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 3,166.31 3,172.92 3,166.31 3,172.80 1,116.0K
09:01 3,174.82 3,177.38 3,171.76 3,176.74 291.0K
09:02 3,176.64 3,177.60 3,174.77 3,177.60 138.0K
09:03 3,177.65 3,177.77 3,173.82 3,173.87 239.0K
09:04 3,173.97 3,174.15 3,170.41 3,173.29 179.0K
09:05 3,172.94 3,173.68 3,171.13 3,171.13 149.0K
09:06 3,170.48 3,171.83 3,170.11 3,170.64 159.0K
09:07 3,171.11 3,171.37 3,168.53 3,168.53 125.0K
09:08 3,168.55 3,169.26 3,168.42 3,168.78 72.0K
09:09 3,168.62 3,169.18 3,168.10 3,168.84 68.0K
09:10 3,168.82 3,172.08 3,168.82 3,169.93 135.0K
09:11 3,170.51 3,171.39 3,169.87 3,170.37 121.0K
09:12 3,169.98 3,170.69 3,169.81 3,169.81 62.0K
09:13 3,170.18 3,171.18 3,169.49 3,170.51 142.0K
09:14 3,170.55 3,171.46 3,169.99 3,169.99 82.0K
09:15 3,170.12 3,170.87 3,169.03 3,170.65 140.0K
09:16 3,170.68 3,171.26 3,170.37 3,170.65 142.0K
09:17 3,170.50 3,171.08 3,169.16 3,169.55 149.0K
09:18 3,169.78 3,170.22 3,168.90 3,168.90 202.0K
09:19 3,169.02 3,169.75 3,167.15 3,168.04 123.0K
09:20 3,167.63 3,168.28 3,166.75 3,166.75 378.0K
09:21 3,166.64 3,167.81 3,166.01 3,166.24 541.0K
09:22 3,166.30 3,166.30 3,162.91 3,163.64 325.0K
09:23 3,162.29 3,163.71 3,162.05 3,163.45 246.0K
09:24 3,163.31 3,164.03 3,163.03 3,163.04 177.0K
09:25 3,163.51 3,164.70 3,163.05 3,164.13 93.0K
09:26 3,164.33 3,165.42 3,163.98 3,165.20 219.0K
09:27 3,164.90 3,166.16 3,164.52 3,165.39 165.0K
09:28 3,165.71 3,166.16 3,163.93 3,165.11 117.0K
09:29 3,165.17 3,165.57 3,164.69 3,165.16 64.0K
09:30 3,164.57 3,167.78 3,164.57 3,167.78 225.0K
09:31 3,168.80 3,172.80 3,168.80 3,172.80 152.0K
09:32 3,172.61 3,173.76 3,172.52 3,173.16 67.0K
09:33 3,172.59 3,172.59 3,171.37 3,172.34 139.0K
09:34 3,171.80 3,172.56 3,170.90 3,172.21 171.0K
09:35 3,172.31 3,173.21 3,172.24 3,173.00 61.0K
09:36 3,172.76 3,172.86 3,170.95 3,171.70 64.0K
09:37 3,171.30 3,171.87 3,170.55 3,171.13 119.0K
09:38 3,170.97 3,171.02 3,169.86 3,171.02 36.0K
09:39 3,170.96 3,172.07 3,170.83 3,171.60 33.0K
09:40 3,171.22 3,172.07 3,170.72 3,171.63 52.0K
09:41 3,171.62 3,173.30 3,171.51 3,173.08 58.0K
09:42 3,173.15 3,175.11 3,173.00 3,174.63 96.0K
09:43 3,174.13 3,175.44 3,174.06 3,174.69 183.0K
09:44 3,175.32 3,175.64 3,174.59 3,174.75 65.0K
09:45 3,174.35 3,174.86 3,172.13 3,173.08 124.0K
09:46 3,172.95 3,175.20 3,172.95 3,174.95 131.0K
09:47 3,174.31 3,174.73 3,173.23 3,173.81 121.0K
09:48 3,173.62 3,174.01 3,172.61 3,174.01 128.0K
09:49 3,173.95 3,173.95 3,171.69 3,173.43 76.0K
09:50 3,173.25 3,173.82 3,172.50 3,173.37 151.0K
09:51 3,173.68 3,174.96 3,173.68 3,174.94 54.0K
09:52 3,175.12 3,175.12 3,174.03 3,174.50 59.0K
09:53 3,174.70 3,175.00 3,173.76 3,174.72 87.0K
09:54 3,174.97 3,175.40 3,174.47 3,175.40 72.0K
09:55 3,174.98 3,176.13 3,174.89 3,175.78 30.0K
09:56 3,175.76 3,177.42 3,175.73 3,176.84 63.0K
09:57 3,177.31 3,177.62 3,176.71 3,177.24 96.0K
09:58 3,177.12 3,178.50 3,177.12 3,178.28 61.0K
09:59 3,178.06 3,178.74 3,177.40 3,178.35 78.0K
10:00 3,178.54 3,180.50 3,178.54 3,180.39 51.0K
10:01 3,180.03 3,181.23 3,179.98 3,180.86 62.0K
10:02 3,181.00 3,181.08 3,179.99 3,180.74 90.0K
10:03 3,181.44 3,182.51 3,181.01 3,182.39 77.0K
10:04 3,182.25 3,182.29 3,181.18 3,181.23 31.0K
10:05 3,181.66 3,182.04 3,180.96 3,181.42 68.0K
10:06 3,181.64 3,181.64 3,180.09 3,180.46 43.0K
10:07 3,180.39 3,181.41 3,179.89 3,181.41 43.0K
10:08 3,180.87 3,181.26 3,179.16 3,181.26 40.0K
10:09 3,181.73 3,181.73 3,180.33 3,180.47 45.0K
10:10 3,180.13 3,181.58 3,180.10 3,181.41 61.0K
10:11 3,181.09 3,182.29 3,181.07 3,181.14 33.0K
10:12 3,180.91 3,182.54 3,180.91 3,181.74 74.0K
10:13 3,181.97 3,182.84 3,181.97 3,182.22 36.0K
10:14 3,182.35 3,182.94 3,181.66 3,181.95 44.0K
10:15 3,181.39 3,182.35 3,181.23 3,181.70 38.0K
10:16 3,181.76 3,182.22 3,181.09 3,181.13 118.0K
10:17 3,181.38 3,181.95 3,180.90 3,180.90 66.0K
10:18 3,180.42 3,180.42 3,177.67 3,179.28 121.0K
10:19 3,179.64 3,180.23 3,178.99 3,180.04 32.0K
10:20 3,179.66 3,180.00 3,178.56 3,178.77 45.0K
10:21 3,179.21 3,179.21 3,178.28 3,178.28 49.0K
10:22 3,178.28 3,178.58 3,178.07 3,178.36 31.0K
10:23 3,178.57 3,178.66 3,177.64 3,178.46 137.0K
10:24 3,178.41 3,178.85 3,177.67 3,177.87 121.0K
10:25 3,177.82 3,178.20 3,176.58 3,176.71 88.0K
10:26 3,176.78 3,177.36 3,176.27 3,176.85 50.0K
10:27 3,176.43 3,177.02 3,175.89 3,177.02 56.0K
10:28 3,176.94 3,177.48 3,176.41 3,176.88 39.0K
10:29 3,176.20 3,177.15 3,175.77 3,175.77 41.0K
10:30 3,175.54 3,176.88 3,175.54 3,176.54 55.0K
10:31 3,176.96 3,177.03 3,175.49 3,175.59 143.0K
10:32 3,175.75 3,177.53 3,175.29 3,177.01 38.0K
10:33 3,177.10 3,177.70 3,176.14 3,177.23 56.0K
10:34 3,176.78 3,177.64 3,175.84 3,176.40 185.0K
10:35 3,176.98 3,177.24 3,176.02 3,176.55 74.0K
10:36 3,176.56 3,176.73 3,175.39 3,175.48 50.0K
10:37 3,175.43 3,175.75 3,174.82 3,175.27 60.0K
10:38 3,174.79 3,175.53 3,173.86 3,174.26 30.0K
10:39 3,174.54 3,175.06 3,173.28 3,174.27 31.0K
10:40 3,174.53 3,176.34 3,174.35 3,175.38 46.0K
10:41 3,175.37 3,175.43 3,174.65 3,175.34 30.0K
10:42 3,174.88 3,175.13 3,173.80 3,173.80 118.0K
10:43 3,174.06 3,174.73 3,172.95 3,174.73 31.0K
10:44 3,174.80 3,175.06 3,173.53 3,173.69 121.0K
10:45 3,173.86 3,174.21 3,172.83 3,172.83 31.0K
10:46 3,173.24 3,173.91 3,172.88 3,173.39 40.0K
10:47 3,173.19 3,174.03 3,172.85 3,173.46 35.0K
10:48 3,174.34 3,174.47 3,173.02 3,173.90 119.0K
10:49 3,174.75 3,174.75 3,172.93 3,173.25 29.0K
10:50 3,173.77 3,174.59 3,172.90 3,173.70 75.0K
10:51 3,174.19 3,174.29 3,173.31 3,173.81 38.0K
10:52 3,174.34 3,174.94 3,173.45 3,174.35 54.0K
10:53 3,174.17 3,174.64 3,173.36 3,173.84 49.0K
10:54 3,174.20 3,174.93 3,174.19 3,174.59 126.0K
10:55 3,174.61 3,175.18 3,174.10 3,174.31 82.0K
10:56 3,174.47 3,174.65 3,172.70 3,173.94 99.0K
10:57 3,173.05 3,173.46 3,172.34 3,172.46 90.0K
10:58 3,172.82 3,173.93 3,171.61 3,173.23 23.0K
10:59 3,173.28 3,173.77 3,171.92 3,171.92 30.0K
11:00 3,172.32 3,173.65 3,171.72 3,173.23 37.0K
11:01 3,172.22 3,173.44 3,172.22 3,173.07 42.0K
11:02 3,172.93 3,173.68 3,172.19 3,172.48 33.0K
11:03 3,172.73 3,173.41 3,172.22 3,172.27 45.0K
11:04 3,172.55 3,172.55 3,171.61 3,172.12 36.0K
11:05 3,172.00 3,172.36 3,171.61 3,171.71 192.0K
11:06 3,171.55 3,172.06 3,171.25 3,172.06 77.0K
11:07 3,171.85 3,171.91 3,171.00 3,171.46 22.0K
11:08 3,171.91 3,171.97 3,171.16 3,171.75 36.0K
11:09 3,171.95 3,172.52 3,171.61 3,171.78 34.0K
11:10 3,172.34 3,173.54 3,171.46 3,173.09 67.0K
11:11 3,172.48 3,173.25 3,172.01 3,172.34 45.0K
11:12 3,171.78 3,172.93 3,171.74 3,172.74 32.0K
11:13 3,172.73 3,172.73 3,171.55 3,171.76 50.0K
11:14 3,172.12 3,172.27 3,171.02 3,171.68 40.0K
11:15 3,171.71 3,171.76 3,170.82 3,171.10 41.0K
11:16 3,170.57 3,171.80 3,170.24 3,171.12 44.0K
11:17 3,171.48 3,172.02 3,170.98 3,171.20 42.0K
11:18 3,171.05 3,171.28 3,170.25 3,170.85 29.0K
11:19 3,170.73 3,171.15 3,170.10 3,170.40 35.0K
11:20 3,169.94 3,171.56 3,169.94 3,171.39 31.0K
11:21 3,171.08 3,171.31 3,170.48 3,171.00 36.0K
11:22 3,171.00 3,171.41 3,170.55 3,171.27 42.0K
11:23 3,170.74 3,171.63 3,170.64 3,170.75 67.0K
11:24 3,171.22 3,171.71 3,170.48 3,171.05 27.0K
11:25 3,170.89 3,171.20 3,170.42 3,171.13 34.0K
11:26 3,170.83 3,171.08 3,170.21 3,170.45 40.0K
11:27 3,170.11 3,171.24 3,169.55 3,170.14 31.0K
11:28 3,171.04 3,171.46 3,170.51 3,171.02 126.0K
11:29 3,171.18 3,171.18 3,170.36 3,170.75 58.0K
11:30 3,170.20 3,171.23 3,169.84 3,170.08 39.0K
11:31 3,170.34 3,171.05 3,169.95 3,170.35 66.0K
11:32 3,170.92 3,171.06 3,170.39 3,170.79 37.0K
11:33 3,170.77 3,171.67 3,170.67 3,171.47 37.0K
11:34 3,171.04 3,171.19 3,170.02 3,170.29 26.0K
11:35 3,170.58 3,171.44 3,170.49 3,170.95 27.0K
11:36 3,171.38 3,171.59 3,170.60 3,171.59 29.0K
11:37 3,171.64 3,171.64 3,170.61 3,170.84 33.0K
11:38 3,171.56 3,171.66 3,170.41 3,170.73 33.0K
11:39 3,171.10 3,171.52 3,170.67 3,170.85 22.0K
11:40 3,170.85 3,171.28 3,170.35 3,170.95 127.0K
11:41 3,170.81 3,171.07 3,170.33 3,170.68 38.0K
11:42 3,170.87 3,171.02 3,169.75 3,170.75 81.0K
11:43 3,170.41 3,171.25 3,170.16 3,171.25 22.0K
11:44 3,171.12 3,171.23 3,170.41 3,171.11 21.0K
11:45 3,171.19 3,171.19 3,170.45 3,170.90 25.0K
11:46 3,170.90 3,171.02 3,169.88 3,169.94 28.0K
11:47 3,170.05 3,170.93 3,170.05 3,170.38 26.0K
11:48 3,170.98 3,170.98 3,169.87 3,170.25 28.0K
11:49 3,170.24 3,170.52 3,169.43 3,169.59 30.0K
11:50 3,169.44 3,171.19 3,169.44 3,170.79 21.0K
11:51 3,171.13 3,171.13 3,170.16 3,170.91 44.0K
11:52 3,171.02 3,171.87 3,170.24 3,170.83 32.0K
11:53 3,170.54 3,170.86 3,169.42 3,170.15 33.0K
11:54 3,169.72 3,170.13 3,169.05 3,169.93 46.0K
11:55 3,169.87 3,170.69 3,169.42 3,169.69 40.0K
11:56 3,169.96 3,170.37 3,168.93 3,169.39 28.0K
11:57 3,169.30 3,170.04 3,169.06 3,170.04 38.0K
11:58 3,169.86 3,170.06 3,169.23 3,169.49 34.0K
11:59 3,169.61 3,169.69 3,168.73 3,169.09 105.0K
12:00 3,168.83 3,169.20 3,168.10 3,168.12 42.0K
12:01 3,168.20 3,168.86 3,167.40 3,168.30 66.0K
12:02 3,168.20 3,169.10 3,167.80 3,168.62 65.0K
12:03 3,168.73 3,168.73 3,167.48 3,168.53 32.0K
12:04 3,168.12 3,168.43 3,167.28 3,167.60 43.0K
12:05 3,167.05 3,167.79 3,166.84 3,166.90 32.0K
12:06 3,166.99 3,167.78 3,166.99 3,167.62 22.0K
12:07 3,167.83 3,168.11 3,166.97 3,167.46 24.0K
12:08 3,167.04 3,167.45 3,166.58 3,167.11 41.0K
12:09 3,167.39 3,167.72 3,166.93 3,167.14 31.0K
12:10 3,167.24 3,167.70 3,166.69 3,166.92 43.0K
12:11 3,166.80 3,167.63 3,166.59 3,167.24 78.0K
12:12 3,167.23 3,167.60 3,166.64 3,166.64 23.0K
12:13 3,166.84 3,167.28 3,166.21 3,167.10 30.0K
12:14 3,166.75 3,167.37 3,166.40 3,166.40 34.0K
12:15 3,166.66 3,167.28 3,166.39 3,166.48 23.0K
12:16 3,166.99 3,167.55 3,166.31 3,166.63 24.0K
12:17 3,166.82 3,167.69 3,166.37 3,166.85 37.0K
12:18 3,166.95 3,167.29 3,166.33 3,167.16 17.0K
12:19 3,166.78 3,167.10 3,166.04 3,166.57 38.0K
12:20 3,166.90 3,166.90 3,165.63 3,166.14 26.0K
12:21 3,166.20 3,166.93 3,165.81 3,166.45 24.0K
12:22 3,166.35 3,166.43 3,165.72 3,166.07 28.0K
12:23 3,166.02 3,166.40 3,165.04 3,165.22 21.0K
12:24 3,165.34 3,165.79 3,164.79 3,165.64 30.0K
12:25 3,165.99 3,166.06 3,165.12 3,165.94 32.0K
12:26 3,165.82 3,166.48 3,165.45 3,165.52 36.0K
12:27 3,165.65 3,166.09 3,165.03 3,165.33 77.0K
12:28 3,165.09 3,165.33 3,164.66 3,165.13 54.0K
12:29 3,164.95 3,165.38 3,164.50 3,165.09 66.0K
12:30 3,164.55 3,165.31 3,164.42 3,165.30 48.0K
12:31 3,165.17 3,165.97 3,164.74 3,165.70 32.0K
12:32 3,165.68 3,166.22 3,164.86 3,164.86 46.0K
12:33 3,164.87 3,166.11 3,164.77 3,165.77 63.0K
12:34 3,165.21 3,165.77 3,164.43 3,165.22 38.0K
12:35 3,165.20 3,165.51 3,164.28 3,164.90 27.0K
12:36 3,164.95 3,165.69 3,164.82 3,165.69 26.0K
12:37 3,165.51 3,165.61 3,164.90 3,165.05 26.0K
12:38 3,165.52 3,166.16 3,165.07 3,165.07 23.0K
12:39 3,165.12 3,166.15 3,165.12 3,165.43 28.0K
12:40 3,165.46 3,166.30 3,164.79 3,165.95 49.0K
12:41 3,166.00 3,166.09 3,165.36 3,165.58 24.0K
12:42 3,166.16 3,166.16 3,164.81 3,164.87 47.0K
12:43 3,165.08 3,165.23 3,163.88 3,164.12 48.0K
12:44 3,164.49 3,165.13 3,164.13 3,164.39 37.0K
12:45 3,164.56 3,164.85 3,163.90 3,164.09 50.0K
12:46 3,163.79 3,164.63 3,163.38 3,164.63 35.0K
12:47 3,165.01 3,165.70 3,164.11 3,164.65 43.0K
12:48 3,164.39 3,166.13 3,164.39 3,165.45 33.0K
12:49 3,165.52 3,166.29 3,165.46 3,166.29 27.0K
12:50 3,165.77 3,166.14 3,164.79 3,165.20 33.0K
12:51 3,165.76 3,166.34 3,165.25 3,165.55 45.0K
12:52 3,165.80 3,166.93 3,165.48 3,165.80 20.0K
12:53 3,165.96 3,166.56 3,165.86 3,166.15 25.0K
12:54 3,166.09 3,167.45 3,165.88 3,166.58 38.0K
12:55 3,166.53 3,166.84 3,165.70 3,166.74 36.0K
12:56 3,166.77 3,167.68 3,166.21 3,166.62 27.0K
12:57 3,166.16 3,167.10 3,165.93 3,166.41 45.0K
12:58 3,165.97 3,167.05 3,165.77 3,166.12 26.0K
12:59 3,166.64 3,166.64 3,165.38 3,165.73 29.0K
13:00 3,165.73 3,166.10 3,165.29 3,165.45 30.0K
13:01 3,165.10 3,166.01 3,164.85 3,164.96 34.0K
13:02 3,164.88 3,165.58 3,164.72 3,165.51 46.0K
13:03 3,165.82 3,165.87 3,164.87 3,164.97 41.0K
13:04 3,165.18 3,166.13 3,165.18 3,165.95 33.0K
13:05 3,165.66 3,165.78 3,164.49 3,165.37 32.0K
13:06 3,165.29 3,165.92 3,164.67 3,165.03 23.0K
13:07 3,164.78 3,166.29 3,164.78 3,165.56 47.0K
13:08 3,166.12 3,166.29 3,164.75 3,165.22 70.0K
13:09 3,165.08 3,166.75 3,164.93 3,165.63 42.0K
13:10 3,166.14 3,166.58 3,165.09 3,165.63 45.0K
13:11 3,165.94 3,166.93 3,165.82 3,166.51 61.0K
13:12 3,165.88 3,166.93 3,165.88 3,166.61 39.0K
13:13 3,166.68 3,167.70 3,166.23 3,166.69 34.0K
13:14 3,166.57 3,166.91 3,165.87 3,166.80 66.0K
13:15 3,167.03 3,167.03 3,165.80 3,166.34 28.0K
13:16 3,166.42 3,166.70 3,164.95 3,165.41 47.0K
13:17 3,165.31 3,166.24 3,165.31 3,166.16 32.0K
13:18 3,166.11 3,166.37 3,165.12 3,166.19 35.0K
13:19 3,166.54 3,166.54 3,165.33 3,166.25 39.0K
13:20 3,166.07 3,167.20 3,164.97 3,166.86 33.0K
13:21 3,166.95 3,167.66 3,166.03 3,166.14 41.0K
13:22 3,166.61 3,167.38 3,166.30 3,166.59 30.0K
13:23 3,166.39 3,167.78 3,166.13 3,167.78 40.0K
13:24 3,167.46 3,167.94 3,166.48 3,167.17 22.0K
13:25 3,166.26 3,167.90 3,166.26 3,166.44 36.0K
13:26 3,166.81 3,167.36 3,166.31 3,166.85 23.0K
13:27 3,166.86 3,167.47 3,166.01 3,167.47 38.0K
13:28 3,167.44 3,168.01 3,166.47 3,167.35 31.0K
13:29 3,168.34 3,168.34 3,166.70 3,167.33 36.0K
13:30 3,167.73 3,167.73 3,166.46 3,167.12 26.0K
13:31 3,167.62 3,167.62 3,165.95 3,167.04 39.0K
13:32 3,166.89 3,166.99 3,165.60 3,166.06 76.0K
13:33 3,166.45 3,166.76 3,165.59 3,166.33 29.0K
13:34 3,166.19 3,166.36 3,165.29 3,165.98 39.0K
13:35 3,165.83 3,165.99 3,164.62 3,164.62 182.0K
13:36 3,164.56 3,164.74 3,163.75 3,164.49 56.0K
13:37 3,164.22 3,164.75 3,162.78 3,163.55 93.0K
13:38 3,163.24 3,164.07 3,163.01 3,163.54 113.0K
13:39 3,163.51 3,164.01 3,162.93 3,163.62 24.0K
13:40 3,163.18 3,163.84 3,162.82 3,163.39 84.0K
13:41 3,163.29 3,164.20 3,163.03 3,163.92 61.0K
13:42 3,163.22 3,164.03 3,162.61 3,162.61 32.0K
13:43 3,163.01 3,163.79 3,162.75 3,162.75 37.0K
13:44 3,163.05 3,164.56 3,163.05 3,164.45 33.0K
13:45 3,163.98 3,164.77 3,163.48 3,163.48 43.0K
13:46 3,163.79 3,164.23 3,162.58 3,163.19 52.0K
13:47 3,163.71 3,163.84 3,162.93 3,163.26 46.0K
13:48 3,163.41 3,164.38 3,163.09 3,163.09 69.0K
13:49 3,162.97 3,163.75 3,162.97 3,163.52 172.0K
13:50 3,163.62 3,164.76 3,163.10 3,164.36 61.0K
13:51 3,165.04 3,165.04 3,163.65 3,164.18 46.0K
13:52 3,163.83 3,164.41 3,163.37 3,164.02 44.0K
13:53 3,163.82 3,164.40 3,163.39 3,163.41 56.0K
13:54 3,163.91 3,164.16 3,162.28 3,163.22 28.0K
13:55 3,162.83 3,163.53 3,162.71 3,163.33 40.0K
13:56 3,163.40 3,163.99 3,162.59 3,163.27 210.0K
13:57 3,163.40 3,163.68 3,162.71 3,163.09 40.0K
13:58 3,163.08 3,163.34 3,162.00 3,163.34 48.0K
13:59 3,163.33 3,163.33 3,161.77 3,162.79 145.0K
14:00 3,162.89 3,163.23 3,161.62 3,163.23 54.0K
14:01 3,163.15 3,164.01 3,162.08 3,163.05 39.0K
14:02 3,163.45 3,163.45 3,162.33 3,163.16 47.0K
14:03 3,163.07 3,163.64 3,162.28 3,163.33 76.0K
14:04 3,163.51 3,164.47 3,163.08 3,163.73 45.0K
14:05 3,162.97 3,163.80 3,162.56 3,162.98 51.0K
14:06 3,163.47 3,163.93 3,162.12 3,162.92 32.0K
14:07 3,163.54 3,164.23 3,162.97 3,163.56 46.0K
14:08 3,162.80 3,163.86 3,162.17 3,162.19 290.0K
14:09 3,161.45 3,163.12 3,161.45 3,161.75 60.0K
14:10 3,162.34 3,163.27 3,161.62 3,163.27 126.0K
14:11 3,161.76 3,163.61 3,161.76 3,163.55 52.0K
14:12 3,163.69 3,163.69 3,162.72 3,163.00 58.0K
14:13 3,163.46 3,164.05 3,162.25 3,164.05 76.0K
14:14 3,164.35 3,164.35 3,162.75 3,163.34 28.0K
14:15 3,163.77 3,164.01 3,162.57 3,163.67 57.0K
14:16 3,163.44 3,163.79 3,162.40 3,162.40 54.0K
14:17 3,162.58 3,164.16 3,162.58 3,163.17 123.0K
14:18 3,163.13 3,163.91 3,162.58 3,163.29 34.0K
14:19 3,163.07 3,163.97 3,162.42 3,162.70 82.0K
14:20 3,162.43 3,163.32 3,161.61 3,162.51 56.0K
14:21 3,162.20 3,163.44 3,162.20 3,163.14 39.0K
14:22 3,162.50 3,163.16 3,162.02 3,162.32 45.0K
14:23 3,162.61 3,165.08 3,162.12 3,165.08 55.0K
14:24 3,164.96 3,166.18 3,164.37 3,165.46 38.0K
14:25 3,165.29 3,165.29 3,162.62 3,163.14 44.0K
14:26 3,163.22 3,164.52 3,162.70 3,162.97 71.0K
14:27 3,163.30 3,163.30 3,160.91 3,161.61 154.0K
14:28 3,161.08 3,162.18 3,161.08 3,161.47 52.0K
14:29 3,161.35 3,161.85 3,160.68 3,161.44 80.0K
14:30 3,161.15 3,162.11 3,160.48 3,160.58 93.0K
14:31 3,160.92 3,162.02 3,160.47 3,161.11 41.0K
14:32 3,161.50 3,161.50 3,160.50 3,161.46 51.0K
14:33 3,160.99 3,162.29 3,160.54 3,162.29 65.0K
14:34 3,162.69 3,162.84 3,160.92 3,161.85 35.0K
14:35 3,162.13 3,162.13 3,160.51 3,161.16 42.0K
14:36 3,160.14 3,161.96 3,160.14 3,161.14 52.0K
14:37 3,161.03 3,161.40 3,159.90 3,160.88 54.0K
14:38 3,160.89 3,161.04 3,159.97 3,160.65 48.0K
14:39 3,160.38 3,161.62 3,159.86 3,161.30 37.0K
14:40 3,161.19 3,162.96 3,160.82 3,162.96 42.0K
14:41 3,163.14 3,163.14 3,161.80 3,162.34 37.0K
14:42 3,162.77 3,163.18 3,162.03 3,162.37 43.0K
14:43 3,162.50 3,163.36 3,161.25 3,162.63 41.0K
14:44 3,162.06 3,162.98 3,161.86 3,162.41 43.0K
14:45 3,162.62 3,163.08 3,161.85 3,162.56 55.0K
14:46 3,162.14 3,163.16 3,162.07 3,163.16 52.0K
14:47 3,162.03 3,163.43 3,162.03 3,163.02 38.0K
14:48 3,162.73 3,164.05 3,162.58 3,163.35 44.0K
14:49 3,163.65 3,163.98 3,162.69 3,163.15 46.0K
14:50 3,162.72 3,164.09 3,162.38 3,163.49 110.0K
14:51 3,163.66 3,164.44 3,163.17 3,163.56 46.0K
14:52 3,163.25 3,164.03 3,162.80 3,163.38 114.0K
14:53 3,163.17 3,163.50 3,162.51 3,162.81 35.0K
14:54 3,162.86 3,162.86 3,161.73 3,161.90 41.0K
14:55 3,162.40 3,163.33 3,162.05 3,162.71 47.0K
14:56 3,162.85 3,162.92 3,161.80 3,161.93 46.0K
14:57 3,162.08 3,162.64 3,161.02 3,161.85 47.0K
14:58 3,161.66 3,162.33 3,160.10 3,161.48 45.0K
14:59 3,161.43 3,161.84 3,160.52 3,161.28 33.0K
15:00 3,161.90 3,161.90 3,160.72 3,161.13 45.0K
15:01 3,161.60 3,161.72 3,160.37 3,161.23 57.0K
15:02 3,160.94 3,161.02 3,160.02 3,160.17 67.0K
15:03 3,159.69 3,160.68 3,159.15 3,160.01 60.0K
15:04 3,160.07 3,160.71 3,159.46 3,159.95 57.0K
15:05 3,160.13 3,160.24 3,158.52 3,159.03 85.0K
15:06 3,158.56 3,159.04 3,157.83 3,158.42 76.0K
15:07 3,158.35 3,159.77 3,158.32 3,158.98 174.0K
15:08 3,158.95 3,160.08 3,158.95 3,159.44 66.0K
15:09 3,159.23 3,160.09 3,158.74 3,159.30 53.0K
15:10 3,159.06 3,160.19 3,158.52 3,159.70 56.0K
15:11 3,159.22 3,160.51 3,159.17 3,160.11 49.0K
15:12 3,160.30 3,160.61 3,159.18 3,160.43 50.0K
15:13 3,159.83 3,160.37 3,159.24 3,159.77 83.0K
15:14 3,160.25 3,160.80 3,159.39 3,160.80 55.0K
15:15 3,159.91 3,161.18 3,159.88 3,160.46 86.0K
15:16 3,161.19 3,162.10 3,160.61 3,161.06 71.0K
15:17 3,161.20 3,161.20 3,160.04 3,161.19 92.0K
15:18 3,160.55 3,161.50 3,160.15 3,160.77 58.0K
15:19 3,161.03 3,162.56 3,159.88 3,162.56 69.0K
15:20 3,162.67 3,162.67 3,162.67 3,162.67 5.0K
15:21 3,162.67 3,162.67 3,162.67 3,162.67 0.0K
15:22 3,162.67 3,162.67 3,162.67 3,162.67 0.0K
15:23 3,162.67 3,162.67 3,162.67 3,162.67 0.0K
15:24 3,162.67 3,162.67 3,162.67 3,162.67 0.0K
15:25 3,162.67 3,162.67 3,162.67 3,162.67 0.0K
15:26 3,162.67 3,162.67 3,162.67 3,162.67 0.0K
15:27 3,162.67 3,162.67 3,162.67 3,162.67 0.0K
15:28 3,162.67 3,162.67 3,162.67 3,162.67 0.0K
15:29 3,162.67 3,162.67 3,159.40 3,159.40 2,851.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available