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 3,184.65 3,188.40 3,184.65 3,188.40 666.0K
09:01 3,188.23 3,190.79 3,187.88 3,188.14 209.0K
09:02 3,188.41 3,189.03 3,187.15 3,188.11 213.0K
09:03 3,188.98 3,189.70 3,188.27 3,189.10 130.0K
09:04 3,188.06 3,190.16 3,187.90 3,189.64 101.0K
09:05 3,189.61 3,190.76 3,188.79 3,190.76 146.0K
09:06 3,190.75 3,191.66 3,189.71 3,190.41 153.0K
09:07 3,190.25 3,191.06 3,189.97 3,190.16 117.0K
09:08 3,190.29 3,191.58 3,189.75 3,191.27 144.0K
09:09 3,191.97 3,192.95 3,191.51 3,191.71 115.0K
09:10 3,191.65 3,191.92 3,190.39 3,191.92 129.0K
09:11 3,191.41 3,192.17 3,190.58 3,190.97 158.0K
09:12 3,190.89 3,191.07 3,187.34 3,189.22 155.0K
09:13 3,189.08 3,189.08 3,187.26 3,187.83 52.0K
09:14 3,187.68 3,188.07 3,186.92 3,187.13 67.0K
09:15 3,187.63 3,189.08 3,186.96 3,188.57 140.0K
09:16 3,188.27 3,189.58 3,188.27 3,189.17 97.0K
09:17 3,189.22 3,189.63 3,188.61 3,189.09 60.0K
09:18 3,189.51 3,190.68 3,189.51 3,190.21 71.0K
09:19 3,190.37 3,191.15 3,190.37 3,191.15 78.0K
09:20 3,190.83 3,191.34 3,190.18 3,190.21 56.0K
09:21 3,190.47 3,192.17 3,190.47 3,191.87 46.0K
09:22 3,192.65 3,192.65 3,190.21 3,191.66 59.0K
09:23 3,191.79 3,191.81 3,190.79 3,190.87 42.0K
09:24 3,189.86 3,191.15 3,189.61 3,190.31 149.0K
09:25 3,190.73 3,192.08 3,190.54 3,190.54 62.0K
09:26 3,190.32 3,191.43 3,189.08 3,189.39 134.0K
09:27 3,189.19 3,190.76 3,188.98 3,190.66 50.0K
09:28 3,191.60 3,192.30 3,190.72 3,192.30 61.0K
09:29 3,192.75 3,194.05 3,192.75 3,193.86 155.0K
09:30 3,192.96 3,194.68 3,192.64 3,194.68 93.0K
09:31 3,194.94 3,195.86 3,194.53 3,195.86 67.0K
09:32 3,195.92 3,198.52 3,194.96 3,198.26 67.0K
09:33 3,198.37 3,198.37 3,197.16 3,197.30 36.0K
09:34 3,197.63 3,199.19 3,197.17 3,199.03 81.0K
09:35 3,198.88 3,199.89 3,198.58 3,199.89 55.0K
09:36 3,200.24 3,200.30 3,198.64 3,198.64 167.0K
09:37 3,198.65 3,199.48 3,198.25 3,199.00 48.0K
09:38 3,199.13 3,199.51 3,198.43 3,198.43 153.0K
09:39 3,198.70 3,199.27 3,197.93 3,199.06 38.0K
09:40 3,199.64 3,199.64 3,197.95 3,198.28 187.0K
09:41 3,198.32 3,198.32 3,197.51 3,198.31 44.0K
09:42 3,198.58 3,199.44 3,198.14 3,198.98 79.0K
09:43 3,199.60 3,199.81 3,198.66 3,199.00 57.0K
09:44 3,199.13 3,200.93 3,198.93 3,200.93 49.0K
09:45 3,200.42 3,202.21 3,200.27 3,200.72 56.0K
09:46 3,200.73 3,201.68 3,200.73 3,201.35 49.0K
09:47 3,201.59 3,202.81 3,201.45 3,202.81 59.0K
09:48 3,202.74 3,203.47 3,202.27 3,202.62 96.0K
09:49 3,202.96 3,203.24 3,201.98 3,203.15 65.0K
09:50 3,203.08 3,204.20 3,202.21 3,204.20 90.0K
09:51 3,204.12 3,204.47 3,203.05 3,203.51 54.0K
09:52 3,203.46 3,203.84 3,202.77 3,203.00 94.0K
09:53 3,202.58 3,203.99 3,202.04 3,203.94 84.0K
09:54 3,203.58 3,205.85 3,203.58 3,205.85 92.0K
09:55 3,205.39 3,207.22 3,205.39 3,206.95 59.0K
09:56 3,206.36 3,207.20 3,205.89 3,206.07 136.0K
09:57 3,205.60 3,206.76 3,204.09 3,204.27 43.0K
09:58 3,204.42 3,205.59 3,204.07 3,205.30 53.0K
09:59 3,205.46 3,206.21 3,204.72 3,205.86 55.0K
10:00 3,205.66 3,205.66 3,204.29 3,204.89 56.0K
10:01 3,204.76 3,206.12 3,204.76 3,205.24 39.0K
10:02 3,205.40 3,206.04 3,204.85 3,206.04 44.0K
10:03 3,206.41 3,206.84 3,205.75 3,206.46 31.0K
10:04 3,206.34 3,207.15 3,205.08 3,206.97 45.0K
10:05 3,207.13 3,208.01 3,206.66 3,208.01 43.0K
10:06 3,207.44 3,208.33 3,207.23 3,207.91 39.0K
10:07 3,208.39 3,208.60 3,207.64 3,208.04 57.0K
10:08 3,208.01 3,209.07 3,207.61 3,209.07 74.0K
10:09 3,208.96 3,209.62 3,208.18 3,209.62 45.0K
10:10 3,209.45 3,210.03 3,208.79 3,209.15 211.0K
10:11 3,209.10 3,209.81 3,208.69 3,208.74 130.0K
10:12 3,209.25 3,210.70 3,209.05 3,209.92 84.0K
10:13 3,210.03 3,211.24 3,210.03 3,210.28 65.0K
10:14 3,210.15 3,210.90 3,210.15 3,210.66 41.0K
10:15 3,210.95 3,211.29 3,210.10 3,211.20 100.0K
10:16 3,211.42 3,212.41 3,210.95 3,211.71 46.0K
10:17 3,211.63 3,212.33 3,211.24 3,211.24 179.0K
10:18 3,211.38 3,212.41 3,210.98 3,211.85 94.0K
10:19 3,211.16 3,211.69 3,211.02 3,211.13 36.0K
10:20 3,210.50 3,211.00 3,210.30 3,210.36 38.0K
10:21 3,210.58 3,212.13 3,210.22 3,212.13 86.0K
10:22 3,212.07 3,212.50 3,210.53 3,210.53 40.0K
10:23 3,210.94 3,211.57 3,210.19 3,210.87 55.0K
10:24 3,211.12 3,211.96 3,210.68 3,211.96 55.0K
10:25 3,212.12 3,212.13 3,210.83 3,211.75 40.0K
10:26 3,211.33 3,211.74 3,210.10 3,210.16 91.0K
10:27 3,210.05 3,210.05 3,208.59 3,209.61 58.0K
10:28 3,210.02 3,210.44 3,208.99 3,209.84 42.0K
10:29 3,209.75 3,209.77 3,208.42 3,209.40 41.0K
10:30 3,209.39 3,209.39 3,208.59 3,208.82 32.0K
10:31 3,208.56 3,209.19 3,207.20 3,207.43 79.0K
10:32 3,207.09 3,209.11 3,207.05 3,208.70 38.0K
10:33 3,208.84 3,209.51 3,207.90 3,209.51 66.0K
10:34 3,209.54 3,209.70 3,208.51 3,208.58 66.0K
10:35 3,208.93 3,210.51 3,208.93 3,210.51 42.0K
10:36 3,210.50 3,211.06 3,209.93 3,210.08 314.0K
10:37 3,209.23 3,210.78 3,209.14 3,210.20 46.0K
10:38 3,209.71 3,209.79 3,208.35 3,209.35 113.0K
10:39 3,209.43 3,209.82 3,208.68 3,209.16 74.0K
10:40 3,209.14 3,209.25 3,207.38 3,207.38 160.0K
10:41 3,208.07 3,209.44 3,207.54 3,209.44 81.0K
10:42 3,209.90 3,210.18 3,208.68 3,209.84 43.0K
10:43 3,209.72 3,211.11 3,209.55 3,211.11 99.0K
10:44 3,210.72 3,210.97 3,209.98 3,210.39 55.0K
10:45 3,210.65 3,211.89 3,210.14 3,211.08 56.0K
10:46 3,210.78 3,211.53 3,210.68 3,211.53 38.0K
10:47 3,211.19 3,211.94 3,210.65 3,211.61 93.0K
10:48 3,211.74 3,212.28 3,211.21 3,211.84 83.0K
10:49 3,211.84 3,213.33 3,211.84 3,213.24 52.0K
10:50 3,213.61 3,214.38 3,213.25 3,214.09 68.0K
10:51 3,214.12 3,214.92 3,213.80 3,214.51 68.0K
10:52 3,214.36 3,214.97 3,213.02 3,213.44 88.0K
10:53 3,213.42 3,213.76 3,212.55 3,213.76 30.0K
10:54 3,213.21 3,213.77 3,212.66 3,213.62 50.0K
10:55 3,213.33 3,214.06 3,213.33 3,213.95 42.0K
10:56 3,213.72 3,214.76 3,213.62 3,213.62 32.0K
10:57 3,213.73 3,214.80 3,213.73 3,214.40 37.0K
10:58 3,214.20 3,214.76 3,214.11 3,214.54 42.0K
10:59 3,214.95 3,214.95 3,213.53 3,214.79 42.0K
11:00 3,215.15 3,215.34 3,214.39 3,215.12 36.0K
11:01 3,215.17 3,215.67 3,213.87 3,214.06 33.0K
11:02 3,214.33 3,215.05 3,212.54 3,212.54 29.0K
11:03 3,213.32 3,214.81 3,213.30 3,213.30 28.0K
11:04 3,213.43 3,214.74 3,213.00 3,214.74 128.0K
11:05 3,214.39 3,214.67 3,213.08 3,213.67 46.0K
11:06 3,212.86 3,214.21 3,212.86 3,213.11 22.0K
11:07 3,213.10 3,214.47 3,213.10 3,214.17 38.0K
11:08 3,214.08 3,214.08 3,212.80 3,213.02 24.0K
11:09 3,213.15 3,213.46 3,212.30 3,212.50 25.0K
11:10 3,212.82 3,213.15 3,211.81 3,212.56 33.0K
11:11 3,212.69 3,213.09 3,212.34 3,212.44 32.0K
11:12 3,212.48 3,212.92 3,211.86 3,212.48 27.0K
11:13 3,213.17 3,214.36 3,213.14 3,213.36 58.0K
11:14 3,213.42 3,213.91 3,213.14 3,213.75 37.0K
11:15 3,214.08 3,214.29 3,213.15 3,213.72 35.0K
11:16 3,213.87 3,214.43 3,212.41 3,213.11 29.0K
11:17 3,213.55 3,214.17 3,212.55 3,214.17 59.0K
11:18 3,214.11 3,214.94 3,212.89 3,212.99 97.0K
11:19 3,213.48 3,214.04 3,212.28 3,212.72 38.0K
11:20 3,213.28 3,214.60 3,212.73 3,213.96 41.0K
11:21 3,214.04 3,214.40 3,213.29 3,214.20 37.0K
11:22 3,214.48 3,214.48 3,213.07 3,213.78 18.0K
11:23 3,213.65 3,215.15 3,213.60 3,214.61 52.0K
11:24 3,215.20 3,216.79 3,215.20 3,215.80 73.0K
11:25 3,216.23 3,217.66 3,216.14 3,217.66 77.0K
11:26 3,217.58 3,217.91 3,216.41 3,217.38 74.0K
11:27 3,217.69 3,219.08 3,217.35 3,218.80 72.0K
11:28 3,218.96 3,219.10 3,218.16 3,218.49 39.0K
11:29 3,218.93 3,219.17 3,217.92 3,218.56 33.0K
11:30 3,218.72 3,219.53 3,218.53 3,218.70 50.0K
11:31 3,219.21 3,219.83 3,218.27 3,218.74 45.0K
11:32 3,218.73 3,219.56 3,218.13 3,219.32 151.0K
11:33 3,218.89 3,219.99 3,218.89 3,219.47 58.0K
11:34 3,219.09 3,219.92 3,218.66 3,219.34 28.0K
11:35 3,219.71 3,219.71 3,218.20 3,219.00 62.0K
11:36 3,218.96 3,219.29 3,217.72 3,218.58 122.0K
11:37 3,219.00 3,219.26 3,218.27 3,219.26 41.0K
11:38 3,218.97 3,219.17 3,218.37 3,218.90 43.0K
11:39 3,218.92 3,218.96 3,217.54 3,218.36 30.0K
11:40 3,218.30 3,218.95 3,217.81 3,218.10 72.0K
11:41 3,218.12 3,219.52 3,217.85 3,218.95 82.0K
11:42 3,218.77 3,218.97 3,217.57 3,217.69 38.0K
11:43 3,217.59 3,218.24 3,217.06 3,218.20 156.0K
11:44 3,218.03 3,218.58 3,217.37 3,217.87 72.0K
11:45 3,218.11 3,218.39 3,217.40 3,218.37 32.0K
11:46 3,218.44 3,218.58 3,217.98 3,218.27 97.0K
11:47 3,218.19 3,219.03 3,216.92 3,219.03 119.0K
11:48 3,218.79 3,219.39 3,217.75 3,219.34 118.0K
11:49 3,219.42 3,219.69 3,218.28 3,219.23 140.0K
11:50 3,219.07 3,219.72 3,218.15 3,218.15 44.0K
11:51 3,218.53 3,219.53 3,218.53 3,218.87 94.0K
11:52 3,219.12 3,219.29 3,218.04 3,218.22 46.0K
11:53 3,218.63 3,219.97 3,218.43 3,218.81 114.0K
11:54 3,219.25 3,219.75 3,217.80 3,217.99 31.0K
11:55 3,217.91 3,219.43 3,217.91 3,218.44 122.0K
11:56 3,218.54 3,219.04 3,218.34 3,218.70 39.0K
11:57 3,219.30 3,219.43 3,218.16 3,218.20 107.0K
11:58 3,218.73 3,219.23 3,218.26 3,219.03 42.0K
11:59 3,218.93 3,219.52 3,218.58 3,219.14 27.0K
12:00 3,218.60 3,220.10 3,218.39 3,219.77 71.0K
12:01 3,219.84 3,220.11 3,219.09 3,219.29 44.0K
12:02 3,219.38 3,219.60 3,218.63 3,218.84 38.0K
12:03 3,219.01 3,219.33 3,218.56 3,219.01 26.0K
12:04 3,218.86 3,219.44 3,218.57 3,219.09 49.0K
12:05 3,218.43 3,218.96 3,217.89 3,218.06 67.0K
12:06 3,217.86 3,218.65 3,217.86 3,218.63 39.0K
12:07 3,218.74 3,219.36 3,218.11 3,219.36 38.0K
12:08 3,219.23 3,219.33 3,218.34 3,219.03 28.0K
12:09 3,219.08 3,219.53 3,218.56 3,219.53 99.0K
12:10 3,219.41 3,219.70 3,218.83 3,218.93 71.0K
12:11 3,219.63 3,219.87 3,219.20 3,219.21 20.0K
12:12 3,219.42 3,219.59 3,218.35 3,218.68 25.0K
12:13 3,218.83 3,219.60 3,218.83 3,219.24 96.0K
12:14 3,219.27 3,219.44 3,218.49 3,219.21 31.0K
12:15 3,218.96 3,219.27 3,218.11 3,218.29 78.0K
12:16 3,218.33 3,219.14 3,217.90 3,218.64 22.0K
12:17 3,218.79 3,219.18 3,218.47 3,218.55 31.0K
12:18 3,218.97 3,219.34 3,218.13 3,218.98 25.0K
12:19 3,219.40 3,219.40 3,218.31 3,218.42 61.0K
12:20 3,218.28 3,219.12 3,217.79 3,218.36 62.0K
12:21 3,218.64 3,219.14 3,217.69 3,219.01 83.0K
12:22 3,218.73 3,219.65 3,218.59 3,219.65 31.0K
12:23 3,219.48 3,219.77 3,218.56 3,218.56 37.0K
12:24 3,219.04 3,219.28 3,218.65 3,219.16 19.0K
12:25 3,219.33 3,219.36 3,218.09 3,218.09 32.0K
12:26 3,217.97 3,219.44 3,217.71 3,218.75 48.0K
12:27 3,218.96 3,219.27 3,217.98 3,218.72 21.0K
12:28 3,218.34 3,219.57 3,218.34 3,219.38 23.0K
12:29 3,219.16 3,219.16 3,218.04 3,218.20 21.0K
12:30 3,218.28 3,218.89 3,217.82 3,218.89 87.0K
12:31 3,218.80 3,218.86 3,217.89 3,218.55 26.0K
12:32 3,218.33 3,219.16 3,217.97 3,218.47 18.0K
12:33 3,218.31 3,218.61 3,218.02 3,218.55 26.0K
12:34 3,218.62 3,218.84 3,217.86 3,218.33 150.0K
12:35 3,218.26 3,218.91 3,217.93 3,217.94 57.0K
12:36 3,218.22 3,218.48 3,217.38 3,217.70 37.0K
12:37 3,217.26 3,218.13 3,217.26 3,217.90 24.0K
12:38 3,217.72 3,218.06 3,217.40 3,217.53 24.0K
12:39 3,217.59 3,218.30 3,217.58 3,217.94 45.0K
12:40 3,217.67 3,218.20 3,217.39 3,218.20 21.0K
12:41 3,217.39 3,218.44 3,217.37 3,218.07 34.0K
12:42 3,217.67 3,217.90 3,217.42 3,217.74 29.0K
12:43 3,217.83 3,217.83 3,216.56 3,217.83 40.0K
12:44 3,218.07 3,218.59 3,218.06 3,218.55 25.0K
12:45 3,218.80 3,218.80 3,217.78 3,218.39 19.0K
12:46 3,217.88 3,218.50 3,217.58 3,218.50 23.0K
12:47 3,218.63 3,218.79 3,217.77 3,218.68 27.0K
12:48 3,218.40 3,218.49 3,217.93 3,218.41 24.0K
12:49 3,218.43 3,218.55 3,217.75 3,217.75 21.0K
12:50 3,218.35 3,218.71 3,217.95 3,218.10 35.0K
12:51 3,218.40 3,218.40 3,217.39 3,217.65 29.0K
12:52 3,217.76 3,218.54 3,217.76 3,218.28 39.0K
12:53 3,217.72 3,219.09 3,217.72 3,218.34 92.0K
12:54 3,218.26 3,218.92 3,217.61 3,218.07 71.0K
12:55 3,218.08 3,218.26 3,217.20 3,218.08 32.0K
12:56 3,217.54 3,218.45 3,217.54 3,218.02 64.0K
12:57 3,217.98 3,218.79 3,217.80 3,218.43 49.0K
12:58 3,218.73 3,219.15 3,217.94 3,217.94 62.0K
12:59 3,217.85 3,218.69 3,217.58 3,218.06 63.0K
13:00 3,219.06 3,219.77 3,218.67 3,219.07 44.0K
13:01 3,219.30 3,219.71 3,218.50 3,219.15 28.0K
13:02 3,218.92 3,219.35 3,218.62 3,219.26 56.0K
13:03 3,219.36 3,219.55 3,219.09 3,219.55 23.0K
13:04 3,219.22 3,219.44 3,218.36 3,219.12 64.0K
13:05 3,218.91 3,219.00 3,218.08 3,218.08 33.0K
13:06 3,218.47 3,219.45 3,218.20 3,218.87 39.0K
13:07 3,218.97 3,219.90 3,218.63 3,218.63 36.0K
13:08 3,219.21 3,219.30 3,218.26 3,218.80 29.0K
13:09 3,219.08 3,219.17 3,218.24 3,218.24 45.0K
13:10 3,218.72 3,219.61 3,218.57 3,218.68 46.0K
13:11 3,218.66 3,219.33 3,218.66 3,218.95 38.0K
13:12 3,219.18 3,219.88 3,218.94 3,219.83 67.0K
13:13 3,219.66 3,220.36 3,219.01 3,219.01 105.0K
13:14 3,218.97 3,219.36 3,218.30 3,219.18 83.0K
13:15 3,219.34 3,219.34 3,217.40 3,217.55 51.0K
13:16 3,217.78 3,218.62 3,217.67 3,218.03 54.0K
13:17 3,218.21 3,218.58 3,217.93 3,218.28 23.0K
13:18 3,218.50 3,219.41 3,218.28 3,218.56 66.0K
13:19 3,218.30 3,219.50 3,217.94 3,219.06 31.0K
13:20 3,219.27 3,219.86 3,218.73 3,219.45 39.0K
13:21 3,219.23 3,219.23 3,218.13 3,218.49 33.0K
13:22 3,218.45 3,218.51 3,217.41 3,217.86 30.0K
13:23 3,218.01 3,218.19 3,217.20 3,217.80 52.0K
13:24 3,217.69 3,218.07 3,216.79 3,217.20 26.0K
13:25 3,217.08 3,217.56 3,216.70 3,217.17 42.0K
13:26 3,217.34 3,217.89 3,216.60 3,216.92 47.0K
13:27 3,217.43 3,217.72 3,216.64 3,216.91 41.0K
13:28 3,216.63 3,217.42 3,216.35 3,217.42 43.0K
13:29 3,216.85 3,217.65 3,216.31 3,216.89 33.0K
13:30 3,217.32 3,217.68 3,216.27 3,217.65 55.0K
13:31 3,217.66 3,217.83 3,216.84 3,217.26 159.0K
13:32 3,217.21 3,217.96 3,217.14 3,217.41 30.0K
13:33 3,217.81 3,218.68 3,217.63 3,217.83 142.0K
13:34 3,218.30 3,218.47 3,217.32 3,217.77 37.0K
13:35 3,217.77 3,218.73 3,216.88 3,218.68 38.0K
13:36 3,218.21 3,218.46 3,217.58 3,217.76 37.0K
13:37 3,218.11 3,218.49 3,217.28 3,217.30 40.0K
13:38 3,217.78 3,218.02 3,216.96 3,217.74 86.0K
13:39 3,217.51 3,218.58 3,217.06 3,217.31 114.0K
13:40 3,217.65 3,217.91 3,216.13 3,216.13 47.0K
13:41 3,216.36 3,217.70 3,216.30 3,217.70 31.0K
13:42 3,217.70 3,218.38 3,216.48 3,216.77 62.0K
13:43 3,216.35 3,216.68 3,216.11 3,216.11 31.0K
13:44 3,216.27 3,217.59 3,216.27 3,217.13 51.0K
13:45 3,217.55 3,217.87 3,216.44 3,217.65 49.0K
13:46 3,216.95 3,217.49 3,216.45 3,217.02 33.0K
13:47 3,217.00 3,217.77 3,216.45 3,217.66 46.0K
13:48 3,217.69 3,218.40 3,217.46 3,218.38 41.0K
13:49 3,218.34 3,218.80 3,217.84 3,218.09 37.0K
13:50 3,218.72 3,218.99 3,217.70 3,218.66 34.0K
13:51 3,218.76 3,219.32 3,218.33 3,218.74 69.0K
13:52 3,219.62 3,219.62 3,218.52 3,219.06 50.0K
13:53 3,218.87 3,219.38 3,218.35 3,219.27 46.0K
13:54 3,219.11 3,220.03 3,218.83 3,219.30 48.0K
13:55 3,219.24 3,219.58 3,218.60 3,219.02 39.0K
13:56 3,218.57 3,220.18 3,218.57 3,219.46 43.0K
13:57 3,219.45 3,220.81 3,219.45 3,219.96 48.0K
13:58 3,220.35 3,220.59 3,219.58 3,219.70 66.0K
13:59 3,219.26 3,219.52 3,218.39 3,219.05 62.0K
14:00 3,219.14 3,219.20 3,218.38 3,218.79 64.0K
14:01 3,218.97 3,219.42 3,218.39 3,219.17 45.0K
14:02 3,219.28 3,219.66 3,218.20 3,219.21 28.0K
14:03 3,219.41 3,219.41 3,218.20 3,219.14 36.0K
14:04 3,219.16 3,219.16 3,218.07 3,218.42 35.0K
14:05 3,218.66 3,218.85 3,218.07 3,218.70 52.0K
14:06 3,218.17 3,218.93 3,218.01 3,218.13 53.0K
14:07 3,217.75 3,218.60 3,217.59 3,218.05 188.0K
14:08 3,217.80 3,218.82 3,217.70 3,217.70 40.0K
14:09 3,217.52 3,217.95 3,216.83 3,217.95 68.0K
14:10 3,217.80 3,217.80 3,216.61 3,216.98 43.0K
14:11 3,216.92 3,217.90 3,215.63 3,216.42 51.0K
14:12 3,216.10 3,216.87 3,215.95 3,216.42 69.0K
14:13 3,216.39 3,217.35 3,215.92 3,216.86 67.0K
14:14 3,216.66 3,217.16 3,216.41 3,216.74 74.0K
14:15 3,217.14 3,217.90 3,216.48 3,216.85 82.0K
14:16 3,216.61 3,218.67 3,216.05 3,217.88 65.0K
14:17 3,217.61 3,218.55 3,217.24 3,218.32 57.0K
14:18 3,218.26 3,218.55 3,217.45 3,217.45 49.0K
14:19 3,217.33 3,218.04 3,217.00 3,217.16 31.0K
14:20 3,216.97 3,217.57 3,216.36 3,216.92 33.0K
14:21 3,216.59 3,217.20 3,216.30 3,217.12 47.0K
14:22 3,217.14 3,217.26 3,216.45 3,216.48 32.0K
14:23 3,216.28 3,217.50 3,216.28 3,216.57 41.0K
14:24 3,216.56 3,217.11 3,216.05 3,216.62 72.0K
14:25 3,216.20 3,216.93 3,215.77 3,215.77 47.0K
14:26 3,216.49 3,217.15 3,215.98 3,217.15 42.0K
14:27 3,216.93 3,217.09 3,216.21 3,216.65 41.0K
14:28 3,216.46 3,217.12 3,216.08 3,216.65 30.0K
14:29 3,216.47 3,216.69 3,215.83 3,216.46 64.0K
14:30 3,216.78 3,216.94 3,215.35 3,215.73 83.0K
14:31 3,215.73 3,216.07 3,215.16 3,215.43 42.0K
14:32 3,215.53 3,215.80 3,215.04 3,215.70 65.0K
14:33 3,216.06 3,216.15 3,215.05 3,215.34 39.0K
14:34 3,215.33 3,216.51 3,214.31 3,215.93 51.0K
14:35 3,216.11 3,216.28 3,215.30 3,215.86 34.0K
14:36 3,215.17 3,216.81 3,214.43 3,214.82 36.0K
14:37 3,215.80 3,216.05 3,215.16 3,215.22 37.0K
14:38 3,215.54 3,216.32 3,214.51 3,215.59 46.0K
14:39 3,215.32 3,216.22 3,214.31 3,214.31 47.0K
14:40 3,214.93 3,215.20 3,213.64 3,214.18 47.0K
14:41 3,213.97 3,215.21 3,213.44 3,214.46 34.0K
14:42 3,214.41 3,214.62 3,213.54 3,213.88 52.0K
14:43 3,214.40 3,214.82 3,212.97 3,213.11 58.0K
14:44 3,212.90 3,214.83 3,212.90 3,214.25 70.0K
14:45 3,214.15 3,214.77 3,213.08 3,214.77 160.0K
14:46 3,214.36 3,214.97 3,213.65 3,214.96 44.0K
14:47 3,214.81 3,215.05 3,213.53 3,214.08 43.0K
14:48 3,215.14 3,215.14 3,213.72 3,214.53 49.0K
14:49 3,214.17 3,215.34 3,213.10 3,215.34 37.0K
14:50 3,214.57 3,215.39 3,213.67 3,214.08 59.0K
14:51 3,214.82 3,215.68 3,213.80 3,214.24 57.0K
14:52 3,214.01 3,215.21 3,213.79 3,214.21 48.0K
14:53 3,214.10 3,215.27 3,213.66 3,214.93 45.0K
14:54 3,215.00 3,215.66 3,214.31 3,214.69 41.0K
14:55 3,215.10 3,215.79 3,214.30 3,214.76 49.0K
14:56 3,214.77 3,215.95 3,214.11 3,215.61 105.0K
14:57 3,215.75 3,217.17 3,215.57 3,216.49 89.0K
14:58 3,216.47 3,217.97 3,216.19 3,216.75 290.0K
14:59 3,217.36 3,218.04 3,216.51 3,216.51 212.0K
15:00 3,216.63 3,217.32 3,215.69 3,215.69 147.0K
15:01 3,216.01 3,217.05 3,215.02 3,216.56 49.0K
15:02 3,216.54 3,217.59 3,215.73 3,217.59 43.0K
15:03 3,217.72 3,219.07 3,217.19 3,217.93 54.0K
15:04 3,218.04 3,218.97 3,217.94 3,218.18 38.0K
15:05 3,218.57 3,218.57 3,215.82 3,217.11 49.0K
15:06 3,217.16 3,218.06 3,216.48 3,216.97 48.0K
15:07 3,217.24 3,218.02 3,216.12 3,217.02 56.0K
15:08 3,217.40 3,219.35 3,217.40 3,218.53 263.0K
15:09 3,217.82 3,219.25 3,217.54 3,218.25 86.0K
15:10 3,218.04 3,219.24 3,217.50 3,218.35 226.0K
15:11 3,218.14 3,219.30 3,217.86 3,218.85 85.0K
15:12 3,218.75 3,220.48 3,218.23 3,219.54 64.0K
15:13 3,219.52 3,220.65 3,219.06 3,220.26 93.0K
15:14 3,220.07 3,220.49 3,218.66 3,219.69 63.0K
15:15 3,219.96 3,221.14 3,219.23 3,220.61 64.0K
15:16 3,220.23 3,220.97 3,219.18 3,220.12 71.0K
15:17 3,219.26 3,220.92 3,218.82 3,220.48 122.0K
15:18 3,219.79 3,221.19 3,219.24 3,220.63 61.0K
15:19 3,220.10 3,220.10 3,219.44 3,219.64 103.0K
15:20 3,219.32 3,219.32 3,219.32 3,219.32 1.0K
15:21 3,219.32 3,219.32 3,219.32 3,219.32 0.0K
15:22 3,219.32 3,219.32 3,219.32 3,219.32 0.0K
15:23 3,219.32 3,219.32 3,219.32 3,219.32 0.0K
15:24 3,219.32 3,219.32 3,219.32 3,219.32 0.0K
15:25 3,219.32 3,219.32 3,219.32 3,219.32 0.0K
15:26 3,219.32 3,219.32 3,219.32 3,219.32 0.0K
15:27 3,219.32 3,219.32 3,219.32 3,219.32 0.0K
15:28 3,219.32 3,219.32 3,219.32 3,219.32 0.0K
15:29 3,219.32 3,236.67 3,219.32 3,236.67 2,521.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available