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 3,162.45 3,163.46 3,161.02 3,163.03 509.0K
09:01 3,163.75 3,164.45 3,158.05 3,158.05 177.0K
09:02 3,157.59 3,163.80 3,157.59 3,163.71 206.0K
09:03 3,163.53 3,169.21 3,163.53 3,169.21 195.0K
09:04 3,169.38 3,173.51 3,169.38 3,171.14 189.0K
09:05 3,170.75 3,170.92 3,168.40 3,168.93 141.0K
09:06 3,168.90 3,169.89 3,168.90 3,169.66 89.0K
09:07 3,170.13 3,170.29 3,169.26 3,170.27 136.0K
09:08 3,170.42 3,170.88 3,169.75 3,170.79 55.0K
09:09 3,170.51 3,173.38 3,170.22 3,172.51 59.0K
09:10 3,172.57 3,173.04 3,171.68 3,171.68 193.0K
09:11 3,169.40 3,169.49 3,168.49 3,168.55 123.0K
09:12 3,169.08 3,169.60 3,168.10 3,168.73 113.0K
09:13 3,168.20 3,168.77 3,167.67 3,167.98 36.0K
09:14 3,168.06 3,168.89 3,167.51 3,168.24 62.0K
09:15 3,168.89 3,169.10 3,168.24 3,168.52 92.0K
09:16 3,168.85 3,168.87 3,168.06 3,168.33 51.0K
09:17 3,168.43 3,168.47 3,167.38 3,167.38 74.0K
09:18 3,167.95 3,169.02 3,167.95 3,168.64 203.0K
09:19 3,168.62 3,169.32 3,168.32 3,168.88 75.0K
09:20 3,168.73 3,169.58 3,168.37 3,169.00 49.0K
09:21 3,169.01 3,170.11 3,167.96 3,169.34 81.0K
09:22 3,169.38 3,170.24 3,168.99 3,169.96 139.0K
09:23 3,170.22 3,170.48 3,167.77 3,168.09 67.0K
09:24 3,167.93 3,168.93 3,167.46 3,167.46 76.0K
09:25 3,167.78 3,167.92 3,166.65 3,167.01 177.0K
09:26 3,167.34 3,167.40 3,166.43 3,166.58 53.0K
09:27 3,166.72 3,166.85 3,165.68 3,165.84 77.0K
09:28 3,165.70 3,165.92 3,165.16 3,165.48 73.0K
09:29 3,165.34 3,166.21 3,164.88 3,166.21 57.0K
09:30 3,166.57 3,166.93 3,165.05 3,166.75 65.0K
09:31 3,166.69 3,167.43 3,166.23 3,166.27 72.0K
09:32 3,166.56 3,168.29 3,166.40 3,168.29 130.0K
09:33 3,168.27 3,168.46 3,167.95 3,168.16 73.0K
09:34 3,167.61 3,169.42 3,167.61 3,168.50 106.0K
09:35 3,168.37 3,168.90 3,167.80 3,168.65 63.0K
09:36 3,167.97 3,168.45 3,166.64 3,168.41 49.0K
09:37 3,168.43 3,168.62 3,167.74 3,168.15 133.0K
09:38 3,168.29 3,168.91 3,167.19 3,167.31 49.0K
09:39 3,167.22 3,167.22 3,166.20 3,166.54 119.0K
09:40 3,166.30 3,166.30 3,165.43 3,165.51 53.0K
09:41 3,165.54 3,166.11 3,165.04 3,165.57 70.0K
09:42 3,165.48 3,166.27 3,165.48 3,165.97 35.0K
09:43 3,165.56 3,166.99 3,165.28 3,166.56 110.0K
09:44 3,166.43 3,167.15 3,166.36 3,166.64 137.0K
09:45 3,166.69 3,167.79 3,166.68 3,167.12 63.0K
09:46 3,166.66 3,167.94 3,166.66 3,167.14 37.0K
09:47 3,167.63 3,168.01 3,166.87 3,167.64 40.0K
09:48 3,167.98 3,168.57 3,167.58 3,167.89 47.0K
09:49 3,168.08 3,168.52 3,167.92 3,168.39 65.0K
09:50 3,168.05 3,168.05 3,166.37 3,167.07 48.0K
09:51 3,166.91 3,167.45 3,166.44 3,167.03 33.0K
09:52 3,167.17 3,167.52 3,166.85 3,167.52 32.0K
09:53 3,167.68 3,167.83 3,166.52 3,166.67 62.0K
09:54 3,166.76 3,167.29 3,166.50 3,166.53 37.0K
09:55 3,166.51 3,166.70 3,165.40 3,165.86 69.0K
09:56 3,165.87 3,166.40 3,165.71 3,165.84 81.0K
09:57 3,165.86 3,166.46 3,164.97 3,166.46 60.0K
09:58 3,166.58 3,166.64 3,164.82 3,164.93 44.0K
09:59 3,164.98 3,165.12 3,164.31 3,164.31 36.0K
10:00 3,164.66 3,164.66 3,163.51 3,164.15 40.0K
10:01 3,164.35 3,164.46 3,163.35 3,163.35 87.0K
10:02 3,163.21 3,164.11 3,162.51 3,162.95 64.0K
10:03 3,162.96 3,163.59 3,162.80 3,163.05 119.0K
10:04 3,162.78 3,164.27 3,162.32 3,163.59 55.0K
10:05 3,163.84 3,164.14 3,162.87 3,163.61 119.0K
10:06 3,163.43 3,163.78 3,162.76 3,162.78 51.0K
10:07 3,163.18 3,163.66 3,162.63 3,162.90 40.0K
10:08 3,163.05 3,164.00 3,162.52 3,163.25 83.0K
10:09 3,163.35 3,163.39 3,161.97 3,161.97 43.0K
10:10 3,162.37 3,162.92 3,161.77 3,162.58 36.0K
10:11 3,162.30 3,162.61 3,161.68 3,162.57 32.0K
10:12 3,162.38 3,162.97 3,161.85 3,162.59 40.0K
10:13 3,162.60 3,162.60 3,160.46 3,160.93 36.0K
10:14 3,160.81 3,161.93 3,160.14 3,160.14 58.0K
10:15 3,160.23 3,161.83 3,159.90 3,161.83 50.0K
10:16 3,161.67 3,162.25 3,160.62 3,161.71 53.0K
10:17 3,161.94 3,162.02 3,161.22 3,161.52 34.0K
10:18 3,161.56 3,162.06 3,161.05 3,161.66 51.0K
10:19 3,161.53 3,161.53 3,160.92 3,161.32 35.0K
10:20 3,160.23 3,160.89 3,159.73 3,160.38 132.0K
10:21 3,160.08 3,161.22 3,159.82 3,160.62 56.0K
10:22 3,160.40 3,160.68 3,159.67 3,160.10 54.0K
10:23 3,160.02 3,160.75 3,159.32 3,160.46 183.0K
10:24 3,160.53 3,161.39 3,159.85 3,160.51 42.0K
10:25 3,160.47 3,161.18 3,160.03 3,160.84 199.0K
10:26 3,160.48 3,161.66 3,160.48 3,161.02 114.0K
10:27 3,161.22 3,162.21 3,161.22 3,161.67 40.0K
10:28 3,161.83 3,163.99 3,161.52 3,163.99 37.0K
10:29 3,163.52 3,164.34 3,162.97 3,163.96 47.0K
10:30 3,164.03 3,164.03 3,161.88 3,162.55 39.0K
10:31 3,162.86 3,163.14 3,162.07 3,162.07 57.0K
10:32 3,162.23 3,162.39 3,161.08 3,161.70 37.0K
10:33 3,161.68 3,162.12 3,161.17 3,161.53 87.0K
10:34 3,161.48 3,162.38 3,161.45 3,161.61 43.0K
10:35 3,161.69 3,162.55 3,161.38 3,162.55 56.0K
10:36 3,162.79 3,162.79 3,161.67 3,161.77 69.0K
10:37 3,161.74 3,162.20 3,161.74 3,162.02 40.0K
10:38 3,162.38 3,162.91 3,162.38 3,162.52 37.0K
10:39 3,162.48 3,162.91 3,162.09 3,162.91 25.0K
10:40 3,162.63 3,163.15 3,161.87 3,162.43 24.0K
10:41 3,162.34 3,163.06 3,162.34 3,162.64 36.0K
10:42 3,162.85 3,163.14 3,161.95 3,162.38 96.0K
10:43 3,162.44 3,162.67 3,161.54 3,162.40 37.0K
10:44 3,162.00 3,162.65 3,161.73 3,162.12 36.0K
10:45 3,162.31 3,163.32 3,162.01 3,162.66 36.0K
10:46 3,162.42 3,162.65 3,162.00 3,162.62 146.0K
10:47 3,163.08 3,163.26 3,162.72 3,163.14 75.0K
10:48 3,163.04 3,164.17 3,162.58 3,163.10 45.0K
10:49 3,162.76 3,163.53 3,162.58 3,163.26 111.0K
10:50 3,163.31 3,164.15 3,162.38 3,162.65 61.0K
10:51 3,163.47 3,163.99 3,162.53 3,162.82 41.0K
10:52 3,162.81 3,163.89 3,162.77 3,163.71 77.0K
10:53 3,163.46 3,163.59 3,162.65 3,163.44 47.0K
10:54 3,163.60 3,164.10 3,162.63 3,163.43 47.0K
10:55 3,163.58 3,164.06 3,162.83 3,162.85 34.0K
10:56 3,163.13 3,163.54 3,162.54 3,163.12 28.0K
10:57 3,162.45 3,163.79 3,162.45 3,162.77 61.0K
10:58 3,162.42 3,163.17 3,162.07 3,163.04 32.0K
10:59 3,162.43 3,163.43 3,161.89 3,163.43 29.0K
11:00 3,163.26 3,163.47 3,162.41 3,163.07 29.0K
11:01 3,163.43 3,163.69 3,162.75 3,163.32 103.0K
11:02 3,163.67 3,164.06 3,162.89 3,163.24 82.0K
11:03 3,163.47 3,164.00 3,162.42 3,162.42 65.0K
11:04 3,162.64 3,163.67 3,162.64 3,163.09 96.0K
11:05 3,162.82 3,163.88 3,162.58 3,162.95 96.0K
11:06 3,162.97 3,163.72 3,161.86 3,162.40 28.0K
11:07 3,162.50 3,162.99 3,161.98 3,162.24 28.0K
11:08 3,162.23 3,162.98 3,161.60 3,161.78 29.0K
11:09 3,161.94 3,162.86 3,161.94 3,162.54 25.0K
11:10 3,162.50 3,163.38 3,162.18 3,162.76 30.0K
11:11 3,162.66 3,162.98 3,161.36 3,161.92 43.0K
11:12 3,162.51 3,162.86 3,160.67 3,160.73 33.0K
11:13 3,161.04 3,163.04 3,161.04 3,161.58 42.0K
11:14 3,161.02 3,161.93 3,160.96 3,161.02 29.0K
11:15 3,161.26 3,161.57 3,160.16 3,160.81 29.0K
11:16 3,162.38 3,162.38 3,160.52 3,161.11 19.0K
11:17 3,160.91 3,161.77 3,160.76 3,161.21 42.0K
11:18 3,160.98 3,162.07 3,160.33 3,160.79 52.0K
11:19 3,160.46 3,161.52 3,160.24 3,160.92 21.0K
11:20 3,162.00 3,162.11 3,160.94 3,161.01 27.0K
11:21 3,161.24 3,161.60 3,160.57 3,161.08 21.0K
11:22 3,161.15 3,161.43 3,160.51 3,161.24 31.0K
11:23 3,161.54 3,161.83 3,160.84 3,161.49 43.0K
11:24 3,161.04 3,161.60 3,160.96 3,161.43 27.0K
11:25 3,161.40 3,161.86 3,160.96 3,160.99 19.0K
11:26 3,161.81 3,162.17 3,161.13 3,161.39 28.0K
11:27 3,161.80 3,161.80 3,160.65 3,160.80 30.0K
11:28 3,160.59 3,160.96 3,160.03 3,160.25 24.0K
11:29 3,160.04 3,160.74 3,159.76 3,160.43 115.0K
11:30 3,160.58 3,160.70 3,159.26 3,159.76 22.0K
11:31 3,159.85 3,160.57 3,159.63 3,159.85 44.0K
11:32 3,159.98 3,160.84 3,159.71 3,160.00 87.0K
11:33 3,160.14 3,160.37 3,159.44 3,160.37 32.0K
11:34 3,159.66 3,160.35 3,159.45 3,159.85 27.0K
11:35 3,160.33 3,160.94 3,159.67 3,160.55 41.0K
11:36 3,160.05 3,160.51 3,159.38 3,159.96 19.0K
11:37 3,160.65 3,160.96 3,160.12 3,160.87 25.0K
11:38 3,160.78 3,161.17 3,160.14 3,160.56 27.0K
11:39 3,160.92 3,160.92 3,159.82 3,160.74 19.0K
11:40 3,161.26 3,161.41 3,160.14 3,160.66 24.0K
11:41 3,160.96 3,161.27 3,160.01 3,161.27 24.0K
11:42 3,161.13 3,162.49 3,160.24 3,162.30 41.0K
11:43 3,161.82 3,162.16 3,161.32 3,161.89 33.0K
11:44 3,161.74 3,161.74 3,160.69 3,160.69 33.0K
11:45 3,161.24 3,161.45 3,160.76 3,161.02 28.0K
11:46 3,160.89 3,161.33 3,160.32 3,160.84 21.0K
11:47 3,160.70 3,161.31 3,159.94 3,161.31 36.0K
11:48 3,161.17 3,161.50 3,160.49 3,160.75 29.0K
11:49 3,161.09 3,161.09 3,159.70 3,160.45 51.0K
11:50 3,160.02 3,160.65 3,159.84 3,160.45 143.0K
11:51 3,160.52 3,160.52 3,159.66 3,160.07 29.0K
11:52 3,160.00 3,160.67 3,159.41 3,160.67 21.0K
11:53 3,160.71 3,160.98 3,160.09 3,160.76 17.0K
11:54 3,160.67 3,160.84 3,159.62 3,159.75 38.0K
11:55 3,159.05 3,160.26 3,158.98 3,159.40 20.0K
11:56 3,158.80 3,160.50 3,158.79 3,159.95 31.0K
11:57 3,159.89 3,160.87 3,159.58 3,160.69 22.0K
11:58 3,160.23 3,160.72 3,160.08 3,160.70 58.0K
11:59 3,160.50 3,161.38 3,160.41 3,161.38 20.0K
12:00 3,161.48 3,161.85 3,160.02 3,160.02 25.0K
12:01 3,160.46 3,161.49 3,160.15 3,161.24 21.0K
12:02 3,160.97 3,161.38 3,160.27 3,161.30 97.0K
12:03 3,161.17 3,161.17 3,159.92 3,160.04 22.0K
12:04 3,160.10 3,160.38 3,159.65 3,160.17 17.0K
12:05 3,160.55 3,161.25 3,160.29 3,161.25 23.0K
12:06 3,161.45 3,161.45 3,160.44 3,161.13 23.0K
12:07 3,161.14 3,161.42 3,160.14 3,160.14 23.0K
12:08 3,160.37 3,160.67 3,159.91 3,160.67 29.0K
12:09 3,160.74 3,161.21 3,160.08 3,160.95 23.0K
12:10 3,161.21 3,161.35 3,160.27 3,161.08 18.0K
12:11 3,161.31 3,161.42 3,160.80 3,161.28 21.0K
12:12 3,161.61 3,161.81 3,161.09 3,161.60 31.0K
12:13 3,161.78 3,162.29 3,161.23 3,161.61 37.0K
12:14 3,161.67 3,161.99 3,160.32 3,160.93 369.0K
12:15 3,160.66 3,160.66 3,159.69 3,159.98 31.0K
12:16 3,160.42 3,160.63 3,159.49 3,159.58 27.0K
12:17 3,159.90 3,161.58 3,159.60 3,161.58 32.0K
12:18 3,161.37 3,161.55 3,160.63 3,160.87 22.0K
12:19 3,160.75 3,161.69 3,160.75 3,160.90 56.0K
12:20 3,161.28 3,161.69 3,160.61 3,160.61 23.0K
12:21 3,161.12 3,161.43 3,160.39 3,160.51 52.0K
12:22 3,160.63 3,161.56 3,160.28 3,161.30 187.0K
12:23 3,161.11 3,162.29 3,161.11 3,162.12 26.0K
12:24 3,161.71 3,162.41 3,161.43 3,161.82 13.0K
12:25 3,161.74 3,162.33 3,161.41 3,161.85 23.0K
12:26 3,162.08 3,162.26 3,161.51 3,161.70 20.0K
12:27 3,161.81 3,162.16 3,161.34 3,161.78 17.0K
12:28 3,162.30 3,162.30 3,161.36 3,161.63 24.0K
12:29 3,161.87 3,162.60 3,161.87 3,162.10 16.0K
12:30 3,162.07 3,162.66 3,161.65 3,162.14 33.0K
12:31 3,162.26 3,162.64 3,161.63 3,161.85 23.0K
12:32 3,161.83 3,162.35 3,161.71 3,161.92 21.0K
12:33 3,162.13 3,162.72 3,161.68 3,162.59 14.0K
12:34 3,162.53 3,162.54 3,161.29 3,161.76 15.0K
12:35 3,161.67 3,162.78 3,161.28 3,162.78 77.0K
12:36 3,162.08 3,162.70 3,161.84 3,161.85 25.0K
12:37 3,161.64 3,161.94 3,160.79 3,160.79 26.0K
12:38 3,161.28 3,162.02 3,160.80 3,161.34 32.0K
12:39 3,161.38 3,162.39 3,161.12 3,161.62 36.0K
12:40 3,162.08 3,162.58 3,161.49 3,161.99 41.0K
12:41 3,161.78 3,161.78 3,160.90 3,161.74 42.0K
12:42 3,161.61 3,161.65 3,160.26 3,160.61 17.0K
12:43 3,160.42 3,161.85 3,160.35 3,161.85 46.0K
12:44 3,161.82 3,162.31 3,161.11 3,161.11 16.0K
12:45 3,160.94 3,161.78 3,160.94 3,161.08 37.0K
12:46 3,161.26 3,161.50 3,160.75 3,161.03 26.0K
12:47 3,161.08 3,161.51 3,160.62 3,161.01 23.0K
12:48 3,161.59 3,161.59 3,159.70 3,160.17 42.0K
12:49 3,160.20 3,160.79 3,159.68 3,160.32 32.0K
12:50 3,160.62 3,160.73 3,159.82 3,160.61 29.0K
12:51 3,160.48 3,160.48 3,159.16 3,159.62 76.0K
12:52 3,159.47 3,160.17 3,158.95 3,159.40 31.0K
12:53 3,159.36 3,160.15 3,158.96 3,159.39 31.0K
12:54 3,159.70 3,159.96 3,158.88 3,159.45 31.0K
12:55 3,159.35 3,159.68 3,158.86 3,159.20 33.0K
12:56 3,159.01 3,159.95 3,158.54 3,159.08 131.0K
12:57 3,159.29 3,160.33 3,159.25 3,159.54 82.0K
12:58 3,159.58 3,159.96 3,158.72 3,158.81 51.0K
12:59 3,158.62 3,159.54 3,158.62 3,158.91 24.0K
13:00 3,159.32 3,159.58 3,158.22 3,158.28 24.0K
13:01 3,158.24 3,158.93 3,157.89 3,158.08 30.0K
13:02 3,158.10 3,159.12 3,157.86 3,159.12 26.0K
13:03 3,159.09 3,159.56 3,158.18 3,159.10 57.0K
13:04 3,159.17 3,159.67 3,158.77 3,158.77 71.0K
13:05 3,158.75 3,159.56 3,158.44 3,158.47 27.0K
13:06 3,158.41 3,158.89 3,158.09 3,158.13 23.0K
13:07 3,158.78 3,159.15 3,157.86 3,158.26 28.0K
13:08 3,158.28 3,158.29 3,157.57 3,157.88 33.0K
13:09 3,158.04 3,158.51 3,157.51 3,157.51 35.0K
13:10 3,157.54 3,158.58 3,156.77 3,157.67 32.0K
13:11 3,157.78 3,158.09 3,156.47 3,156.74 30.0K
13:12 3,156.98 3,157.74 3,156.50 3,157.24 22.0K
13:13 3,157.19 3,157.72 3,156.71 3,156.87 51.0K
13:14 3,157.08 3,157.95 3,156.49 3,157.29 167.0K
13:15 3,157.07 3,157.70 3,156.69 3,157.05 33.0K
13:16 3,156.35 3,157.12 3,156.10 3,156.42 35.0K
13:17 3,156.35 3,156.82 3,156.02 3,156.14 39.0K
13:18 3,156.80 3,157.06 3,156.11 3,156.42 26.0K
13:19 3,156.56 3,156.91 3,155.89 3,156.91 24.0K
13:20 3,156.93 3,156.93 3,155.94 3,156.40 42.0K
13:21 3,156.56 3,157.39 3,156.31 3,156.69 59.0K
13:22 3,156.47 3,156.83 3,155.85 3,156.67 23.0K
13:23 3,156.74 3,156.77 3,155.29 3,155.75 49.0K
13:24 3,156.12 3,156.38 3,155.38 3,155.38 25.0K
13:25 3,156.45 3,156.60 3,155.37 3,156.50 28.0K
13:26 3,155.61 3,156.80 3,155.61 3,155.94 30.0K
13:27 3,155.77 3,156.53 3,155.58 3,155.90 38.0K
13:28 3,155.68 3,156.28 3,155.32 3,155.32 29.0K
13:29 3,155.72 3,156.46 3,155.56 3,156.11 19.0K
13:30 3,155.97 3,156.62 3,155.59 3,155.87 35.0K
13:31 3,156.36 3,156.44 3,154.96 3,155.89 34.0K
13:32 3,155.68 3,156.97 3,155.57 3,156.01 43.0K
13:33 3,156.96 3,156.96 3,155.39 3,155.39 25.0K
13:34 3,155.73 3,156.29 3,155.52 3,155.74 187.0K
13:35 3,156.17 3,156.17 3,154.93 3,155.28 92.0K
13:36 3,155.65 3,155.65 3,154.81 3,155.02 38.0K
13:37 3,155.00 3,155.59 3,154.33 3,154.76 111.0K
13:38 3,154.91 3,155.51 3,154.35 3,155.47 28.0K
13:39 3,155.07 3,155.73 3,154.59 3,155.09 26.0K
13:40 3,154.96 3,155.75 3,154.65 3,154.90 19.0K
13:41 3,155.34 3,155.47 3,154.22 3,155.47 36.0K
13:42 3,155.49 3,155.96 3,154.70 3,155.22 24.0K
13:43 3,155.21 3,156.13 3,154.61 3,155.20 25.0K
13:44 3,155.10 3,155.93 3,155.02 3,155.75 26.0K
13:45 3,155.81 3,156.55 3,155.07 3,156.55 30.0K
13:46 3,156.51 3,157.01 3,155.79 3,156.53 35.0K
13:47 3,156.77 3,156.77 3,155.72 3,155.72 37.0K
13:48 3,156.02 3,156.80 3,155.47 3,156.23 35.0K
13:49 3,156.25 3,157.00 3,155.58 3,156.34 54.0K
13:50 3,156.56 3,157.08 3,155.60 3,156.10 26.0K
13:51 3,156.31 3,156.80 3,156.03 3,156.48 54.0K
13:52 3,156.21 3,157.82 3,156.13 3,157.55 58.0K
13:53 3,157.54 3,157.89 3,156.78 3,157.83 45.0K
13:54 3,157.61 3,158.19 3,157.26 3,157.41 30.0K
13:55 3,156.75 3,158.75 3,156.75 3,158.48 39.0K
13:56 3,158.43 3,159.11 3,158.37 3,158.72 43.0K
13:57 3,159.41 3,159.94 3,158.66 3,159.83 43.0K
13:58 3,159.67 3,160.52 3,159.10 3,159.89 109.0K
13:59 3,159.42 3,160.43 3,159.10 3,160.21 41.0K
14:00 3,160.59 3,160.62 3,159.65 3,159.80 50.0K
14:01 3,159.81 3,160.34 3,159.54 3,159.85 31.0K
14:02 3,160.10 3,160.72 3,159.61 3,159.71 37.0K
14:03 3,159.83 3,159.97 3,159.27 3,159.80 37.0K
14:04 3,159.29 3,159.29 3,157.98 3,158.45 37.0K
14:05 3,158.66 3,159.18 3,157.40 3,158.13 29.0K
14:06 3,158.04 3,159.13 3,158.01 3,158.31 31.0K
14:07 3,157.72 3,158.48 3,157.70 3,158.19 29.0K
14:08 3,157.72 3,158.37 3,157.41 3,158.35 39.0K
14:09 3,158.18 3,158.88 3,157.40 3,158.13 35.0K
14:10 3,158.24 3,158.69 3,157.67 3,157.68 31.0K
14:11 3,158.26 3,159.23 3,157.74 3,158.95 36.0K
14:12 3,158.94 3,159.51 3,158.63 3,159.33 43.0K
14:13 3,159.10 3,159.55 3,158.08 3,158.08 54.0K
14:14 3,158.10 3,158.57 3,157.74 3,158.09 107.0K
14:15 3,157.51 3,158.69 3,156.85 3,158.69 39.0K
14:16 3,158.08 3,158.18 3,157.16 3,157.29 42.0K
14:17 3,157.62 3,158.13 3,157.04 3,157.10 40.0K
14:18 3,157.28 3,158.04 3,157.03 3,158.03 36.0K
14:19 3,157.77 3,158.28 3,156.94 3,158.04 24.0K
14:20 3,157.57 3,158.74 3,157.57 3,158.24 83.0K
14:21 3,158.52 3,158.60 3,157.57 3,158.05 56.0K
14:22 3,157.95 3,158.38 3,157.17 3,157.49 37.0K
14:23 3,157.67 3,158.53 3,157.42 3,157.90 28.0K
14:24 3,157.55 3,158.53 3,157.17 3,158.13 36.0K
14:25 3,158.47 3,158.47 3,157.12 3,157.12 43.0K
14:26 3,157.49 3,158.33 3,157.04 3,157.73 45.0K
14:27 3,157.81 3,158.43 3,157.35 3,157.95 38.0K
14:28 3,157.60 3,159.00 3,157.56 3,159.00 41.0K
14:29 3,158.28 3,159.12 3,157.80 3,158.21 31.0K
14:30 3,157.82 3,158.69 3,157.81 3,158.38 40.0K
14:31 3,158.45 3,158.80 3,157.38 3,157.59 70.0K
14:32 3,157.79 3,158.51 3,157.49 3,157.86 48.0K
14:33 3,158.22 3,158.31 3,157.80 3,158.21 35.0K
14:34 3,158.16 3,158.43 3,157.21 3,157.40 63.0K
14:35 3,157.15 3,157.49 3,156.38 3,157.11 47.0K
14:36 3,156.65 3,158.47 3,156.65 3,157.55 50.0K
14:37 3,157.93 3,158.23 3,157.17 3,157.86 31.0K
14:38 3,157.97 3,159.63 3,157.01 3,158.76 71.0K
14:39 3,158.83 3,159.70 3,158.21 3,158.45 85.0K
14:40 3,158.75 3,160.12 3,158.75 3,158.90 194.0K
14:41 3,159.23 3,160.03 3,158.99 3,159.62 47.0K
14:42 3,159.92 3,160.02 3,158.41 3,159.33 56.0K
14:43 3,159.41 3,159.55 3,158.66 3,159.00 46.0K
14:44 3,159.16 3,159.86 3,158.38 3,159.64 45.0K
14:45 3,159.62 3,160.03 3,158.94 3,159.85 50.0K
14:46 3,159.42 3,159.76 3,159.00 3,159.56 171.0K
14:47 3,159.61 3,159.80 3,158.55 3,159.61 75.0K
14:48 3,159.42 3,160.02 3,159.11 3,159.43 52.0K
14:49 3,159.54 3,160.05 3,158.89 3,158.99 52.0K
14:50 3,158.85 3,159.54 3,158.20 3,158.60 58.0K
14:51 3,158.34 3,159.44 3,158.30 3,158.48 44.0K
14:52 3,158.44 3,158.95 3,157.32 3,157.74 33.0K
14:53 3,157.80 3,158.20 3,157.52 3,157.97 58.0K
14:54 3,158.30 3,158.30 3,157.23 3,157.35 55.0K
14:55 3,157.89 3,158.35 3,157.35 3,158.05 55.0K
14:56 3,157.95 3,158.00 3,156.76 3,157.56 43.0K
14:57 3,157.28 3,157.47 3,156.64 3,157.47 40.0K
14:58 3,157.75 3,157.91 3,156.74 3,156.92 44.0K
14:59 3,156.72 3,157.11 3,155.82 3,156.23 146.0K
15:00 3,155.06 3,156.38 3,155.00 3,155.85 57.0K
15:01 3,155.78 3,157.10 3,155.23 3,156.68 44.0K
15:02 3,157.13 3,157.81 3,156.78 3,157.63 53.0K
15:03 3,157.25 3,157.43 3,156.50 3,156.84 51.0K
15:04 3,156.96 3,157.76 3,156.18 3,156.99 65.0K
15:05 3,157.18 3,157.18 3,155.96 3,156.77 71.0K
15:06 3,156.72 3,157.96 3,156.42 3,157.96 76.0K
15:07 3,157.57 3,157.62 3,156.36 3,157.37 46.0K
15:08 3,157.04 3,157.12 3,154.91 3,155.19 68.0K
15:09 3,155.09 3,155.49 3,153.94 3,155.18 75.0K
15:10 3,155.06 3,156.39 3,154.17 3,155.96 208.0K
15:11 3,156.42 3,156.77 3,155.29 3,155.98 106.0K
15:12 3,155.95 3,156.59 3,155.52 3,156.41 123.0K
15:13 3,156.36 3,158.29 3,156.36 3,157.93 82.0K
15:14 3,157.35 3,157.45 3,156.43 3,157.03 70.0K
15:15 3,156.23 3,157.48 3,156.10 3,157.30 57.0K
15:16 3,156.82 3,157.74 3,156.08 3,156.85 63.0K
15:17 3,155.85 3,157.19 3,155.55 3,156.91 78.0K
15:18 3,156.71 3,157.76 3,155.54 3,156.36 106.0K
15:19 3,156.16 3,157.46 3,155.71 3,157.19 143.0K
15:20 3,157.00 3,157.00 3,157.00 3,157.00 3.0K
15:21 3,157.00 3,157.00 3,157.00 3,157.00 0.0K
15:22 3,157.00 3,157.00 3,157.00 3,157.00 0.0K
15:23 3,157.00 3,157.00 3,157.00 3,157.00 0.0K
15:24 3,157.00 3,157.00 3,157.00 3,157.00 0.0K
15:25 3,157.00 3,157.00 3,157.00 3,157.00 0.0K
15:26 3,157.00 3,157.00 3,157.00 3,157.00 0.0K
15:27 3,157.00 3,157.00 3,157.00 3,157.00 0.0K
15:28 3,157.00 3,157.00 3,157.00 3,157.00 0.0K
15:29 3,157.00 3,160.87 3,157.00 3,160.87 2,759.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available