 6,354.64 6,354.64 6,350.77 6,352.06 0.0K
11:03 6,351.80 6,355.02 6,351.41 6,353.09 0.0K
11:04 6,351.03 6,353.22 6,349.22 6,351.80 0.0K
11:05 6,350.12 6,351.93 6,346.26 6,347.03 0.0K
11:06 6,348.71 6,350.38 6,346.00 6,346.00 0.0K
11:07 6,346.52 6,347.42 6,343.16 6,345.61 0.0K
11:08 6,345.36 6,347.80 6,342.00 6,343.03 0.0K
11:09 6,343.16 6,344.97 6,340.46 6,342.52 0.0K
11:10 6,343.55 6,344.84 6,342.39 6,343.29 0.0K
11:11 6,344.20 6,345.61 6,341.75 6,342.65 0.0K
11:12 6,342.78 6,344.71 6,341.49 6,344.32 0.0K
11:13 6,343.68 6,346.90 6,343.16 6,344.20 0.0K
11:14 6,345.61 6,345.61 6,342.00 6,343.29 0.0K
11:15 6,342.00 6,344.32 6,340.84 6,342.13 0.0K
11:16 6,341.75 6,347.29 6,340.84 6,346.64 0.0K
11:17 6,346.13 6,346.39 6,340.97 6,343.55 0.0K
11:18 6,342.39 6,343.94 6,339.04 6,340.20 0.0K
11:19 6,340.20 6,341.23 6,337.23 6,338.27 0.0K
11:20 6,338.14 6,340.33 6,337.11 6,339.43 0.0K
11:21 6,337.75 6,341.75 6,337.75 6,340.97 0.0K
11:22 6,339.94 6,340.97 6,338.27 6,338.65 0.0K
11:23 6,340.84 6,343.29 6,339.17 6,342.52 0.0K
11:24 6,342.65 6,348.19 6,341.23 6,348.19 0.0K
11:25 6,348.45 6,349.09 6,345.48 6,349.09 0.0K
11:26 6,348.71 6,349.48 6,346.13 6,347.55 0.0K
11:27 6,348.19 6,349.35 6,346.26 6,346.77 0.0K
11:28 6,347.03 6,347.03 6,343.42 6,344.71 0.0K
11:29 6,343.81 6,345.48 6,341.49 6,345.23 0.0K
11:30 6,342.65 6,346.26 6,341.75 6,343.94 0.0K
11:31 6,344.97 6,345.61 6,342.65 6,343.55 0.0K
11:32 6,344.97 6,346.13 6,342.00 6,344.84 0.0K
11:33 6,342.65 6,345.48 6,340.84 6,343.16 0.0K
11:34 6,341.36 6,344.32 6,340.59 6,340.84 0.0K
11:35 6,340.84 6,344.84 6,340.84 6,344.45 0.0K
11:36 6,344.97 6,344.97 6,341.23 6,342.91 0.0K
11:37 6,342.78 6,345.23 6,342.00 6,342.13 0.0K
11:38 6,343.42 6,345.48 6,341.23 6,342.65 0.0K
11:39 6,343.03 6,343.94 6,340.46 6,341.36 0.0K
11:40 6,343.03 6,345.10 6,341.10 6,343.29 0.0K
11:41 6,342.00 6,343.16 6,339.68 6,342.65 0.0K
11:42 6,340.33 6,342.91 6,338.39 6,341.23 0.0K
11:43 6,339.30 6,343.03 6,339.17 6,341.23 0.0K
11:44 6,340.33 6,341.62 6,338.65 6,338.65 0.0K
11:45 6,338.65 6,341.87 6,338.65 6,341.36 0.0K
11:46 6,339.55 6,341.10 6,338.27 6,339.94 0.0K
11:47 6,339.17 6,341.10 6,337.75 6,340.33 0.0K
11:48 6,341.49 6,343.29 6,340.07 6,341.10 0.0K
11:49 6,341.75 6,342.78 6,339.17 6,341.49 0.0K
11:50 6,340.97 6,344.07 6,339.94 6,342.13 0.0K
11:51 6,342.65 6,343.68 6,340.59 6,341.36 0.0K
11:52 6,341.36 6,343.42 6,340.59 6,343.29 0.0K
11:53 6,341.75 6,347.80 6,341.36 6,346.26 0.0K
11:54 6,347.93 6,347.93 6,343.81 6,346.13 0.0K
11:55 6,346.00 6,347.29 6,344.58 6,344.97 0.0K
11:56 6,346.13 6,346.64 6,343.94 6,344.97 0.0K
11:57 6,346.26 6,347.68 6,344.20 6,347.03 0.0K
11:58 6,347.16 6,347.68 6,345.36 6,346.13 0.0K
11:59 6,347.80 6,349.48 6,345.48 6,347.93 0.0K
12:00 6,349.09 6,349.09 6,344.71 6,347.29 0.0K
12:01 6,346.77 6,349.35 6,346.77 6,348.19 0.0K
12:02 6,348.58 6,348.71 6,345.74 6,346.52 0.0K
12:03 6,346.13 6,348.58 6,344.71 6,344.71 0.0K
12:04 6,346.64 6,347.16 6,342.52 6,343.68 0.0K
12:05 6,344.97 6,346.26 6,342.00 6,345.10 0.0K
12:06 6,342.91 6,346.13 6,342.65 6,345.23 0.0K
12:07 6,344.58 6,345.87 6,342.26 6,344.71 0.0K
12:08 6,343.55 6,345.87 6,342.00 6,343.81 0.0K
12:09 6,345.10 6,346.52 6,342.39 6,343.16 0.0K
12:10 6,346.13 6,346.13 6,342.13 6,344.32 0.0K
12:11 6,345.48 6,345.74 6,342.52 6,344.20 0.0K
12:12 6,342.13 6,344.45 6,341.36 6,344.20 0.0K
12:13 6,344.32 6,344.32 6,340.84 6,341.87 0.0K
12:14 6,341.62 6,344.20 6,339.17 6,339.81 0.0K
12:15 6,339.81 6,342.91 6,338.78 6,338.78 0.0K
12:16 6,338.78 6,341.75 6,338.78 6,340.59 0.0K
12:17 6,341.62 6,341.62 6,338.52 6,340.33 0.0K
12:18 6,340.84 6,343.42 6,339.17 6,342.78 0.0K
12:19 6,343.55 6,346.13 6,341.75 6,345.87 0.0K
12:20 6,344.20 6,347.29 6,344.07 6,347.03 0.0K
12:21 6,346.52 6,350.77 6,346.52 6,350.38 0.0K
12:22 6,348.06 6,350.77 6,347.29 6,350.00 0.0K
12:23 6,349.74 6,352.57 6,349.09 6,351.80 0.0K
12:24 6,352.19 6,352.45 6,350.12 6,352.06 0.0K
12:25 6,350.77 6,354.38 6,350.12 6,352.32 0.0K
12:26 6,352.57 6,356.83 6,352.57 6,356.83 0.0K
12:27 6,354.89 6,359.28 6,354.64 6,359.28 0.0K
12:28 6,359.02 6,361.98 6,358.50 6,360.70 0.0K
12:29 6,360.31 6,362.24 6,358.76 6,360.57 0.0K
12:30 6,359.92 6,360.95 6,356.70 6,358.63 0.0K
12:31 6,357.86 6,358.63 6,353.99 6,353.99 0.0K
12:32 6,355.41 6,356.83 6,352.45 6,356.31 0.0K
12:33 6,354.38 6,357.21 6,353.73 6,354.64 0.0K
12:34 6,356.18 6,357.99 6,352.96 6,353.73 0.0K
12:35 6,354.51 6,355.80 6,351.29 6,352.19 0.0K
12:36 6,350.64 6,355.41 6,350.64 6,353.86 0.0K
12:37 6,353.22 6,353.99 6,350.64 6,351.67 0.0K
12:38 6,353.86 6,353.86 6,350.12 6,350.38 0.0K
12:39 6,351.03 6,352.70 6,349.09 6,350.90 0.0K
12:40 6,351.54 6,352.57 6,349.87 6,351.80 0.0K
12:41 6,351.16 6,351.80 6,348.96 6,350.38 0.0K
12:42 6,351.41 6,353.48 6,349.09 6,350.90 0.0K
12:43 6,350.38 6,353.48 6,349.61 6,352.96 0.0K
12:44 6,350.90 6,353.22 6,349.74 6,351.03 0.0K
12:45 6,350.25 6,353.73 6,349.61 6,351.67 0.0K
12:46 6,349.48 6,352.96 6,349.48 6,352.32 0.0K
12:47 6,352.57 6,355.15 6,351.29 6,351.54 0.0K
12:48 6,351.67 6,353.48 6,350.64 6,352.19 0.0K
12:49 6,350.38 6,353.22 6,348.71 6,349.74 0.0K
12:50 6,350.77 6,352.57 6,349.61 6,350.51 0.0K
12:51 6,351.80 6,352.57 6,348.71 6,352.57 0.0K
12:52 6,352.96 6,353.61 6,349.74 6,351.67 0.0K
12:53 6,352.83 6,352.83 6,350.12 6,350.25 0.0K
12:54 6,350.25 6,353.22 6,349.48 6,350.64 0.0K
12:55 6,351.03 6,354.38 6,349.74 6,352.96 0.0K
12:56 6,353.86 6,354.38 6,350.38 6,353.86 0.0K
12:57 6,351.41 6,353.99 6,350.38 6,351.03 0.0K
12:58 6,352.32 6,353.61 6,350.51 6,353.61 0.0K
12:59 6,350.12 6,354.12 6,350.12 6,352.32 0.0K
13:00 6,351.03 6,354.51 6,349.74 6,352.06 0.0K
13:01 6,352.57 6,353.86 6,349.48 6,352.32 0.0K
13:02 6,352.19 6,353.09 6,349.22 6,350.90 0.0K
13:03 6,350.38 6,350.38 6,345.36 6,345.48 0.0K
13:04 6,346.26 6,348.84 6,344.58 6,348.71 0.0K
13:05 6,345.10 6,348.32 6,344.71 6,345.61 0.0K
13:06 6,345.74 6,345.74 6,339.81 6,340.84 0.0K
13:07 6,338.14 6,342.26 6,338.01 6,341.62 0.0K
13:08 6,340.84 6,342.00 6,338.01 6,339.81 0.0K
13:09 6,339.43 6,339.43 6,335.30 6,337.49 0.0K
13:10 6,336.98 6,338.78 6,333.37 6,333.37 0.0K
13:11 6,335.30 6,335.69 6,329.50 6,330.53 0.0K
13:12 6,332.59 6,335.30 6,330.92 6,335.30 0.0K
13:13 6,332.72 6,338.27 6,332.72 6,334.40 0.0K
13:14 6,335.17 6,338.39 6,334.91 6,336.33 0.0K
13:15 6,333.75 6,337.62 6,333.62 6,334.40 0.0K
13:16 6,333.88 6,336.07 6,332.85 6,334.40 0.0K
13:17 6,332.72 6,336.20 6,331.82 6,333.75 0.0K
13:18 6,333.75 6,334.01 6,331.69 6,331.69 0.0K
13:19 6,333.75 6,334.91 6,329.76 6,330.27 0.0K
13:20 6,331.05 6,333.11 6,329.11 6,331.30 0.0K
13:21 6,330.79 6,331.18 6,327.18 6,328.60 0.0K
13:22 6,328.60 6,329.50 6,323.57 6,324.21 0.0K
13:23 6,322.93 6,324.34 6,321.25 6,321.25 0.0K
13:24 6,319.44 6,323.44 6,319.44 6,323.05 0.0K
13:25 6,321.89 6,324.34 6,321.51 6,324.21 0.0K
13:26 6,322.67 6,325.89 6,321.38 6,325.50 0.0K
13:27 6,325.50 6,326.02 6,321.12 6,323.83 0.0K
13:28 6,321.89 6,324.47 6,320.99 6,322.15 0.0K
13:29 6,322.80 6,323.57 6,320.48 6,321.64 0.0K
13:30 6,321.51 6,323.70 6,318.54 6,321.64 0.0K
13:31 6,322.67 6,324.09 6,320.86 6,323.18 0.0K
13:32 6,324.47 6,325.63 6,322.67 6,324.73 0.0K
13:33 6,325.63 6,325.63 6,322.41 6,322.41 0.0K
13:34 6,323.05 6,324.34 6,320.22 6,322.67 0.0K
13:35 6,322.41 6,325.63 6,319.32 6,319.32 0.0K
13:36 6,320.09 6,322.41 6,319.19 6,319.96 0.0K
13:37 6,321.12 6,322.02 6,316.35 6,316.48 0.0K
13:38 6,315.32 6,319.83 6,315.32 6,317.64 0.0K
13:39 6,319.70 6,319.70 6,315.84 6,315.84 0.0K
13:40 6,318.67 6,318.67 6,315.71 6,316.61 0.0K
13:41 6,316.35 6,318.93 6,315.32 6,315.58 0.0K
13:42 6,317.12 6,317.77 6,315.19 6,315.71 0.0K
13:43 6,316.22 6,319.44 6,315.19 6,316.09 0.0K
13:44 6,315.58 6,317.64 6,314.93 6,316.35 0.0K
13:45 6,317.51 6,317.90 6,313.90 6,314.80 0.0K
13:46 6,315.32 6,316.22 6,313.26 6,316.22 0.0K
13:47 6,314.03 6,316.74 6,313.13 6,314.42 0.0K
13:48 6,316.22 6,323.05 6,316.09 6,317.51 0.0K
13:49 6,318.41 6,319.57 6,317.38 6,318.03 0.0K
13:50 6,319.96 6,320.22 6,316.87 6,316.87 0.0K
13:51 6,318.67 6,320.35 6,316.48 6,317.38 0.0K
13:52 6,318.03 6,319.57 6,316.61 6,319.44 0.0K
13:53 6,320.60 6,322.02 6,319.06 6,319.96 0.0K
13:54 6,320.60 6,324.60 6,319.96 6,323.70 0.0K
13:55 6,321.64 6,323.96 6,320.48 6,322.93 0.0K
13:56 6,322.80 6,324.21 6,321.38 6,322.15 0.0K
13:57 6,322.02 6,322.80 6,319.70 6,322.15 0.0K
13:58 6,320.48 6,323.05 6,319.96 6,322.15 0.0K
13:59 6,320.86 6,323.70 6,319.83 6,320.73 0.0K
14:00 6,321.51 6,323.96 6,320.48 6,322.28 0.0K
14:01 6,322.67 6,323.31 6,320.73 6,323.18 0.0K
14:02 6,324.34 6,324.34 6,320.73 6,323.05 0.0K
14:03 6,321.51 6,324.86 6,321.12 6,321.12 0.0K
14:04 6,322.93 6,324.21 6,320.48 6,323.70 0.0K
14:05 6,322.80 6,325.76 6,322.15 6,322.93 0.0K
14:06 6,323.96 6,326.02 6,321.64 6,323.18 0.0K
14:07 6,323.57 6,324.60 6,321.51 6,323.70 0.0K
14:08 6,322.15 6,322.15 6,319.44 6,320.60 0.0K
14:09 6,320.73 6,321.38 6,317.25 6,319.57 0.0K
14:10 6,321.25 6,325.76 6,318.93 6,323.57 0.0K
14:11 6,323.96 6,326.79 6,320.60 6,326.79 0.0K
14:12 6,327.18 6,328.60 6,321.51 6,324.09 0.0K
14:13 6,321.64 6,325.12 6,321.64 6,323.44 0.0K
14:14 6,323.70 6,326.28 6,322.54 6,322.54 0.0K
14:15 6,324.60 6,325.25 6,321.89 6,324.09 0.0K
14:16 6,324.86 6,326.02 6,323.70 6,324.99 0.0K
14:17 6,324.86 6,327.69 6,322.67 6,325.12 0.0K
14:18 6,324.21 6,327.95 6,323.18 6,323.96 0.0K
14:19 6,326.66 6,327.18 6,322.93 6,324.60 0.0K
14:20 6,325.37 6,326.66 6,323.44 6,325.25 0.0K
14:21 6,323.57 6,326.28 6,322.54 6,324.99 0.0K
14:22 6,325.25 6,325.89 6,322.67 6,325.37 0.0K
14:23 6,323.18 6,325.76 6,322.02 6,324.73 0.0K
14:24 6,324.21 6,326.02 6,322.54 6,324.60 0.0K
14:25 6,322.28 6,325.12 6,321.64 6,324.21 0.0K
14:26 6,324.21 6,325.50 6,322.15 6,324.99 0.0K
14:27 6,324.21 6,326.66 6,322.80 6,324.99 0.0K
14:28 6,322.93 6,326.15 6,322.41 6,324.21 0.0K
14:29 6,325.50 6,326.41 6,322.67 6,326.28 0.0K
14:30 6,324.73 6,327.18 6,323.05 6,324.99 0.0K
14:31 6,324.73 6,326.02 6,322.93 6,324.99 0.0K
14:32 6,325.12 6,326.66 6,323.31 6,323.44 0.0K
14:33 6,326.53 6,330.40 6,323.57 6,329.50 0.0K
14:34 6,328.85 6,330.40 6,326.02 6,328.34 0.0K
14:35 6,329.37 6,331.18 6,327.05 6,330.14 0.0K
14:36 6,328.21 6,331.56 6,328.21 6,330.14 0.0K
14:37 6,329.63 6,331.30 6,327.44 6,327.69 0.0K
14:38 6,329.11 6,330.92 6,327.69 6,327.82 0.0K
14:39 6,329.89 6,330.40 6,326.41 6,328.73 0.0K
14:40 6,329.76 6,331.18 6,328.98 6,329.24 0.0K
14:41 6,330.79 6,331.43 6,328.34 6,328.73 0.0K
14:42 6,327.95 6,330.14 6,325.37 6,325.37 0.0K
14:43 6,327.69 6,327.69 6,323.31 6,324.60 0.0K
14:44 6,324.34 6,327.05 6,323.70 6,327.05 0.0K
14:45 6,324.21 6,326.66 6,322.93 6,323.96 0.0K
14:46 6,324.47 6,327.31 6,322.80 6,325.25 0.0K
14:47 6,325.63 6,327.05 6,322.41 6,324.34 0.0K
14:48 6,324.86 6,326.66 6,323.96 6,326.66 0.0K
14:49 6,325.89 6,328.60 6,323.70 6,326.15 0.0K
14:50 6,325.63 6,329.63 6,324.86 6,329.50 0.0K
14:51 6,330.40 6,330.92 6,326.15 6,329.50 0.0K
14:52 6,327.82 6,329.89 6,326.15 6,327.57 0.0K
14:53 6,328.34 6,328.98 6,325.37 6,327.57 0.0K
14:54 6,328.21 6,329.63 6,325.37 6,329.50 0.0K
14:55 6,325.50 6,329.11 6,325.50 6,328.85 0.0K
14:56 6,326.66 6,330.14 6,326.66 6,329.63 0.0K
14:57 6,330.40 6,330.92 6,327.31 6,329.50 0.0K
14:58 6,329.50 6,331.69 6,327.69 6,331.69 0.0K
14:59 6,330.92 6,332.59 6,327.69 6,329.24 0.0K
15:00 6,331.82 6,334.40 6,330.14 6,333.24 0.0K
15:01 6,331.69 6,334.27 6,331.18 6,331.43 0.0K
15:02 6,332.08 6,333.88 6,330.53 6,330.92 0.0K
15:03 6,330.79 6,333.24 6,330.27 6,332.21 0.0K
15:04 6,332.98 6,333.37 6,328.73 6,328.73 0.0K
15:05 6,330.92 6,331.18 6,327.31 6,328.60 0.0K
15:06 6,328.47 6,330.92 6,328.34 6,330.79 0.0K
15:07 6,328.73 6,331.69 6,328.60 6,329.24 0.0K
15:08 6,329.11 6,331.18 6,328.21 6,330.53 0.0K
15:09 6,330.02 6,330.14 6,326.02 6,327.05 0.0K
15:10 6,330.14 6,331.30 6,326.41 6,327.57 0.0K
15:11 6,329.11 6,330.40 6,326.92 6,330.14 0.0K
15:12 6,327.95 6,330.92 6,327.05 6,328.73 0.0K
15:13 6,331.69 6,333.24 6,327.44 6,333.24 0.0K
15:14 6,331.82 6,333.75 6,330.66 6,331.95 0.0K
15:15 6,331.43 6,335.04 6,331.18 6,334.91 0.0K
15:16 6,332.59 6,334.53 6,331.05 6,334.01 0.0K
15:17 6,330.53 6,335.30 6,330.53 6,333.50 0.0K
15:18 6,333.11 6,333.37 6,330.66 6,332.21 0.0K
15:19 6,333.75 6,335.56 6,331.30 6,334.78 0.0K
15:20 6,332.21 6,333.88 6,332.21 6,333.88 0.0K
15:21 6,333.88 6,333.88 6,333.88 6,333.88 0.0K
15:22 6,333.88 6,333.88 6,333.88 6,333.88 0.0K
15:23 6,333.88 6,333.88 6,333.88 6,333.88 0.0K
15:24 6,333.88 6,333.88 6,333.88 6,333.88 0.0K
15:25 6,333.88 6,333.88 6,333.88 6,333.88 0.0K
15:26 6,333.88 6,333.88 6,333.88 6,333.88 0.0K
15:27 6,333.88 6,333.88 6,333.88 6,333.88 0.0K
15:28 6,333.88 6,333.88 6,333.88 6,333.88 0.0K
15:29 6,333.88 6,335.69 6,333.88 6,335.30 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 6,255.03 6,312.53 6,251.04 6,295.12 0.0M
2025-09-26 6,306.16 6,308.61 6,161.26 6,202.51 0.0M
2025-09-25 6,327.49 6,379.70 6,320.79 6,365.39 0.0M
2025-09-24 6,383.65 6,404.14 6,301.53 6,362.63 0.0M
2025-09-23 6,382.98 6,394.20 6,338.25 6,377.18 0.0M
2025-09-22 6,307.58 6,362.24 6,306.68 6,335.30 0.0M
2025-09-19 6,298.64 6,320.68 6,252.88 6,273.11 0.0M
2025-09-18 6,226.00 6,297.80 6,209.75 6,297.80 0.0M
2025-09-17 6,223.39 6,228.81 6,171.31 6,190.78 0.0M
2025-09-16 6,185.48 6,272.63 6,182.52 6,266.18 0.0M
2025-09-15 6,171.61 6,196.10 6,130.36 6,160.14 0.0M
2025-09-12 6,093.52 6,136.32 6,069.03 6,136.06 0.0M
2025-09-11 6,016.43 6,033.31 5,964.22 6,023.26 0.0M
2025-09-10 5,882.64 5,980.48 5,880.83 5,971.97 0.0M
2025-09-09 5,794.62 5,859.20 5,778.51 5,859.20 0.0M
2025-09-08 5,766.35 5,779.76 5,750.76 5,776.02 0.0M
2025-09-05 5,763.58 5,771.31 5,735.61 5,749.53 0.0M
2025-09-04 5,715.90 5,751.35 5,713.58 5,742.20 0.0M
2025-09-03 5,694.55 5,718.78 5,678.56 5,716.33 0.0M
2025-09-02 5,648.73 5,694.24 5,644.74 5,688.18 0.0M
2025-09-01 5,665.88 5,689.98 5,611.35 5,626.05 0.0M
2025-08-29 5,758.00 5,768.47 5,711.76 5,713.70 0.0M
2025-08-28 5,689.30 5,766.17 5,671.09 5,735.29 0.0M
2025-08-27 5,707.73 5,717.29 5,673.76 5,715.61 0.0M
2025-08-26 5,736.58 5,739.42 5,695.11 5,703.64 0.0M
2025-08-25 5,733.28 5,761.70 5,710.16 5,761.70 0.0M
2025-08-22 5,682.57 5,714.61 5,671.20 5,691.22 0.0M
2025-08-21 5,663.48 5,689.06 5,635.45 5,638.81 0.0M
2025-08-20 5,611.92 5,634.91 5,542.03 5,628.97 0.0M
2025-08-19 5,715.93 5,718.12 5,642.94 5,661.16 0.0M
2025-08-18 5,748.92 5,750.86 5,699.84 5,700.09 0.0M
2025-08-14 5,803.82 5,823.20 5,769.72 5,796.20 0.0M
2025-08-13 5,798.78 5,801.88 5,739.75 5,800.20 0.0M
2025-08-12 5,763.22 5,827.03 5,730.79 5,731.96 0.0M
2025-08-11 5,774.83 5,778.06 5,738.27 5,753.26 0.0M
2025-08-08 5,769.37 5,789.01 5,732.17 5,755.94 0.0M
2025-08-07 5,754.18 5,780.40 5,722.40 5,780.40 0.0M
2025-08-06 5,700.12 5,725.70 5,684.10 5,720.14 0.0M
2025-08-05 5,714.42 5,758.86 5,686.26 5,727.60 0.0M
2025-08-04 5,583.52 5,664.26 5,567.12 5,643.85 0.0M
2025-08-01 5,745.72 5,745.84 5,585.79 5,589.67 0.0M
2025-07-31 5,870.14 5,889.62 5,791.01 5,820.53 0.0M
2025-07-30 5,795.15 5,864.48 5,791.16 5,836.78 0.0M
2025-07-29 5,726.16 5,789.81 5,682.12 5,785.93 0.0M
2025-07-28 5,774.78 5,777.33 5,694.08 5,756.88 0.0M
2025-07-25 5,708.78 5,741.21 5,707.33 5,724.76 0.0M
2025-07-24 5,760.41 5,801.06 5,704.75 5,716.49 0.0M
2025-07-23 5,728.15 5,743.64 5,647.33 5,718.35 0.0M
2025-07-22 5,770.16 5,790.12 5,670.21 5,693.20 0.0M
2025-07-21 5,733.98 5,774.87 5,729.98 5,769.91 0.0M
2025-07-18 5,747.45 5,758.94 5,695.66 5,726.76 0.0M
2025-07-17 5,742.09 5,748.62 5,666.22 5,733.74 0.0M
2025-07-16 5,759.56 5,761.61 5,707.89 5,726.28 0.0M
2025-07-15 5,726.40 5,773.59 5,708.98 5,772.26 0.0M
2025-07-14 5,691.88 5,744.52 5,681.11 5,744.15 0.0M
2025-07-11 5,700.66 5,764.19 5,680.94 5,692.92 0.0M
2025-07-10 5,636.21 5,697.31 5,618.18 5,697.31 0.0M
2025-07-09 5,614.79 5,629.19 5,585.03 5,617.58 0.0M
2025-07-08 5,530.93 5,611.51 5,520.88 5,608.48 0.0M
2025-07-07 5,480.87 5,528.66 5,460.42 5,510.39 0.0M
2025-07-04 5,624.86 5,625.82 5,501.68 5,507.01 0.0M
2025-07-03 5,574.28 5,608.04 5,549.72 5,608.04 0.0M
2025-07-02 5,545.77 5,556.18 5,459.75 5,530.29 0.0M
2025-07-01 5,564.48 5,635.75 5,552.99 5,553.59 0.0M
2025-06-30 5,538.15 5,555.47 5,518.15 5,531.89 0.0M
2025-06-27 5,542.14 5,566.32 5,494.07 5,515.57 0.0M
2025-06-26 5,579.84 5,589.70 5,483.51 5,540.53 0.0M
2025-06-25 5,599.89 5,603.17 5,539.78 5,578.29 0.0M
2025-06-24 5,495.16 5,561.94 5,493.17 5,558.16 0.0M
2025-06-23 5,382.99 5,427.28 5,354.73 5,418.02 0.0M
2025-06-20 5,379.01 5,425.79 5,362.39 5,425.29 0.0M
2025-06-19 5,387.57 5,397.62 5,335.82 5,365.28 0.0M
2025-06-18 5,300.42 5,372.07 5,300.42 5,361.42 0.0M
2025-06-17 5,322.02 5,390.78 5,293.06 5,320.13 0.0M
2025-06-16 5,257.01 5,313.44 5,231.44 5,311.05 0.0M
2025-06-13 5,299.85 5,303.83 5,225.91 5,248.30 0.0M
2025-06-12 5,268.71 5,300.36 5,264.93 5,276.47 0.0M
2025-06-11 5,234.01 5,264.16 5,225.65 5,261.97 0.0M
2025-06-10 5,220.32 5,231.56 5,180.81 5,211.46 0.0M
2025-06-09 5,169.62 5,210.22 5,169.42 5,189.92 0.0M
2025-06-05 5,104.16 5,170.84 5,098.79 5,140.49 0.0M
2025-06-04 5,018.45 5,066.51 5,015.86 5,066.02 0.0M
2025-06-02 4,957.12 4,999.91 4,947.47 4,967.47 0.0M
2025-05-30 4,984.19 4,990.60 4,959.58 4,965.83 0.0M
2025-05-29 4,955.37 4,984.92 4,949.12 4,983.61 0.0M
2025-05-28 4,912.05 4,961.21 4,906.04 4,937.68 0.0M
2025-05-27 4,879.90 4,893.09 4,874.26 4,888.77 0.0M
2025-05-26 4,845.48 4,895.18 4,844.40 4,895.18 0.0M
2025-05-23 4,846.37 4,849.53 4,833.63 4,837.26 0.0M
2025-05-22 4,850.19 4,851.66 4,820.40 4,826.81 0.0M
2025-05-21 4,872.94 4,888.53 4,870.24 4,875.80 0.0M
2025-05-20 4,873.45 4,879.09 4,851.23 4,856.09 0.0M
2025-05-19 4,870.12 4,873.06 4,844.04 4,855.54 0.0M
2025-05-16 4,884.75 4,889.69 4,875.11 4,883.67 0.0M
2025-05-15 4,877.93 4,889.51 4,858.87 4,862.96 0.0M
2025-05-14 4,872.27 4,897.27 4,868.33 4,887.93 0.0M
2025-05-13 4,854.18 4,871.24 4,848.39 4,855.72 0.0M
2025-05-12 4,841.45 4,867.22 4,836.43 4,867.22 0.0M
2025-05-09 4,832.70 4,836.25 4,816.80 4,823.52 0.0M
2025-05-08 4,845.47 4,853.81 4,837.68 4,837.91 0.0M
2025-05-07 4,830.63 4,839.97 4,816.20 4,831.79 0.0M
2025-05-02 4,820.76 4,829.95 4,801.39 4,821.84 0.0M
2025-04-30 4,827.23 4,839.10 4,809.33 4,826.80 0.0M
2025-04-29 4,811.13 4,838.05 4,802.44 4,825.06 0.0M
2025-04-28 4,801.30 4,811.36 4,792.01 4,800.70 0.0M
2025-04-25 4,793.26 4,803.93 4,782.08 4,793.61 0.0M
2025-04-24 4,758.76 4,765.30 4,737.95 4,756.70 0.0M
2025-04-23 4,756.55 4,763.00 4,741.67 4,760.77 0.0M
2025-04-22 4,708.25 4,727.78 4,704.38 4,714.96 0.0M
2025-04-21 4,721.22 4,739.54 4,714.42 4,726.21 0.0M
2025-04-18 4,701.26 4,722.60 4,696.10 4,717.95 0.0M
2025-04-17 4,686.11 4,708.82 4,678.37 4,704.35 0.0M
2025-04-16 4,703.61 4,708.60 4,668.25 4,674.45 0.0M
2025-04-15 4,695.22 4,716.46 4,693.41 4,708.29 0.0M
2025-04-14 4,667.12 4,682.69 4,659.73 4,666.18 0.0M
2025-04-11 4,625.44 4,657.79 4,615.47 4,654.69 0.0M
2025-04-10 4,613.05 4,673.69 4,613.05 4,673.69 0.0M
2025-04-09 4,556.88 4,570.90 4,506.47 4,516.11 0.0M
2025-04-08 4,633.42 4,636.44 4,566.59 4,573.30 0.0M
2025-04-07 4,624.80 4,634.70 4,583.94 4,585.66 0.0M
2025-04-04 4,731.91 4,797.88 4,709.63 4,742.57 0.0M
2025-04-03 4,701.54 4,759.86 4,701.54 4,759.52 0.0M
2025-04-02 4,813.97 4,822.14 4,786.10 4,792.81 0.0M
2025-04-01 4,787.58 4,812.44 4,766.59 4,799.88 0.0M
2025-03-31 4,790.08 4,790.34 4,747.31 4,748.89 0.0M
2025-03-28 4,868.03 4,870.31 4,817.81 4,828.33 0.0M
2025-03-27 4,902.92 4,923.25 4,888.89 4,894.42 0.0M
2025-03-26 4,917.98 4,943.66 4,910.00 4,938.84 0.0M
2025-03-25 4,947.54 4,948.16 4,897.50 4,901.00 0.0M
2025-03-24 4,931.29 4,951.80 4,923.67 4,928.22 0.0M
2025-03-21 4,931.84 4,948.14 4,916.15 4,946.30 0.0M
2025-03-20 4,930.81 4,939.04 4,908.54 4,928.53 0.0M
2025-03-19 4,876.32 4,919.00 4,875.45 4,901.74 0.0M
2025-03-18 4,884.94 4,911.58 4,864.43 4,872.05 0.0M
2025-03-17 4,837.75 4,875.26 4,837.75 4,874.99 0.0M
2025-03-14 4,811.40 4,826.30 4,807.02 4,814.91 0.0M
2025-03-13 4,838.98 4,846.43 4,796.04 4,815.23 0.0M
2025-03-12 4,779.98 4,819.33 4,767.71 4,813.72 0.0M
2025-03-11 4,739.89 4,782.05 4,728.15 4,769.51 0.0M
2025-03-10 4,776.76 4,802.71 4,770.37 4,790.09 0.0M
2025-03-07 4,777.70 4,804.60 4,764.64 4,790.23 0.0M
2025-03-06 4,797.79 4,814.70 4,788.32 4,807.87 0.0M
2025-03-05 4,778.85 4,800.15 4,760.80 4,785.51 0.0M
2025-03-04 4,750.01 4,777.62 4,734.85 4,761.05 0.0M
2025-02-28 4,809.73 4,812.48 4,747.99 4,749.79 0.0M
2025-02-27 4,878.86 4,879.54 4,846.14 4,858.42 0.0M
2025-02-26 4,860.86 4,887.23 4,850.64 4,876.92 0.0M
2025-02-25 4,836.28 4,865.14 4,833.79 4,850.63 0.0M
2025-02-24 4,858.12 4,867.05 4,845.84 4,867.05 0.0M
2025-02-21 4,877.06 4,878.09 4,855.07 4,875.43 0.0M
2025-02-20 4,882.92 4,891.59 4,861.71 4,873.47 0.0M
2025-02-19 4,845.55 4,903.09 4,845.55 4,891.84 0.0M
2025-02-18 4,823.25 4,844.90 4,812.95 4,841.46 0.0M
2025-02-17 4,804.70 4,821.71 4,797.75 4,818.02 0.0M
2025-02-14 4,783.63 4,803.64 4,779.25 4,791.79 0.0M
2025-02-13 4,742.37 4,765.30 4,738.16 4,765.05 0.0M
2025-02-12 4,731.65 4,746.94 4,720.06 4,743.59 0.0M
2025-02-11 4,737.92 4,755.43 4,727.18 4,743.07 0.0M
2025-02-10 4,702.57 4,730.83 4,691.15 4,724.04 0.0M
2025-02-07 4,741.67 4,745.28 4,720.29 4,724.41 0.0M
2025-02-06 4,729.76 4,749.78 4,719.29 4,749.78 0.0M
2025-02-05 4,699.41 4,715.56 4,692.46 4,705.42 0.0M
2025-02-04 4,668.16 4,703.12 4,656.31 4,668.77 0.0M
2025-02-03 4,646.68 4,649.52 4,611.56 4,630.45 0.0M
2025-01-31 4,734.46 4,739.79 4,689.77 4,712.51 0.0M
2025-01-24 4,713.01 4,727.12 4,705.53 4,716.75 0.0M
2025-01-23 4,726.42 4,728.08 4,704.33 4,704.33 0.0M
2025-01-22 4,723.82 4,743.75 4,712.73 4,738.35 0.0M
2025-01-21 4,714.30 4,732.80 4,691.99 4,702.21 0.0M
2025-01-20 4,715.96 4,718.12 4,694.87 4,698.61 0.0M
2025-01-17 4,704.27 4,715.50 4,695.20 4,707.94 0.0M
2025-01-16 4,705.68 4,713.31 4,698.49 4,706.33 0.0M
2025-01-15 4,659.96 4,681.12 4,646.43 4,651.33 0.0M
2025-01-14 4,652.02 4,656.62 4,633.23 4,646.76 0.0M
2025-01-13 4,666.18 4,673.30 4,640.63 4,646.17 0.0M
2025-01-10 4,709.75 4,715.36 4,685.56 4,693.91 0.0M
2025-01-09 4,703.58 4,717.62 4,693.87 4,698.11 0.0M
2025-01-08 4,658.70 4,702.97 4,653.09 4,695.26 0.0M
2025-01-07 4,705.25 4,714.46 4,673.37 4,673.37 0.0M
2025-01-06 4,638.23 4,680.04 4,632.40 4,679.40 0.0M
2025-01-03 4,583.15 4,643.46 4,583.15 4,628.63 0.0M
2025-01-02 4,581.36 4,590.86 4,568.19 4,581.93 0.0M