KOSPI High Dividend Yield 50

KSHDY50
🏛️ south-korea →
3,759.12
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 3,149.22 3,155.19 3,149.22 3,152.54 2,073.0K
09:01 3,153.24 3,159.38 3,153.24 3,158.38 491.0K
09:02 3,158.26 3,161.26 3,158.26 3,161.26 377.0K
09:03 3,163.02 3,163.77 3,161.50 3,163.77 421.0K
09:04 3,163.56 3,164.09 3,161.58 3,163.53 171.0K
09:05 3,164.01 3,166.03 3,164.01 3,165.69 192.0K
09:06 3,165.61 3,167.26 3,160.60 3,160.60 282.0K
09:07 3,160.89 3,164.38 3,160.89 3,162.18 211.0K
09:08 3,162.21 3,163.84 3,161.70 3,161.82 321.0K
09:09 3,162.09 3,162.09 3,159.39 3,159.62 179.0K
09:10 3,159.49 3,160.56 3,157.27 3,157.33 337.0K
09:11 3,157.47 3,157.75 3,156.26 3,156.71 320.0K
09:12 3,156.02 3,158.47 3,155.86 3,158.31 334.0K
09:13 3,158.45 3,158.55 3,155.68 3,156.12 130.0K
09:14 3,156.42 3,157.42 3,156.13 3,156.88 190.0K
09:15 3,156.69 3,156.93 3,155.35 3,156.59 94.0K
09:16 3,155.45 3,155.45 3,153.71 3,154.98 224.0K
09:17 3,154.85 3,157.33 3,154.85 3,156.95 244.0K
09:18 3,156.79 3,157.77 3,156.62 3,157.59 105.0K
09:19 3,157.47 3,158.77 3,157.39 3,158.22 295.0K
09:20 3,157.91 3,157.91 3,156.71 3,156.71 250.0K
09:21 3,156.78 3,156.79 3,154.74 3,154.98 121.0K
09:22 3,155.40 3,155.43 3,153.62 3,153.62 112.0K
09:23 3,154.05 3,155.17 3,153.98 3,155.17 68.0K
09:24 3,155.16 3,155.19 3,153.08 3,153.25 108.0K
09:25 3,153.38 3,153.52 3,152.55 3,153.01 224.0K
09:26 3,153.00 3,153.73 3,152.77 3,153.10 153.0K
09:27 3,153.41 3,153.55 3,151.44 3,151.78 80.0K
09:28 3,151.58 3,151.88 3,150.08 3,151.08 122.0K
09:29 3,151.37 3,151.95 3,150.66 3,151.38 116.0K
09:30 3,151.13 3,154.23 3,151.13 3,154.23 98.0K
09:31 3,154.54 3,155.13 3,153.55 3,153.91 78.0K
09:32 3,153.58 3,154.51 3,153.39 3,153.97 67.0K
09:33 3,154.00 3,154.17 3,152.85 3,153.52 212.0K
09:34 3,153.67 3,153.91 3,152.67 3,153.64 72.0K
09:35 3,153.31 3,154.23 3,152.44 3,153.29 155.0K
09:36 3,154.15 3,154.90 3,153.52 3,153.84 63.0K
09:37 3,153.69 3,155.15 3,153.69 3,154.34 72.0K
09:38 3,154.59 3,155.40 3,153.39 3,153.39 71.0K
09:39 3,152.92 3,154.51 3,151.59 3,151.59 226.0K
09:40 3,152.41 3,152.41 3,149.63 3,150.35 183.0K
09:41 3,150.42 3,151.60 3,149.69 3,151.09 155.0K
09:42 3,151.24 3,152.19 3,150.87 3,152.00 105.0K
09:43 3,152.57 3,152.97 3,151.57 3,151.99 62.0K
09:44 3,152.81 3,153.51 3,152.04 3,152.04 35.0K
09:45 3,152.30 3,153.62 3,152.30 3,152.56 54.0K
09:46 3,152.76 3,152.76 3,150.24 3,151.21 265.0K
09:47 3,150.73 3,151.28 3,150.48 3,151.02 73.0K
09:48 3,150.92 3,153.10 3,150.64 3,152.96 131.0K
09:49 3,152.73 3,153.67 3,152.48 3,152.59 51.0K
09:50 3,152.55 3,153.23 3,152.09 3,152.80 48.0K
09:51 3,152.20 3,152.98 3,151.53 3,151.53 50.0K
09:52 3,152.65 3,153.19 3,151.93 3,152.23 157.0K
09:53 3,152.59 3,153.24 3,152.22 3,152.68 179.0K
09:54 3,152.57 3,152.85 3,151.67 3,151.81 53.0K
09:55 3,152.13 3,153.04 3,151.00 3,151.00 36.0K
09:56 3,150.95 3,152.32 3,150.95 3,151.94 59.0K
09:57 3,152.05 3,153.11 3,151.32 3,152.11 125.0K
09:58 3,152.02 3,153.37 3,152.02 3,152.28 56.0K
09:59 3,152.66 3,153.12 3,151.88 3,152.40 46.0K
10:00 3,151.59 3,153.53 3,151.59 3,152.01 78.0K
10:01 3,151.99 3,153.45 3,151.67 3,152.43 70.0K
10:02 3,152.88 3,153.42 3,152.34 3,152.96 56.0K
10:03 3,152.78 3,155.50 3,152.68 3,154.22 49.0K
10:04 3,154.34 3,154.80 3,153.68 3,154.09 45.0K
10:05 3,154.17 3,154.68 3,153.27 3,154.25 40.0K
10:06 3,153.99 3,154.30 3,153.19 3,153.53 55.0K
10:07 3,153.88 3,153.88 3,152.84 3,153.19 48.0K
10:08 3,153.48 3,153.81 3,152.93 3,153.43 41.0K
10:09 3,153.22 3,153.76 3,152.71 3,153.24 153.0K
10:10 3,153.27 3,154.96 3,153.27 3,153.53 56.0K
10:11 3,154.08 3,154.44 3,153.21 3,153.42 43.0K
10:12 3,153.32 3,154.20 3,152.76 3,153.40 58.0K
10:13 3,153.61 3,154.17 3,153.04 3,153.65 33.0K
10:14 3,153.88 3,154.01 3,152.83 3,153.29 32.0K
10:15 3,153.28 3,153.82 3,152.49 3,153.25 109.0K
10:16 3,154.33 3,154.33 3,152.95 3,154.06 40.0K
10:17 3,153.41 3,153.87 3,152.45 3,152.91 33.0K
10:18 3,153.90 3,154.36 3,152.80 3,154.04 174.0K
10:19 3,153.83 3,153.87 3,151.81 3,153.29 54.0K
10:20 3,153.02 3,153.36 3,151.73 3,152.53 131.0K
10:21 3,152.44 3,152.72 3,151.75 3,152.52 35.0K
10:22 3,152.46 3,152.50 3,151.46 3,152.08 50.0K
10:23 3,152.19 3,152.62 3,151.29 3,152.12 36.0K
10:24 3,152.68 3,152.68 3,151.07 3,151.74 50.0K
10:25 3,151.18 3,152.62 3,151.15 3,152.46 52.0K
10:26 3,152.83 3,153.17 3,151.90 3,153.07 118.0K
10:27 3,153.80 3,153.80 3,152.13 3,153.08 30.0K
10:28 3,152.96 3,153.70 3,152.40 3,153.08 52.0K
10:29 3,152.69 3,153.38 3,151.64 3,152.34 46.0K
10:30 3,152.09 3,152.53 3,151.34 3,152.24 54.0K
10:31 3,152.40 3,152.76 3,151.51 3,151.63 147.0K
10:32 3,152.06 3,153.07 3,151.64 3,151.64 130.0K
10:33 3,151.64 3,152.99 3,151.64 3,152.21 60.0K
10:34 3,152.24 3,152.94 3,151.56 3,152.33 38.0K
10:35 3,151.79 3,152.54 3,151.05 3,151.30 48.0K
10:36 3,151.67 3,152.15 3,150.64 3,152.15 58.0K
10:37 3,152.40 3,152.40 3,151.17 3,151.51 35.0K
10:38 3,151.17 3,152.34 3,151.17 3,151.91 35.0K
10:39 3,151.95 3,152.92 3,151.48 3,152.27 36.0K
10:40 3,152.80 3,152.92 3,151.35 3,151.87 81.0K
10:41 3,151.86 3,152.78 3,151.60 3,152.48 53.0K
10:42 3,152.49 3,152.88 3,151.79 3,151.79 56.0K
10:43 3,152.03 3,153.09 3,151.70 3,152.75 140.0K
10:44 3,152.33 3,153.09 3,152.09 3,152.82 81.0K
10:45 3,152.78 3,153.33 3,151.84 3,152.47 74.0K
10:46 3,152.53 3,153.57 3,152.13 3,152.80 45.0K
10:47 3,153.12 3,153.18 3,151.50 3,153.16 58.0K
10:48 3,153.12 3,154.67 3,152.85 3,154.05 64.0K
10:49 3,154.29 3,154.29 3,152.67 3,152.67 53.0K
10:50 3,152.69 3,153.34 3,151.91 3,152.65 43.0K
10:51 3,152.55 3,154.59 3,152.55 3,154.59 48.0K
10:52 3,154.37 3,154.56 3,153.54 3,153.69 27.0K
10:53 3,153.87 3,154.49 3,152.97 3,153.68 33.0K
10:54 3,154.11 3,155.00 3,153.53 3,153.83 52.0K
10:55 3,154.19 3,154.21 3,153.02 3,153.60 68.0K
10:56 3,153.63 3,154.09 3,152.98 3,153.22 53.0K
10:57 3,153.78 3,155.09 3,153.38 3,154.48 44.0K
10:58 3,154.07 3,155.12 3,153.69 3,155.03 45.0K
10:59 3,155.05 3,155.53 3,153.86 3,155.04 43.0K
11:00 3,154.56 3,155.61 3,154.25 3,155.49 196.0K
11:01 3,154.92 3,156.66 3,154.81 3,155.91 49.0K
11:02 3,155.87 3,157.53 3,155.65 3,157.53 267.0K
11:03 3,156.73 3,159.45 3,156.68 3,159.45 154.0K
11:04 3,159.18 3,161.86 3,159.18 3,161.86 182.0K
11:05 3,161.05 3,161.59 3,160.07 3,160.17 65.0K
11:06 3,160.90 3,161.38 3,159.49 3,160.08 67.0K
11:07 3,160.55 3,161.46 3,159.47 3,160.05 28.0K
11:08 3,160.00 3,160.59 3,159.10 3,160.24 37.0K
11:09 3,159.66 3,160.53 3,159.66 3,160.06 35.0K
11:10 3,160.88 3,161.50 3,160.08 3,161.29 68.0K
11:11 3,161.21 3,161.21 3,159.79 3,160.72 33.0K
11:12 3,160.58 3,160.97 3,160.04 3,160.78 24.0K
11:13 3,160.34 3,161.08 3,159.56 3,160.05 36.0K
11:14 3,160.33 3,161.03 3,159.58 3,159.97 35.0K
11:15 3,160.00 3,160.36 3,159.33 3,160.29 32.0K
11:16 3,160.30 3,161.11 3,159.66 3,159.96 31.0K
11:17 3,160.96 3,161.18 3,159.62 3,160.24 24.0K
11:18 3,160.14 3,160.93 3,160.03 3,160.30 35.0K
11:19 3,161.00 3,161.64 3,160.46 3,161.27 30.0K
11:20 3,161.19 3,161.93 3,160.72 3,161.52 45.0K
11:21 3,161.60 3,162.16 3,160.89 3,161.94 35.0K
11:22 3,162.17 3,162.47 3,160.98 3,160.98 32.0K
11:23 3,160.91 3,161.40 3,160.57 3,160.58 46.0K
11:24 3,160.63 3,161.56 3,160.45 3,160.81 108.0K
11:25 3,161.12 3,161.72 3,160.81 3,161.01 47.0K
11:26 3,161.34 3,161.77 3,161.15 3,161.46 52.0K
11:27 3,161.79 3,162.57 3,160.87 3,162.57 51.0K
11:28 3,162.30 3,162.30 3,160.66 3,161.10 35.0K
11:29 3,160.76 3,161.61 3,160.32 3,160.85 24.0K
11:30 3,160.93 3,161.76 3,159.91 3,160.67 26.0K
11:31 3,160.38 3,161.42 3,159.69 3,160.44 31.0K
11:32 3,160.73 3,161.43 3,160.54 3,160.69 23.0K
11:33 3,160.60 3,162.02 3,160.60 3,161.16 39.0K
11:34 3,160.66 3,162.07 3,160.13 3,160.13 43.0K
11:35 3,160.06 3,160.16 3,159.41 3,159.43 43.0K
11:36 3,159.68 3,160.22 3,159.13 3,160.20 30.0K
11:37 3,160.65 3,160.65 3,159.16 3,159.71 26.0K
11:38 3,159.38 3,159.98 3,158.70 3,159.08 36.0K
11:39 3,159.57 3,159.92 3,158.38 3,158.64 36.0K
11:40 3,158.70 3,159.17 3,158.32 3,158.60 28.0K
11:41 3,158.86 3,159.50 3,158.35 3,159.21 40.0K
11:42 3,159.20 3,159.42 3,158.05 3,158.63 35.0K
11:43 3,158.84 3,159.31 3,158.10 3,159.18 28.0K
11:44 3,159.10 3,159.46 3,158.31 3,159.12 28.0K
11:45 3,159.21 3,159.21 3,157.81 3,158.89 38.0K
11:46 3,158.80 3,158.99 3,158.39 3,158.60 24.0K
11:47 3,158.60 3,159.80 3,158.55 3,159.68 39.0K
11:48 3,159.84 3,160.44 3,158.88 3,160.01 191.0K
11:49 3,159.99 3,160.65 3,159.55 3,160.04 77.0K
11:50 3,160.60 3,160.75 3,159.53 3,160.56 25.0K
11:51 3,160.21 3,160.61 3,159.85 3,160.37 22.0K
11:52 3,160.57 3,160.57 3,159.00 3,159.64 81.0K
11:53 3,159.77 3,159.94 3,158.93 3,159.21 54.0K
11:54 3,159.31 3,159.92 3,158.63 3,159.92 75.0K
11:55 3,159.63 3,160.14 3,159.18 3,160.08 31.0K
11:56 3,159.76 3,161.33 3,159.42 3,159.60 33.0K
11:57 3,159.85 3,160.68 3,159.56 3,160.68 31.0K
11:58 3,160.23 3,161.04 3,159.71 3,159.96 26.0K
11:59 3,159.56 3,161.20 3,159.43 3,160.36 30.0K
12:00 3,160.41 3,161.52 3,160.30 3,160.30 137.0K
12:01 3,160.07 3,161.38 3,159.47 3,161.17 77.0K
12:02 3,161.51 3,161.51 3,159.44 3,160.46 30.0K
12:03 3,160.48 3,160.77 3,159.48 3,160.67 30.0K
12:04 3,160.14 3,160.99 3,159.51 3,160.26 22.0K
12:05 3,160.19 3,160.45 3,159.11 3,159.11 28.0K
12:06 3,159.19 3,160.82 3,159.19 3,159.60 26.0K
12:07 3,159.52 3,160.38 3,159.52 3,160.29 76.0K
12:08 3,160.21 3,161.01 3,159.76 3,160.54 24.0K
12:09 3,159.96 3,160.59 3,159.46 3,160.28 122.0K
12:10 3,160.45 3,161.19 3,159.93 3,159.93 29.0K
12:11 3,160.09 3,161.29 3,159.95 3,160.39 21.0K
12:12 3,160.69 3,162.01 3,160.24 3,160.98 54.0K
12:13 3,161.18 3,161.97 3,160.78 3,161.12 32.0K
12:14 3,160.65 3,161.87 3,159.97 3,160.58 37.0K
12:15 3,160.74 3,162.67 3,160.74 3,162.67 36.0K
12:16 3,162.24 3,162.68 3,161.52 3,162.34 33.0K
12:17 3,162.14 3,162.36 3,161.13 3,162.36 37.0K
12:18 3,161.59 3,162.08 3,160.59 3,161.71 72.0K
12:19 3,161.04 3,162.16 3,160.56 3,160.81 31.0K
12:20 3,160.85 3,161.77 3,160.37 3,160.53 40.0K
12:21 3,160.61 3,161.53 3,160.24 3,161.08 21.0K
12:22 3,161.30 3,162.48 3,160.99 3,161.54 48.0K
12:23 3,161.57 3,161.79 3,160.50 3,161.28 26.0K
12:24 3,161.12 3,161.65 3,159.64 3,159.77 71.0K
12:25 3,160.30 3,161.04 3,160.12 3,161.04 32.0K
12:26 3,160.96 3,161.53 3,159.86 3,161.04 104.0K
12:27 3,160.94 3,161.02 3,159.83 3,160.06 30.0K
12:28 3,159.73 3,161.01 3,159.53 3,160.55 30.0K
12:29 3,160.28 3,160.61 3,159.38 3,159.70 29.0K
12:30 3,160.08 3,161.10 3,159.78 3,160.33 22.0K
12:31 3,160.33 3,161.09 3,160.22 3,160.81 32.0K
12:32 3,160.98 3,160.98 3,159.47 3,159.47 22.0K
12:33 3,159.41 3,160.80 3,159.37 3,159.90 32.0K
12:34 3,160.36 3,160.57 3,159.53 3,160.11 24.0K
12:35 3,160.22 3,160.58 3,159.32 3,160.01 50.0K
12:36 3,160.41 3,160.41 3,158.96 3,159.82 60.0K
12:37 3,160.16 3,160.16 3,159.25 3,159.39 29.0K
12:38 3,159.70 3,160.35 3,159.13 3,159.70 32.0K
12:39 3,159.67 3,160.15 3,158.80 3,160.13 29.0K
12:40 3,159.71 3,160.28 3,159.02 3,159.79 53.0K
12:41 3,158.96 3,159.10 3,158.16 3,159.10 33.0K
12:42 3,159.08 3,159.26 3,157.77 3,157.77 44.0K
12:43 3,157.97 3,159.89 3,157.97 3,159.37 29.0K
12:44 3,158.44 3,159.43 3,158.23 3,158.27 33.0K
12:45 3,159.35 3,159.79 3,158.81 3,159.14 35.0K
12:46 3,158.66 3,159.35 3,158.50 3,158.64 34.0K
12:47 3,158.75 3,160.00 3,158.35 3,158.59 30.0K
12:48 3,158.68 3,159.87 3,158.14 3,158.71 298.0K
12:49 3,158.65 3,159.60 3,158.39 3,158.43 66.0K
12:50 3,158.90 3,160.27 3,158.41 3,159.81 34.0K
12:51 3,159.37 3,159.47 3,158.77 3,159.20 38.0K
12:52 3,159.25 3,159.52 3,158.47 3,158.77 37.0K
12:53 3,158.78 3,159.25 3,158.00 3,158.69 68.0K
12:54 3,158.50 3,159.35 3,157.79 3,158.77 305.0K
12:55 3,158.95 3,159.15 3,158.07 3,159.03 141.0K
12:56 3,158.69 3,159.83 3,158.02 3,158.09 30.0K
12:57 3,157.79 3,159.19 3,157.79 3,158.28 49.0K
12:58 3,158.30 3,159.09 3,157.54 3,159.05 44.0K
12:59 3,159.04 3,159.04 3,156.67 3,156.67 116.0K
13:00 3,157.01 3,158.63 3,156.96 3,158.18 38.0K
13:01 3,157.54 3,159.13 3,157.09 3,159.13 47.0K
13:02 3,158.64 3,159.19 3,157.50 3,158.40 55.0K
13:03 3,158.14 3,158.88 3,157.46 3,158.15 36.0K
13:04 3,158.55 3,159.41 3,158.34 3,159.03 40.0K
13:05 3,159.46 3,159.67 3,157.98 3,158.06 239.0K
13:06 3,158.27 3,158.71 3,158.02 3,158.19 105.0K
13:07 3,158.58 3,159.91 3,157.91 3,159.28 51.0K
13:08 3,159.58 3,159.58 3,158.77 3,159.00 116.0K
13:09 3,158.84 3,159.66 3,158.84 3,159.13 48.0K
13:10 3,159.28 3,160.45 3,158.41 3,159.98 79.0K
13:11 3,160.26 3,160.47 3,158.89 3,158.97 131.0K
13:12 3,159.19 3,160.06 3,158.59 3,159.67 99.0K
13:13 3,159.86 3,159.91 3,158.62 3,159.91 70.0K
13:14 3,159.04 3,160.20 3,158.39 3,158.39 40.0K
13:15 3,158.91 3,159.24 3,157.37 3,158.12 100.0K
13:16 3,158.66 3,159.04 3,157.40 3,157.51 75.0K
13:17 3,157.72 3,159.15 3,157.24 3,158.98 66.0K
13:18 3,159.00 3,159.72 3,157.46 3,159.29 45.0K
13:19 3,159.37 3,159.37 3,158.07 3,158.61 45.0K
13:20 3,158.53 3,159.51 3,158.53 3,159.12 40.0K
13:21 3,158.97 3,160.43 3,158.97 3,159.49 37.0K
13:22 3,159.44 3,159.44 3,158.50 3,158.74 37.0K
13:23 3,158.85 3,159.11 3,158.26 3,158.71 37.0K
13:24 3,159.58 3,159.58 3,157.89 3,158.38 40.0K
13:25 3,158.22 3,158.87 3,157.94 3,157.94 77.0K
13:26 3,158.43 3,158.96 3,157.70 3,158.46 45.0K
13:27 3,158.66 3,158.77 3,158.00 3,158.59 42.0K
13:28 3,159.15 3,159.43 3,158.18 3,158.71 41.0K
13:29 3,158.96 3,159.59 3,158.72 3,159.04 43.0K
13:30 3,159.03 3,159.52 3,158.46 3,158.82 49.0K
13:31 3,158.99 3,160.01 3,158.12 3,158.83 66.0K
13:32 3,159.12 3,159.97 3,158.65 3,159.08 36.0K
13:33 3,159.97 3,160.12 3,158.57 3,158.90 35.0K
13:34 3,158.70 3,159.18 3,157.82 3,158.47 65.0K
13:35 3,158.31 3,159.30 3,157.70 3,158.48 70.0K
13:36 3,158.42 3,159.01 3,157.14 3,159.01 71.0K
13:37 3,157.94 3,158.70 3,157.44 3,157.59 37.0K
13:38 3,158.11 3,158.54 3,157.37 3,157.93 164.0K
13:39 3,158.05 3,158.84 3,157.75 3,158.57 136.0K
13:40 3,158.35 3,159.10 3,157.88 3,158.62 55.0K
13:41 3,158.20 3,159.31 3,157.01 3,158.14 45.0K
13:42 3,158.25 3,158.25 3,156.77 3,157.57 33.0K
13:43 3,157.72 3,157.97 3,157.00 3,157.40 32.0K
13:44 3,157.37 3,158.37 3,157.37 3,157.88 41.0K
13:45 3,158.66 3,159.08 3,157.90 3,158.50 39.0K
13:46 3,158.57 3,159.10 3,157.63 3,157.63 48.0K
13:47 3,158.03 3,159.57 3,157.28 3,157.62 153.0K
13:48 3,157.85 3,158.96 3,157.64 3,158.77 46.0K
13:49 3,158.92 3,158.92 3,157.52 3,157.92 37.0K
13:50 3,157.46 3,159.14 3,157.46 3,158.14 43.0K
13:51 3,158.49 3,158.97 3,157.92 3,158.64 41.0K
13:52 3,159.25 3,159.26 3,158.56 3,159.26 65.0K
13:53 3,158.78 3,158.81 3,157.65 3,158.57 74.0K
13:54 3,158.52 3,159.29 3,157.94 3,159.01 34.0K
13:55 3,159.23 3,159.91 3,158.26 3,158.80 55.0K
13:56 3,158.89 3,159.63 3,158.19 3,158.50 42.0K
13:57 3,158.81 3,159.77 3,158.31 3,158.58 66.0K
13:58 3,159.70 3,160.25 3,158.48 3,159.53 67.0K
13:59 3,159.51 3,160.36 3,158.83 3,159.62 31.0K
14:00 3,159.63 3,160.54 3,159.38 3,159.67 41.0K
14:01 3,160.28 3,160.43 3,159.39 3,160.29 37.0K
14:02 3,160.15 3,161.11 3,159.77 3,160.85 67.0K
14:03 3,160.33 3,160.66 3,159.43 3,159.45 33.0K
14:04 3,160.11 3,160.91 3,159.51 3,160.66 48.0K
14:05 3,159.88 3,162.33 3,159.37 3,162.33 52.0K
14:06 3,162.17 3,162.45 3,160.93 3,161.73 69.0K
14:07 3,160.64 3,161.87 3,160.64 3,161.44 66.0K
14:08 3,160.51 3,161.21 3,160.19 3,160.94 37.0K
14:09 3,161.52 3,161.64 3,159.86 3,160.15 61.0K
14:10 3,160.72 3,161.12 3,159.88 3,160.91 56.0K
14:11 3,160.55 3,160.55 3,159.21 3,159.41 85.0K
14:12 3,159.50 3,160.66 3,159.21 3,159.38 58.0K
14:13 3,159.48 3,160.29 3,159.02 3,160.29 44.0K
14:14 3,160.91 3,161.08 3,160.03 3,160.91 43.0K
14:15 3,160.77 3,162.11 3,160.51 3,161.33 43.0K
14:16 3,162.37 3,162.37 3,161.14 3,161.17 56.0K
14:17 3,161.91 3,161.91 3,160.66 3,160.68 36.0K
14:18 3,161.49 3,161.49 3,159.97 3,160.52 50.0K
14:19 3,160.74 3,162.20 3,160.51 3,161.55 218.0K
14:20 3,161.27 3,162.28 3,161.15 3,161.96 44.0K
14:21 3,162.06 3,162.37 3,161.16 3,161.53 40.0K
14:22 3,161.25 3,163.15 3,161.06 3,161.46 49.0K
14:23 3,161.86 3,162.97 3,161.86 3,162.83 71.0K
14:24 3,163.13 3,163.87 3,162.39 3,163.79 39.0K
14:25 3,163.45 3,164.05 3,162.40 3,162.40 73.0K
14:26 3,162.51 3,163.95 3,161.78 3,162.01 135.0K
14:27 3,162.18 3,163.44 3,161.92 3,162.35 91.0K
14:28 3,163.55 3,163.55 3,161.86 3,163.22 83.0K
14:29 3,163.00 3,163.12 3,161.84 3,162.75 42.0K
14:30 3,162.72 3,163.34 3,161.63 3,162.78 52.0K
14:31 3,162.43 3,163.51 3,161.86 3,161.90 42.0K
14:32 3,162.06 3,162.84 3,160.98 3,162.26 54.0K
14:33 3,162.09 3,162.50 3,160.95 3,161.87 50.0K
14:34 3,161.99 3,161.99 3,160.75 3,161.63 53.0K
14:35 3,161.04 3,161.84 3,160.43 3,161.84 46.0K
14:36 3,161.70 3,162.12 3,160.45 3,161.18 32.0K
14:37 3,161.80 3,162.20 3,160.77 3,162.20 47.0K
14:38 3,162.26 3,162.26 3,160.98 3,161.76 42.0K
14:39 3,161.38 3,162.52 3,160.86 3,161.98 48.0K
14:40 3,161.61 3,162.19 3,160.75 3,161.71 56.0K
14:41 3,162.39 3,162.94 3,160.97 3,162.14 64.0K
14:42 3,161.88 3,163.08 3,161.45 3,162.43 54.0K
14:43 3,162.74 3,163.62 3,162.37 3,163.62 56.0K
14:44 3,163.90 3,163.90 3,162.10 3,163.18 54.0K
14:45 3,163.39 3,163.97 3,162.34 3,163.97 50.0K
14:46 3,163.03 3,164.23 3,161.70 3,163.45 48.0K
14:47 3,163.79 3,164.09 3,162.63 3,162.63 59.0K
14:48 3,162.68 3,163.99 3,162.68 3,163.58 71.0K
14:49 3,163.89 3,163.89 3,162.44 3,162.80 44.0K
14:50 3,162.87 3,163.18 3,162.09 3,162.09 73.0K
14:51 3,162.08 3,162.97 3,161.64 3,162.08 47.0K
14:52 3,162.04 3,162.72 3,161.33 3,162.72 47.0K
14:53 3,162.68 3,162.76 3,161.40 3,161.76 69.0K
14:54 3,162.10 3,162.64 3,161.17 3,162.63 63.0K
14:55 3,162.28 3,162.58 3,161.35 3,161.49 61.0K
14:56 3,162.13 3,163.13 3,161.44 3,162.76 48.0K
14:57 3,162.67 3,163.23 3,162.01 3,162.20 63.0K
14:58 3,162.82 3,163.18 3,162.07 3,162.69 82.0K
14:59 3,162.25 3,162.80 3,161.38 3,161.38 57.0K
15:00 3,162.20 3,163.50 3,161.56 3,162.04 206.0K
15:01 3,161.75 3,162.38 3,161.54 3,162.26 62.0K
15:02 3,162.73 3,162.96 3,161.40 3,162.40 85.0K
15:03 3,162.13 3,163.30 3,161.74 3,162.63 60.0K
15:04 3,164.04 3,164.06 3,162.55 3,163.18 105.0K
15:05 3,162.66 3,164.46 3,162.66 3,163.83 65.0K
15:06 3,164.08 3,164.35 3,162.70 3,164.35 107.0K
15:07 3,164.51 3,164.95 3,163.52 3,163.96 56.0K
15:08 3,163.62 3,164.52 3,163.40 3,163.47 68.0K
15:09 3,163.75 3,165.39 3,163.57 3,164.45 54.0K
15:10 3,164.25 3,166.10 3,163.78 3,165.28 165.0K
15:11 3,165.36 3,165.54 3,164.26 3,164.96 73.0K
15:12 3,164.85 3,165.98 3,164.72 3,165.31 97.0K
15:13 3,165.54 3,166.07 3,164.49 3,165.64 91.0K
15:14 3,165.75 3,166.31 3,164.69 3,165.01 107.0K
15:15 3,164.80 3,165.79 3,164.35 3,165.02 76.0K
15:16 3,165.30 3,165.90 3,164.36 3,165.14 120.0K
15:17 3,165.79 3,166.50 3,164.98 3,165.16 174.0K
15:18 3,165.29 3,166.64 3,165.24 3,165.93 77.0K
15:19 3,166.48 3,168.44 3,166.08 3,167.14 177.0K
15:20 3,167.30 3,167.30 3,167.30 3,167.30 29.0K
15:21 3,167.30 3,167.30 3,167.30 3,167.30 0.0K
15:22 3,167.30 3,167.30 3,167.30 3,167.30 0.0K
15:23 3,167.30 3,167.30 3,167.30 3,167.30 0.0K
15:24 3,167.30 3,167.30 3,167.30 3,167.30 0.0K
15:25 3,167.30 3,167.30 3,167.30 3,167.30 0.0K
15:26 3,167.30 3,167.30 3,167.30 3,167.30 0.0K
15:27 3,167.30 3,167.30 3,167.30 3,167.30 0.0K
15:28 3,167.30 3,167.30 3,167.30 3,167.30 0.0K
15:29 3,167.30 3,171.44 3,166.88 3,171.44 2,944.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available