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 3,160.98 3,160.98 3,159.91 3,159.91 608.0K
09:01 3,160.00 3,160.82 3,157.75 3,159.62 301.0K
09:02 3,160.53 3,165.56 3,160.53 3,164.34 153.0K
09:03 3,164.36 3,167.00 3,164.36 3,166.47 160.0K
09:04 3,166.33 3,168.00 3,166.33 3,166.60 112.0K
09:05 3,167.04 3,167.38 3,166.10 3,166.45 135.0K
09:06 3,166.66 3,168.71 3,165.98 3,167.27 176.0K
09:07 3,166.80 3,167.59 3,165.86 3,166.58 97.0K
09:08 3,166.76 3,167.51 3,165.96 3,166.75 64.0K
09:09 3,167.27 3,168.18 3,166.66 3,167.91 127.0K
09:10 3,167.97 3,170.07 3,167.97 3,168.69 167.0K
09:11 3,169.44 3,170.14 3,168.29 3,168.98 124.0K
09:12 3,168.95 3,170.27 3,168.95 3,170.20 80.0K
09:13 3,170.48 3,171.21 3,169.91 3,171.11 145.0K
09:14 3,170.96 3,171.32 3,169.30 3,169.77 128.0K
09:15 3,169.49 3,169.71 3,168.10 3,168.10 105.0K
09:16 3,168.16 3,169.15 3,167.59 3,168.77 99.0K
09:17 3,169.23 3,169.70 3,168.21 3,168.47 55.0K
09:18 3,168.39 3,168.52 3,166.84 3,166.84 83.0K
09:19 3,166.41 3,166.65 3,164.60 3,164.85 99.0K
09:20 3,165.02 3,165.40 3,164.40 3,164.89 67.0K
09:21 3,165.55 3,165.55 3,164.41 3,164.44 70.0K
09:22 3,165.08 3,165.08 3,163.69 3,163.80 53.0K
09:23 3,163.97 3,164.20 3,162.70 3,162.72 97.0K
09:24 3,162.58 3,163.22 3,162.01 3,162.01 198.0K
09:25 3,161.67 3,161.67 3,160.36 3,160.44 60.0K
09:26 3,160.85 3,161.58 3,160.50 3,161.22 67.0K
09:27 3,161.21 3,161.21 3,159.13 3,159.25 240.0K
09:28 3,159.27 3,159.92 3,158.72 3,158.72 191.0K
09:29 3,159.43 3,159.65 3,157.03 3,157.03 183.0K
09:30 3,157.11 3,158.43 3,157.00 3,158.28 162.0K
09:31 3,158.26 3,159.16 3,158.19 3,158.53 53.0K
09:32 3,158.34 3,158.79 3,157.72 3,158.79 52.0K
09:33 3,159.04 3,159.25 3,157.90 3,159.25 132.0K
09:34 3,158.73 3,160.01 3,158.03 3,160.01 47.0K
09:35 3,159.63 3,159.79 3,158.29 3,159.69 54.0K
09:36 3,159.91 3,161.11 3,159.91 3,160.52 49.0K
09:37 3,160.40 3,160.55 3,159.20 3,159.20 59.0K
09:38 3,159.04 3,159.09 3,157.71 3,158.62 80.0K
09:39 3,158.67 3,158.91 3,157.86 3,158.21 65.0K
09:40 3,158.31 3,158.83 3,157.22 3,157.22 41.0K
09:41 3,157.19 3,157.82 3,156.26 3,156.54 45.0K
09:42 3,156.68 3,157.45 3,156.15 3,156.47 46.0K
09:43 3,156.59 3,157.39 3,155.92 3,155.92 119.0K
09:44 3,156.03 3,157.64 3,156.03 3,156.65 67.0K
09:45 3,156.34 3,156.89 3,155.84 3,156.38 51.0K
09:46 3,155.73 3,155.73 3,152.86 3,153.09 119.0K
09:47 3,153.36 3,154.22 3,153.32 3,154.22 99.0K
09:48 3,154.25 3,154.25 3,151.40 3,151.40 60.0K
09:49 3,152.10 3,152.35 3,149.58 3,150.00 135.0K
09:50 3,150.59 3,150.90 3,150.05 3,150.52 45.0K
09:51 3,150.16 3,150.16 3,148.51 3,149.09 142.0K
09:52 3,149.40 3,149.46 3,148.01 3,148.36 45.0K
09:53 3,148.30 3,149.09 3,148.09 3,148.80 62.0K
09:54 3,149.19 3,149.57 3,147.59 3,148.00 76.0K
09:55 3,147.77 3,149.09 3,147.70 3,148.42 53.0K
09:56 3,148.70 3,148.98 3,147.96 3,148.10 191.0K
09:57 3,148.22 3,149.33 3,147.30 3,149.33 138.0K
09:58 3,149.42 3,149.55 3,148.25 3,149.17 43.0K
09:59 3,148.88 3,149.41 3,148.22 3,148.22 67.0K
10:00 3,148.18 3,150.05 3,148.18 3,149.85 125.0K
10:01 3,149.90 3,150.66 3,148.99 3,149.69 58.0K
10:02 3,150.27 3,150.70 3,150.09 3,150.46 61.0K
10:03 3,150.51 3,150.51 3,149.39 3,149.85 116.0K
10:04 3,149.75 3,150.43 3,149.61 3,150.27 51.0K
10:05 3,150.36 3,150.76 3,149.26 3,149.87 80.0K
10:06 3,150.17 3,151.20 3,150.15 3,150.83 89.0K
10:07 3,150.86 3,150.91 3,149.89 3,150.39 47.0K
10:08 3,150.21 3,150.53 3,149.11 3,149.48 43.0K
10:09 3,149.30 3,150.00 3,148.82 3,148.87 39.0K
10:10 3,149.19 3,150.08 3,149.00 3,149.00 38.0K
10:11 3,149.71 3,149.79 3,148.58 3,149.47 49.0K
10:12 3,149.70 3,150.20 3,148.97 3,149.56 49.0K
10:13 3,149.64 3,150.73 3,149.59 3,149.73 56.0K
10:14 3,149.83 3,149.84 3,148.89 3,148.89 50.0K
10:15 3,149.27 3,149.63 3,148.69 3,148.70 54.0K
10:16 3,149.15 3,149.66 3,148.50 3,148.74 66.0K
10:17 3,148.92 3,149.28 3,148.26 3,149.04 38.0K
10:18 3,148.52 3,149.78 3,148.34 3,148.34 53.0K
10:19 3,148.55 3,149.10 3,147.95 3,148.46 37.0K
10:20 3,148.95 3,149.21 3,148.09 3,148.39 40.0K
10:21 3,148.25 3,149.17 3,148.15 3,148.78 34.0K
10:22 3,149.08 3,149.44 3,148.18 3,148.31 36.0K
10:23 3,148.30 3,149.25 3,148.04 3,148.60 85.0K
10:24 3,148.20 3,149.43 3,148.20 3,148.67 49.0K
10:25 3,148.76 3,149.08 3,147.71 3,149.02 22.0K
10:26 3,148.74 3,149.21 3,147.88 3,148.40 21.0K
10:27 3,148.69 3,148.80 3,148.12 3,148.44 44.0K
10:28 3,148.52 3,149.74 3,148.52 3,148.61 39.0K
10:29 3,148.99 3,150.14 3,148.99 3,149.67 27.0K
10:30 3,150.28 3,151.63 3,149.97 3,150.66 28.0K
10:31 3,150.56 3,151.45 3,150.36 3,151.16 27.0K
10:32 3,151.21 3,152.03 3,151.21 3,151.54 33.0K
10:33 3,151.61 3,152.78 3,151.37 3,152.51 54.0K
10:34 3,152.87 3,153.55 3,152.20 3,153.55 51.0K
10:35 3,153.75 3,154.80 3,153.23 3,154.65 49.0K
10:36 3,154.87 3,155.78 3,154.61 3,155.44 108.0K
10:37 3,155.48 3,156.92 3,155.24 3,156.44 65.0K
10:38 3,156.29 3,157.46 3,156.29 3,157.12 33.0K
10:39 3,156.94 3,157.67 3,156.76 3,156.89 36.0K
10:40 3,157.22 3,157.90 3,156.62 3,157.50 42.0K
10:41 3,157.57 3,157.67 3,156.39 3,156.64 40.0K
10:42 3,156.72 3,158.41 3,156.72 3,158.09 52.0K
10:43 3,157.39 3,158.44 3,157.16 3,158.14 41.0K
10:44 3,158.14 3,158.14 3,157.17 3,157.80 48.0K
10:45 3,157.79 3,158.46 3,157.40 3,158.46 73.0K
10:46 3,158.09 3,159.85 3,158.01 3,158.84 40.0K
10:47 3,158.83 3,159.96 3,158.79 3,159.59 51.0K
10:48 3,159.40 3,159.72 3,158.51 3,159.25 92.0K
10:49 3,159.29 3,159.29 3,158.15 3,158.28 34.0K
10:50 3,158.27 3,158.70 3,157.72 3,158.28 35.0K
10:51 3,158.06 3,158.08 3,157.45 3,157.94 22.0K
10:52 3,158.26 3,158.39 3,157.47 3,158.17 40.0K
10:53 3,158.58 3,158.58 3,157.16 3,157.59 21.0K
10:54 3,157.70 3,157.70 3,156.67 3,157.26 31.0K
10:55 3,156.98 3,157.19 3,156.12 3,156.59 37.0K
10:56 3,157.27 3,157.27 3,156.59 3,157.08 32.0K
10:57 3,157.09 3,157.77 3,156.76 3,157.77 44.0K
10:58 3,157.49 3,158.19 3,156.73 3,157.36 34.0K
10:59 3,157.89 3,158.22 3,157.29 3,157.81 44.0K
11:00 3,157.67 3,158.72 3,157.16 3,157.85 38.0K
11:01 3,157.69 3,158.05 3,157.03 3,157.39 26.0K
11:02 3,157.61 3,157.61 3,156.27 3,156.27 43.0K
11:03 3,156.52 3,157.74 3,156.52 3,156.81 30.0K
11:04 3,156.92 3,157.79 3,156.29 3,156.69 36.0K
11:05 3,156.96 3,157.79 3,156.46 3,157.22 29.0K
11:06 3,157.02 3,157.16 3,156.40 3,156.61 34.0K
11:07 3,156.32 3,157.01 3,155.90 3,156.43 105.0K
11:08 3,155.82 3,156.71 3,155.60 3,156.53 31.0K
11:09 3,155.93 3,156.38 3,155.61 3,155.86 62.0K
11:10 3,156.33 3,156.33 3,154.75 3,155.11 25.0K
11:11 3,155.53 3,155.96 3,154.60 3,154.86 30.0K
11:12 3,154.93 3,155.18 3,153.74 3,153.74 57.0K
11:13 3,154.12 3,154.38 3,153.07 3,153.51 50.0K
11:14 3,153.72 3,154.09 3,152.97 3,153.07 19.0K
11:15 3,152.94 3,153.82 3,152.87 3,153.38 27.0K
11:16 3,153.14 3,154.18 3,153.14 3,153.60 30.0K
11:17 3,153.43 3,154.67 3,153.43 3,154.17 22.0K
11:18 3,154.61 3,155.44 3,153.88 3,154.08 28.0K
11:19 3,154.29 3,154.87 3,153.75 3,153.80 30.0K
11:20 3,153.47 3,154.19 3,152.85 3,152.85 62.0K
11:21 3,153.07 3,153.36 3,152.79 3,153.06 41.0K
11:22 3,152.89 3,153.78 3,152.59 3,153.78 25.0K
11:23 3,153.56 3,154.12 3,153.06 3,153.67 30.0K
11:24 3,154.02 3,154.53 3,153.45 3,154.49 30.0K
11:25 3,154.77 3,154.97 3,153.94 3,154.42 31.0K
11:26 3,154.54 3,154.97 3,153.77 3,153.80 26.0K
11:27 3,154.00 3,154.18 3,152.88 3,153.52 31.0K
11:28 3,153.57 3,154.19 3,153.32 3,153.90 25.0K
11:29 3,153.78 3,154.52 3,153.40 3,154.05 21.0K
11:30 3,154.39 3,154.81 3,153.30 3,153.84 73.0K
11:31 3,153.53 3,154.41 3,153.53 3,153.91 34.0K
11:32 3,154.18 3,154.87 3,153.57 3,154.48 27.0K
11:33 3,154.35 3,154.52 3,153.46 3,153.60 29.0K
11:34 3,153.55 3,154.30 3,152.98 3,153.88 42.0K
11:35 3,154.18 3,154.42 3,152.99 3,153.60 30.0K
11:36 3,153.51 3,154.26 3,153.06 3,154.26 35.0K
11:37 3,153.94 3,154.63 3,153.45 3,153.66 30.0K
11:38 3,154.13 3,154.83 3,153.67 3,154.16 20.0K
11:39 3,154.12 3,154.54 3,153.77 3,154.06 15.0K
11:40 3,154.49 3,154.79 3,153.60 3,154.38 24.0K
11:41 3,154.43 3,155.23 3,153.85 3,153.85 24.0K
11:42 3,153.91 3,154.35 3,153.11 3,153.92 24.0K
11:43 3,153.76 3,154.10 3,152.74 3,152.74 24.0K
11:44 3,153.05 3,154.23 3,153.05 3,153.75 27.0K
11:45 3,153.72 3,153.74 3,152.81 3,153.60 26.0K
11:46 3,154.17 3,154.47 3,153.18 3,153.62 43.0K
11:47 3,153.41 3,154.49 3,153.41 3,154.27 20.0K
11:48 3,154.14 3,154.19 3,153.06 3,153.26 25.0K
11:49 3,153.44 3,154.05 3,153.18 3,153.98 30.0K
11:50 3,154.18 3,154.69 3,153.12 3,154.25 26.0K
11:51 3,153.79 3,154.73 3,153.55 3,153.86 35.0K
11:52 3,154.03 3,154.85 3,153.49 3,154.11 21.0K
11:53 3,154.18 3,154.85 3,153.61 3,154.50 38.0K
11:54 3,154.72 3,154.72 3,153.87 3,154.32 23.0K
11:55 3,153.36 3,154.53 3,153.36 3,154.00 21.0K
11:56 3,154.50 3,154.50 3,153.49 3,153.89 23.0K
11:57 3,154.21 3,154.95 3,153.81 3,154.32 23.0K
11:58 3,154.22 3,154.95 3,154.02 3,154.54 24.0K
11:59 3,154.63 3,155.01 3,154.05 3,154.72 38.0K
12:00 3,154.55 3,155.48 3,154.55 3,155.05 105.0K
12:01 3,154.85 3,155.64 3,154.65 3,155.64 67.0K
12:02 3,155.05 3,155.20 3,154.16 3,154.16 33.0K
12:03 3,154.08 3,155.28 3,154.03 3,155.17 40.0K
12:04 3,154.38 3,154.52 3,153.62 3,153.93 28.0K
12:05 3,154.14 3,154.76 3,153.98 3,154.70 35.0K
12:06 3,154.88 3,155.29 3,153.91 3,154.80 24.0K
12:07 3,154.76 3,155.53 3,154.62 3,155.28 92.0K
12:08 3,155.09 3,155.70 3,154.86 3,154.89 24.0K
12:09 3,154.31 3,155.10 3,154.31 3,154.77 24.0K
12:10 3,154.84 3,155.02 3,154.11 3,154.74 26.0K
12:11 3,155.00 3,155.04 3,153.62 3,154.31 24.0K
12:12 3,154.29 3,156.25 3,154.29 3,156.07 26.0K
12:13 3,155.56 3,156.77 3,155.14 3,156.77 93.0K
12:14 3,155.79 3,155.87 3,154.79 3,155.32 29.0K
12:15 3,155.50 3,155.89 3,154.91 3,155.77 47.0K
12:16 3,155.81 3,156.12 3,154.74 3,154.78 28.0K
12:17 3,155.24 3,155.53 3,154.77 3,155.29 34.0K
12:18 3,155.07 3,156.09 3,154.60 3,155.33 18.0K
12:19 3,155.36 3,155.83 3,154.76 3,155.12 20.0K
12:20 3,155.01 3,155.64 3,154.60 3,155.04 29.0K
12:21 3,155.43 3,155.43 3,154.61 3,154.87 18.0K
12:22 3,154.78 3,154.82 3,153.94 3,153.94 22.0K
12:23 3,154.20 3,154.28 3,153.66 3,154.00 33.0K
12:24 3,154.07 3,154.10 3,153.19 3,153.32 27.0K
12:25 3,153.57 3,153.95 3,152.96 3,153.90 27.0K
12:26 3,153.98 3,154.02 3,152.98 3,153.44 24.0K
12:27 3,153.50 3,153.88 3,152.53 3,153.07 23.0K
12:28 3,153.25 3,153.57 3,151.65 3,151.81 24.0K
12:29 3,152.04 3,153.14 3,151.61 3,152.33 75.0K
12:30 3,152.43 3,153.22 3,151.91 3,152.87 123.0K
12:31 3,152.83 3,153.33 3,152.03 3,152.93 112.0K
12:32 3,153.07 3,153.81 3,152.70 3,152.99 29.0K
12:33 3,152.78 3,153.56 3,152.73 3,152.86 29.0K
12:34 3,153.21 3,153.37 3,152.54 3,153.16 42.0K
12:35 3,152.94 3,153.84 3,152.50 3,153.84 35.0K
12:36 3,153.45 3,153.55 3,152.37 3,152.37 29.0K
12:37 3,151.87 3,152.81 3,151.65 3,151.95 17.0K
12:38 3,152.00 3,152.51 3,151.76 3,151.76 38.0K
12:39 3,152.25 3,152.40 3,151.13 3,151.42 22.0K
12:40 3,151.53 3,152.01 3,151.22 3,151.40 33.0K
12:41 3,151.46 3,151.83 3,150.92 3,151.40 21.0K
12:42 3,151.57 3,151.66 3,150.70 3,150.88 22.0K
12:43 3,150.72 3,151.44 3,150.43 3,151.37 17.0K
12:44 3,151.08 3,151.28 3,150.20 3,150.48 19.0K
12:45 3,150.70 3,151.47 3,149.68 3,151.47 26.0K
12:46 3,151.58 3,151.58 3,150.18 3,150.51 31.0K
12:47 3,150.34 3,150.73 3,150.05 3,150.28 45.0K
12:48 3,150.23 3,150.95 3,149.42 3,149.96 24.0K
12:49 3,150.09 3,150.44 3,149.78 3,150.38 25.0K
12:50 3,150.63 3,150.87 3,149.74 3,150.18 22.0K
12:51 3,149.95 3,150.50 3,149.55 3,150.12 19.0K
12:52 3,150.11 3,150.16 3,149.57 3,150.07 30.0K
12:53 3,149.88 3,150.91 3,149.88 3,150.15 32.0K
12:54 3,150.02 3,150.94 3,149.60 3,150.32 41.0K
12:55 3,151.05 3,151.22 3,150.32 3,150.43 23.0K
12:56 3,150.50 3,151.12 3,150.37 3,150.42 57.0K
12:57 3,150.47 3,151.02 3,150.36 3,150.75 89.0K
12:58 3,150.45 3,150.92 3,150.14 3,150.40 17.0K
12:59 3,150.34 3,151.51 3,150.03 3,150.85 27.0K
13:00 3,150.97 3,151.53 3,149.88 3,150.53 41.0K
13:01 3,150.70 3,150.79 3,149.69 3,150.51 29.0K
13:02 3,150.53 3,150.82 3,149.65 3,150.43 34.0K
13:03 3,150.35 3,150.42 3,149.61 3,149.82 267.0K
13:04 3,150.45 3,151.22 3,150.04 3,150.34 36.0K
13:05 3,150.41 3,150.71 3,149.72 3,149.95 28.0K
13:06 3,150.05 3,150.08 3,148.70 3,148.70 45.0K
13:07 3,149.15 3,150.29 3,148.32 3,149.47 23.0K
13:08 3,149.41 3,150.00 3,148.69 3,149.31 22.0K
13:09 3,149.16 3,149.77 3,148.28 3,148.67 30.0K
13:10 3,149.73 3,149.99 3,148.74 3,149.32 22.0K
13:11 3,150.59 3,150.59 3,149.36 3,149.66 27.0K
13:12 3,150.10 3,151.47 3,149.78 3,150.92 70.0K
13:13 3,150.83 3,151.95 3,150.83 3,151.29 50.0K
13:14 3,151.20 3,152.45 3,151.20 3,152.12 38.0K
13:15 3,151.87 3,152.92 3,151.57 3,152.26 25.0K
13:16 3,152.36 3,152.40 3,151.12 3,152.10 28.0K
13:17 3,151.86 3,152.26 3,150.89 3,152.09 30.0K
13:18 3,152.03 3,152.03 3,150.81 3,150.81 31.0K
13:19 3,151.22 3,151.71 3,150.41 3,150.87 28.0K
13:20 3,151.48 3,151.53 3,150.15 3,151.16 30.0K
13:21 3,151.42 3,152.07 3,150.64 3,150.64 37.0K
13:22 3,150.57 3,151.60 3,150.27 3,150.30 34.0K
13:23 3,150.40 3,150.54 3,149.90 3,150.46 26.0K
13:24 3,150.87 3,151.48 3,150.53 3,151.07 63.0K
13:25 3,151.01 3,151.04 3,150.11 3,150.82 33.0K
13:26 3,150.72 3,152.24 3,150.59 3,151.80 30.0K
13:27 3,151.81 3,152.98 3,151.81 3,151.90 44.0K
13:28 3,152.05 3,153.40 3,152.05 3,152.26 77.0K
13:29 3,151.96 3,152.85 3,151.48 3,152.75 21.0K
13:30 3,152.25 3,152.91 3,152.06 3,152.91 37.0K
13:31 3,152.77 3,152.80 3,151.87 3,151.94 40.0K
13:32 3,152.26 3,153.32 3,152.24 3,152.24 32.0K
13:33 3,153.58 3,153.77 3,152.64 3,152.71 50.0K
13:34 3,153.13 3,154.23 3,152.33 3,152.60 48.0K
13:35 3,152.94 3,153.69 3,152.25 3,153.08 39.0K
13:36 3,153.06 3,153.77 3,152.45 3,153.22 43.0K
13:37 3,153.13 3,154.37 3,152.56 3,152.67 477.0K
13:38 3,152.90 3,153.32 3,152.39 3,152.95 62.0K
13:39 3,153.50 3,153.59 3,152.49 3,153.18 73.0K
13:40 3,153.80 3,153.80 3,152.71 3,152.80 133.0K
13:41 3,152.66 3,154.31 3,152.60 3,153.70 55.0K
13:42 3,153.22 3,154.46 3,153.01 3,153.72 46.0K
13:43 3,154.45 3,154.74 3,153.32 3,154.41 46.0K
13:44 3,154.50 3,155.02 3,154.17 3,154.31 133.0K
13:45 3,154.11 3,154.66 3,153.43 3,153.71 71.0K
13:46 3,153.81 3,155.21 3,153.81 3,154.58 40.0K
13:47 3,154.52 3,155.81 3,154.17 3,154.17 39.0K
13:48 3,154.21 3,154.95 3,153.81 3,154.20 28.0K
13:49 3,154.39 3,155.65 3,154.39 3,154.66 83.0K
13:50 3,155.03 3,155.63 3,154.52 3,155.35 39.0K
13:51 3,155.67 3,157.35 3,154.90 3,156.67 74.0K
13:52 3,156.80 3,157.29 3,156.20 3,156.58 38.0K
13:53 3,157.79 3,157.79 3,156.13 3,156.13 36.0K
13:54 3,155.45 3,156.53 3,154.85 3,155.81 39.0K
13:55 3,155.48 3,157.19 3,155.48 3,156.86 27.0K
13:56 3,156.40 3,156.40 3,155.51 3,156.02 25.0K
13:57 3,156.44 3,156.44 3,155.01 3,155.95 32.0K
13:58 3,155.53 3,155.88 3,154.53 3,155.69 35.0K
13:59 3,155.39 3,156.02 3,155.05 3,155.36 37.0K
14:00 3,155.34 3,157.30 3,155.34 3,155.53 229.0K
14:01 3,155.87 3,156.89 3,155.73 3,156.22 55.0K
14:02 3,156.11 3,156.45 3,155.52 3,156.04 39.0K
14:03 3,155.82 3,156.41 3,155.56 3,156.17 55.0K
14:04 3,156.11 3,156.53 3,155.62 3,156.24 53.0K
14:05 3,156.07 3,156.49 3,155.82 3,156.38 50.0K
14:06 3,155.33 3,156.83 3,155.27 3,155.75 30.0K
14:07 3,155.78 3,155.78 3,154.71 3,154.76 55.0K
14:08 3,154.75 3,155.24 3,154.22 3,155.10 44.0K
14:09 3,155.01 3,155.68 3,154.71 3,155.07 55.0K
14:10 3,155.19 3,155.60 3,154.62 3,155.06 35.0K
14:11 3,154.71 3,155.21 3,154.42 3,154.42 33.0K
14:12 3,154.37 3,155.59 3,154.37 3,154.91 32.0K
14:13 3,154.86 3,155.18 3,154.37 3,155.04 26.0K
14:14 3,155.38 3,155.38 3,153.85 3,154.21 43.0K
14:15 3,155.24 3,155.24 3,153.81 3,154.28 38.0K
14:16 3,154.05 3,154.90 3,153.49 3,154.52 37.0K
14:17 3,154.71 3,155.59 3,153.96 3,155.25 56.0K
14:18 3,155.04 3,155.34 3,154.53 3,154.57 44.0K
14:19 3,154.90 3,155.58 3,154.24 3,155.21 32.0K
14:20 3,155.11 3,155.11 3,153.98 3,153.98 64.0K
14:21 3,154.07 3,155.03 3,153.63 3,154.08 33.0K
14:22 3,154.05 3,154.50 3,153.53 3,154.26 30.0K
14:23 3,153.90 3,154.87 3,152.98 3,154.02 46.0K
14:24 3,154.16 3,155.14 3,153.30 3,154.25 57.0K
14:25 3,154.46 3,155.87 3,154.38 3,155.61 65.0K
14:26 3,155.13 3,156.50 3,154.80 3,155.76 38.0K
14:27 3,155.86 3,155.86 3,154.51 3,154.51 58.0K
14:28 3,155.02 3,156.16 3,154.97 3,155.48 36.0K
14:29 3,155.43 3,155.68 3,154.53 3,154.66 78.0K
14:30 3,154.54 3,155.21 3,153.57 3,153.57 33.0K
14:31 3,154.49 3,154.57 3,153.76 3,154.57 50.0K
14:32 3,153.90 3,154.52 3,153.19 3,154.05 32.0K
14:33 3,153.75 3,154.70 3,153.33 3,154.70 51.0K
14:34 3,155.26 3,155.26 3,154.41 3,154.99 37.0K
14:35 3,154.78 3,156.15 3,154.26 3,155.56 72.0K
14:36 3,154.79 3,155.77 3,154.48 3,154.82 49.0K
14:37 3,154.77 3,155.49 3,154.27 3,154.64 42.0K
14:38 3,154.74 3,155.90 3,154.74 3,155.65 45.0K
14:39 3,155.80 3,156.09 3,155.03 3,155.53 41.0K
14:40 3,155.74 3,155.80 3,154.64 3,155.47 52.0K
14:41 3,155.23 3,155.66 3,154.84 3,155.06 38.0K
14:42 3,155.16 3,155.83 3,154.60 3,155.55 47.0K
14:43 3,155.46 3,155.96 3,155.16 3,155.50 44.0K
14:44 3,155.21 3,156.19 3,155.02 3,155.39 42.0K
14:45 3,155.76 3,155.82 3,154.91 3,155.25 51.0K
14:46 3,155.57 3,155.91 3,154.79 3,155.41 52.0K
14:47 3,154.96 3,156.18 3,154.85 3,155.74 50.0K
14:48 3,156.26 3,156.45 3,155.46 3,155.71 87.0K
14:49 3,155.45 3,156.28 3,155.26 3,155.69 75.0K
14:50 3,155.92 3,156.38 3,155.42 3,155.86 301.0K
14:51 3,156.12 3,156.61 3,155.69 3,156.10 217.0K
14:52 3,156.52 3,157.53 3,156.32 3,156.67 49.0K
14:53 3,156.71 3,158.89 3,156.71 3,158.19 111.0K
14:54 3,158.29 3,159.14 3,157.52 3,158.04 80.0K
14:55 3,157.91 3,158.51 3,156.96 3,157.60 39.0K
14:56 3,158.24 3,158.54 3,157.54 3,157.76 183.0K
14:57 3,157.26 3,158.52 3,157.26 3,158.30 94.0K
14:58 3,158.08 3,158.68 3,157.74 3,158.31 134.0K
14:59 3,158.47 3,158.86 3,157.26 3,158.86 53.0K
15:00 3,157.65 3,158.50 3,157.16 3,157.81 78.0K
15:01 3,157.71 3,158.84 3,157.36 3,158.54 43.0K
15:02 3,158.69 3,160.27 3,158.69 3,159.28 63.0K
15:03 3,159.73 3,160.37 3,158.91 3,159.25 74.0K
15:04 3,159.43 3,159.91 3,158.98 3,159.46 50.0K
15:05 3,158.96 3,159.81 3,158.83 3,159.50 54.0K
15:06 3,159.41 3,159.89 3,158.37 3,158.81 59.0K
15:07 3,159.30 3,160.38 3,159.08 3,159.67 71.0K
15:08 3,159.26 3,160.45 3,159.26 3,160.41 75.0K
15:09 3,159.62 3,160.73 3,159.23 3,160.52 221.0K
15:10 3,160.56 3,160.56 3,159.54 3,160.07 73.0K
15:11 3,160.29 3,160.34 3,159.31 3,159.48 65.0K
15:12 3,160.48 3,160.55 3,159.38 3,159.38 69.0K
15:13 3,159.80 3,160.49 3,158.90 3,158.90 53.0K
15:14 3,159.24 3,159.93 3,159.15 3,159.31 81.0K
15:15 3,159.47 3,159.58 3,158.18 3,159.51 52.0K
15:16 3,159.61 3,159.84 3,158.65 3,159.50 96.0K
15:17 3,159.19 3,159.94 3,159.11 3,159.78 105.0K
15:18 3,159.54 3,161.27 3,159.38 3,161.01 119.0K
15:19 3,160.54 3,162.29 3,160.53 3,162.06 162.0K
15:20 3,161.94 3,161.94 3,161.94 3,161.94 1.0K
15:21 3,161.94 3,161.94 3,161.94 3,161.94 0.0K
15:22 3,161.94 3,161.94 3,161.94 3,161.94 0.0K
15:23 3,161.94 3,161.94 3,161.94 3,161.94 0.0K
15:24 3,161.94 3,161.94 3,161.94 3,161.94 0.0K
15:25 3,161.94 3,161.94 3,161.94 3,161.94 0.0K
15:26 3,161.94 3,161.94 3,161.94 3,161.94 0.0K
15:27 3,161.94 3,161.94 3,161.94 3,161.94 0.0K
15:28 3,161.94 3,161.94 3,161.94 3,161.94 0.0K
15:29 3,161.94 3,161.94 3,161.28 3,161.46 2,149.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available