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 3,229.09 3,231.27 3,228.06 3,229.72 774.0K
09:01 3,228.89 3,229.60 3,227.14 3,229.05 288.0K
09:02 3,229.25 3,229.25 3,225.44 3,228.49 228.0K
09:03 3,228.63 3,234.45 3,228.53 3,234.09 214.0K
09:04 3,234.71 3,235.35 3,233.79 3,234.58 87.0K
09:05 3,234.72 3,236.47 3,234.41 3,236.47 128.0K
09:06 3,236.83 3,241.68 3,236.83 3,240.07 198.0K
09:07 3,239.97 3,239.97 3,237.68 3,237.68 109.0K
09:08 3,237.83 3,237.83 3,236.18 3,236.18 135.0K
09:09 3,236.55 3,236.55 3,233.98 3,234.07 152.0K
09:10 3,233.51 3,235.03 3,230.99 3,232.00 161.0K
09:11 3,231.79 3,232.74 3,231.58 3,232.13 62.0K
09:12 3,232.31 3,232.34 3,229.83 3,229.83 79.0K
09:13 3,230.07 3,231.35 3,229.78 3,229.91 225.0K
09:14 3,229.88 3,231.28 3,229.41 3,230.89 255.0K
09:15 3,231.17 3,236.13 3,230.50 3,235.91 213.0K
09:16 3,235.89 3,235.92 3,234.12 3,234.88 212.0K
09:17 3,234.45 3,234.45 3,232.37 3,232.66 423.0K
09:18 3,232.45 3,235.35 3,232.45 3,235.26 183.0K
09:19 3,235.26 3,236.34 3,235.12 3,235.26 96.0K
09:20 3,235.03 3,236.70 3,235.03 3,235.66 107.0K
09:21 3,234.64 3,235.29 3,233.37 3,234.30 251.0K
09:22 3,234.22 3,236.45 3,233.64 3,236.45 133.0K
09:23 3,236.05 3,236.54 3,235.72 3,236.01 184.0K
09:24 3,236.29 3,238.89 3,236.29 3,238.77 157.0K
09:25 3,238.23 3,239.27 3,238.11 3,238.88 133.0K
09:26 3,238.94 3,239.00 3,237.18 3,237.18 96.0K
09:27 3,237.06 3,237.83 3,236.58 3,237.83 262.0K
09:28 3,237.86 3,237.86 3,235.96 3,235.96 128.0K
09:29 3,236.09 3,236.09 3,233.97 3,234.04 122.0K
09:30 3,234.65 3,236.26 3,233.90 3,236.15 303.0K
09:31 3,236.54 3,238.38 3,235.39 3,238.32 131.0K
09:32 3,238.54 3,239.05 3,237.73 3,238.92 164.0K
09:33 3,238.73 3,241.05 3,238.52 3,239.45 432.0K
09:34 3,239.72 3,240.60 3,239.13 3,240.58 189.0K
09:35 3,240.88 3,243.96 3,239.73 3,243.36 442.0K
09:36 3,244.12 3,244.81 3,241.86 3,241.86 294.0K
09:37 3,242.01 3,243.77 3,241.30 3,243.39 188.0K
09:38 3,243.86 3,243.94 3,241.75 3,241.75 107.0K
09:39 3,241.91 3,243.71 3,241.03 3,242.46 126.0K
09:40 3,242.09 3,242.58 3,241.69 3,241.92 82.0K
09:41 3,242.37 3,244.82 3,242.37 3,244.58 322.0K
09:42 3,244.75 3,245.05 3,243.86 3,244.66 98.0K
09:43 3,244.82 3,245.06 3,242.27 3,242.27 114.0K
09:44 3,241.70 3,242.86 3,241.48 3,241.48 98.0K
09:45 3,241.87 3,242.89 3,241.23 3,242.07 227.0K
09:46 3,242.01 3,242.01 3,239.17 3,239.69 123.0K
09:47 3,240.45 3,240.88 3,239.28 3,239.33 151.0K
09:48 3,239.76 3,241.76 3,239.35 3,241.61 109.0K
09:49 3,241.35 3,241.56 3,240.33 3,240.33 55.0K
09:50 3,240.22 3,242.28 3,239.23 3,240.79 115.0K
09:51 3,241.32 3,242.49 3,241.02 3,242.35 106.0K
09:52 3,241.22 3,242.36 3,240.77 3,241.39 211.0K
09:53 3,241.32 3,241.59 3,240.77 3,241.39 107.0K
09:54 3,242.14 3,242.45 3,241.27 3,241.27 84.0K
09:55 3,241.38 3,242.32 3,241.17 3,241.90 41.0K
09:56 3,242.42 3,243.22 3,242.08 3,242.16 145.0K
09:57 3,242.31 3,243.09 3,242.13 3,242.60 55.0K
09:58 3,243.30 3,243.44 3,242.08 3,243.44 112.0K
09:59 3,242.83 3,243.28 3,242.66 3,243.28 66.0K
10:00 3,243.88 3,244.68 3,243.64 3,243.64 72.0K
10:01 3,243.70 3,246.69 3,243.70 3,246.38 101.0K
10:02 3,246.35 3,246.35 3,244.57 3,244.98 68.0K
10:03 3,245.05 3,245.90 3,244.50 3,245.90 77.0K
10:04 3,245.23 3,248.69 3,245.23 3,248.50 172.0K
10:05 3,249.27 3,250.35 3,248.46 3,250.35 324.0K
10:06 3,250.14 3,250.51 3,249.06 3,249.52 130.0K
10:07 3,248.84 3,250.30 3,248.44 3,249.69 141.0K
10:08 3,250.45 3,252.99 3,250.19 3,252.99 225.0K
10:09 3,252.80 3,253.66 3,252.14 3,253.09 130.0K
10:10 3,253.25 3,253.66 3,252.14 3,252.60 170.0K
10:11 3,253.40 3,253.70 3,253.01 3,253.52 95.0K
10:12 3,253.83 3,254.52 3,253.36 3,254.00 85.0K
10:13 3,254.24 3,254.95 3,253.88 3,254.35 81.0K
10:14 3,254.67 3,255.52 3,253.87 3,254.87 66.0K
10:15 3,254.51 3,255.00 3,253.79 3,255.00 227.0K
10:16 3,255.09 3,257.44 3,254.56 3,256.82 273.0K
10:17 3,256.54 3,256.60 3,254.77 3,255.65 162.0K
10:18 3,256.15 3,256.45 3,254.34 3,254.34 94.0K
10:19 3,254.30 3,255.15 3,253.48 3,253.62 99.0K
10:20 3,253.16 3,256.85 3,253.02 3,256.18 66.0K
10:21 3,256.34 3,257.08 3,256.32 3,256.63 154.0K
10:22 3,256.95 3,256.95 3,254.26 3,254.38 344.0K
10:23 3,254.25 3,254.67 3,253.46 3,254.67 182.0K
10:24 3,254.87 3,254.87 3,253.72 3,254.28 101.0K
10:25 3,254.53 3,255.36 3,254.33 3,254.33 137.0K
10:26 3,254.27 3,254.85 3,253.85 3,254.57 86.0K
10:27 3,254.26 3,254.96 3,253.83 3,254.33 93.0K
10:28 3,254.44 3,254.81 3,253.59 3,254.55 65.0K
10:29 3,254.56 3,254.94 3,252.96 3,253.53 101.0K
10:30 3,254.14 3,255.62 3,253.29 3,255.01 222.0K
10:31 3,254.86 3,255.33 3,253.71 3,254.62 247.0K
10:32 3,254.92 3,255.78 3,253.96 3,254.32 59.0K
10:33 3,254.54 3,254.54 3,253.57 3,253.57 64.0K
10:34 3,253.49 3,254.38 3,253.25 3,253.62 53.0K
10:35 3,253.62 3,254.86 3,253.51 3,254.86 178.0K
10:36 3,254.96 3,254.96 3,253.45 3,253.98 43.0K
10:37 3,254.23 3,255.53 3,254.14 3,254.88 245.0K
10:38 3,255.47 3,255.98 3,254.68 3,255.74 77.0K
10:39 3,255.94 3,256.98 3,255.15 3,256.05 121.0K
10:40 3,256.37 3,257.67 3,256.37 3,257.67 133.0K
10:41 3,258.09 3,258.55 3,257.67 3,257.93 221.0K
10:42 3,257.76 3,258.66 3,257.60 3,258.20 119.0K
10:43 3,258.42 3,258.78 3,258.32 3,258.37 126.0K
10:44 3,258.33 3,258.94 3,258.08 3,258.73 54.0K
10:45 3,258.51 3,259.17 3,258.00 3,258.00 112.0K
10:46 3,258.41 3,258.48 3,257.32 3,257.81 61.0K
10:47 3,257.90 3,258.64 3,257.71 3,257.92 106.0K
10:48 3,257.97 3,258.05 3,256.90 3,257.17 120.0K
10:49 3,257.56 3,257.91 3,256.92 3,256.92 102.0K
10:50 3,257.08 3,257.81 3,256.70 3,257.15 249.0K
10:51 3,257.47 3,257.47 3,255.93 3,256.31 103.0K
10:52 3,256.30 3,257.27 3,255.89 3,256.97 150.0K
10:53 3,256.65 3,257.21 3,256.54 3,257.08 38.0K
10:54 3,257.26 3,257.26 3,255.37 3,255.77 76.0K
10:55 3,255.27 3,255.46 3,254.54 3,255.11 53.0K
10:56 3,255.14 3,255.55 3,254.10 3,254.10 53.0K
10:57 3,255.03 3,255.33 3,253.80 3,255.33 57.0K
10:58 3,255.10 3,255.10 3,253.75 3,254.80 186.0K
10:59 3,254.48 3,254.64 3,253.68 3,253.97 168.0K
11:00 3,254.45 3,254.64 3,253.52 3,253.68 198.0K
11:01 3,254.00 3,254.79 3,253.74 3,254.08 66.0K
11:02 3,254.51 3,254.51 3,253.23 3,254.02 162.0K
11:03 3,254.29 3,254.74 3,253.28 3,253.57 48.0K
11:04 3,253.63 3,254.15 3,253.06 3,253.42 53.0K
11:05 3,253.34 3,253.87 3,252.30 3,252.49 153.0K
11:06 3,252.51 3,253.21 3,252.07 3,252.07 57.0K
11:07 3,252.11 3,253.98 3,251.99 3,253.98 87.0K
11:08 3,254.13 3,255.04 3,253.27 3,254.64 48.0K
11:09 3,254.28 3,255.61 3,254.28 3,254.84 71.0K
11:10 3,254.95 3,256.24 3,254.93 3,255.40 41.0K
11:11 3,255.96 3,256.62 3,255.48 3,255.93 143.0K
11:12 3,255.97 3,257.29 3,255.89 3,256.30 70.0K
11:13 3,256.10 3,257.11 3,255.83 3,256.60 74.0K
11:14 3,256.68 3,256.92 3,255.73 3,256.72 38.0K
11:15 3,256.87 3,257.14 3,256.16 3,256.29 41.0K
11:16 3,256.47 3,258.84 3,256.26 3,258.52 62.0K
11:17 3,258.46 3,258.87 3,257.57 3,258.47 36.0K
11:18 3,258.77 3,259.10 3,257.69 3,257.87 66.0K
11:19 3,257.32 3,257.99 3,256.98 3,257.58 93.0K
11:20 3,257.84 3,257.84 3,256.52 3,257.29 89.0K
11:21 3,257.08 3,257.61 3,256.44 3,256.72 33.0K
11:22 3,257.08 3,258.14 3,257.07 3,257.46 57.0K
11:23 3,257.58 3,257.58 3,256.32 3,256.52 33.0K
11:24 3,257.14 3,257.35 3,256.41 3,256.91 56.0K
11:25 3,256.76 3,258.02 3,256.01 3,256.01 86.0K
11:26 3,256.44 3,256.68 3,255.65 3,255.82 55.0K
11:27 3,256.23 3,256.68 3,255.52 3,255.97 42.0K
11:28 3,256.40 3,256.80 3,255.11 3,256.66 46.0K
11:29 3,256.45 3,257.26 3,255.76 3,256.69 26.0K
11:30 3,256.90 3,257.86 3,256.26 3,256.69 93.0K
11:31 3,256.51 3,257.63 3,255.87 3,257.04 63.0K
11:32 3,257.34 3,257.61 3,256.64 3,256.79 80.0K
11:33 3,256.87 3,257.38 3,255.83 3,257.38 41.0K
11:34 3,256.95 3,257.58 3,256.43 3,257.15 46.0K
11:35 3,257.33 3,257.74 3,256.68 3,257.27 73.0K
11:36 3,257.26 3,259.23 3,257.26 3,258.03 55.0K
11:37 3,258.01 3,258.77 3,257.26 3,257.26 36.0K
11:38 3,258.48 3,258.72 3,257.55 3,258.72 55.0K
11:39 3,258.37 3,259.23 3,257.69 3,258.38 35.0K
11:40 3,258.64 3,258.71 3,257.39 3,258.38 36.0K
11:41 3,258.07 3,259.38 3,256.65 3,259.38 54.0K
11:42 3,259.36 3,260.00 3,258.62 3,259.49 83.0K
11:43 3,259.60 3,259.75 3,258.18 3,259.06 55.0K
11:44 3,259.03 3,260.23 3,258.75 3,258.91 59.0K
11:45 3,259.40 3,259.86 3,258.94 3,259.64 47.0K
11:46 3,259.06 3,259.68 3,258.43 3,258.72 156.0K
11:47 3,258.86 3,259.14 3,258.05 3,258.49 69.0K
11:48 3,258.58 3,259.12 3,257.70 3,258.42 176.0K
11:49 3,258.29 3,258.62 3,257.23 3,257.69 45.0K
11:50 3,257.45 3,258.31 3,256.20 3,256.20 58.0K
11:51 3,256.81 3,257.20 3,255.87 3,255.87 56.0K
11:52 3,256.27 3,257.24 3,255.83 3,256.12 27.0K
11:53 3,256.23 3,257.85 3,255.85 3,257.15 129.0K
11:54 3,257.04 3,257.80 3,256.38 3,257.50 82.0K
11:55 3,257.43 3,257.52 3,256.42 3,256.82 39.0K
11:56 3,256.71 3,258.61 3,256.71 3,258.42 146.0K
11:57 3,258.61 3,260.65 3,257.79 3,260.64 90.0K
11:58 3,260.53 3,260.85 3,259.39 3,259.52 47.0K
11:59 3,259.60 3,260.81 3,259.60 3,259.93 54.0K
12:00 3,260.24 3,261.94 3,260.24 3,261.09 34.0K
12:01 3,260.97 3,261.50 3,259.94 3,260.88 62.0K
12:02 3,261.11 3,261.96 3,260.57 3,261.70 70.0K
12:03 3,261.51 3,262.67 3,261.36 3,262.47 52.0K
12:04 3,262.12 3,262.24 3,261.38 3,261.38 37.0K
12:05 3,262.22 3,262.79 3,261.79 3,262.11 55.0K
12:06 3,261.80 3,263.55 3,261.80 3,262.98 58.0K
12:07 3,263.28 3,263.28 3,262.15 3,262.31 36.0K
12:08 3,262.49 3,263.01 3,262.18 3,262.61 58.0K
12:09 3,263.02 3,263.58 3,262.20 3,262.52 124.0K
12:10 3,262.71 3,263.06 3,262.40 3,262.63 172.0K
12:11 3,262.58 3,264.25 3,262.00 3,263.67 47.0K
12:12 3,263.61 3,264.09 3,262.74 3,263.26 44.0K
12:13 3,263.72 3,263.72 3,262.61 3,263.34 50.0K
12:14 3,263.36 3,264.11 3,262.80 3,263.40 124.0K
12:15 3,263.58 3,264.83 3,263.42 3,264.83 101.0K
12:16 3,264.92 3,265.71 3,264.19 3,265.02 155.0K
12:17 3,265.63 3,266.31 3,265.16 3,265.38 108.0K
12:18 3,265.65 3,265.94 3,264.75 3,265.12 84.0K
12:19 3,264.77 3,265.33 3,264.67 3,265.28 32.0K
12:20 3,265.26 3,265.64 3,264.90 3,265.18 94.0K
12:21 3,265.15 3,265.41 3,264.31 3,264.87 24.0K
12:22 3,265.43 3,265.47 3,264.18 3,264.32 38.0K
12:23 3,264.13 3,265.16 3,264.01 3,264.25 59.0K
12:24 3,264.65 3,265.28 3,263.87 3,264.92 78.0K
12:25 3,264.45 3,264.89 3,263.75 3,264.47 24.0K
12:26 3,263.82 3,264.75 3,263.41 3,264.73 43.0K
12:27 3,264.36 3,265.54 3,264.07 3,265.06 93.0K
12:28 3,265.03 3,266.49 3,265.03 3,265.64 161.0K
12:29 3,265.57 3,267.06 3,265.13 3,267.06 202.0K
12:30 3,267.18 3,267.18 3,265.60 3,265.71 97.0K
12:31 3,266.28 3,266.28 3,265.18 3,266.08 121.0K
12:32 3,266.27 3,266.27 3,265.00 3,265.16 72.0K
12:33 3,265.57 3,265.94 3,265.23 3,265.65 61.0K
12:34 3,265.52 3,266.06 3,264.98 3,265.48 83.0K
12:35 3,265.76 3,265.79 3,264.66 3,265.57 58.0K
12:36 3,265.74 3,266.09 3,264.85 3,266.09 170.0K
12:37 3,265.82 3,265.82 3,264.73 3,264.74 73.0K
12:38 3,265.53 3,265.95 3,265.06 3,265.26 67.0K
12:39 3,265.44 3,265.77 3,264.38 3,264.76 64.0K
12:40 3,265.26 3,265.73 3,264.84 3,265.04 127.0K
12:41 3,265.28 3,266.03 3,264.64 3,266.03 53.0K
12:42 3,265.84 3,265.84 3,262.74 3,262.74 112.0K
12:43 3,262.56 3,263.84 3,262.56 3,262.92 57.0K
12:44 3,262.47 3,263.70 3,262.43 3,262.99 49.0K
12:45 3,263.30 3,263.30 3,261.92 3,263.15 71.0K
12:46 3,263.11 3,263.85 3,262.29 3,262.29 86.0K
12:47 3,262.87 3,263.57 3,262.41 3,262.86 42.0K
12:48 3,262.62 3,263.20 3,261.74 3,262.17 67.0K
12:49 3,262.01 3,262.64 3,261.16 3,261.19 87.0K
12:50 3,262.03 3,262.13 3,261.31 3,261.88 65.0K
12:51 3,261.52 3,261.78 3,260.74 3,260.94 154.0K
12:52 3,261.10 3,261.95 3,260.77 3,261.73 51.0K
12:53 3,261.81 3,262.25 3,260.97 3,261.63 208.0K
12:54 3,262.18 3,262.29 3,260.94 3,261.63 220.0K
12:55 3,261.47 3,261.92 3,260.12 3,261.21 105.0K
12:56 3,261.33 3,261.51 3,260.60 3,260.78 71.0K
12:57 3,261.06 3,261.59 3,260.29 3,261.20 101.0K
12:58 3,261.68 3,262.49 3,261.16 3,262.10 261.0K
12:59 3,262.64 3,262.64 3,261.13 3,261.40 186.0K
13:00 3,261.61 3,263.53 3,260.82 3,262.56 190.0K
13:01 3,262.21 3,262.57 3,261.01 3,261.88 73.0K
13:02 3,261.85 3,262.67 3,261.64 3,262.67 211.0K
13:03 3,262.01 3,262.42 3,261.13 3,261.60 150.0K
13:04 3,261.63 3,262.32 3,260.82 3,260.82 66.0K
13:05 3,261.31 3,262.23 3,261.11 3,262.23 241.0K
13:06 3,261.60 3,262.63 3,261.20 3,262.07 301.0K
13:07 3,261.95 3,263.43 3,261.41 3,263.43 313.0K
13:08 3,263.20 3,263.20 3,261.75 3,261.75 123.0K
13:09 3,262.02 3,262.33 3,260.65 3,260.65 111.0K
13:10 3,261.73 3,261.76 3,260.41 3,261.76 130.0K
13:11 3,261.85 3,262.07 3,261.23 3,261.94 103.0K
13:12 3,262.23 3,263.19 3,261.59 3,262.81 236.0K
13:13 3,262.97 3,263.18 3,261.64 3,262.14 175.0K
13:14 3,261.83 3,262.02 3,260.81 3,261.21 146.0K
13:15 3,261.00 3,261.57 3,260.57 3,261.55 163.0K
13:16 3,261.43 3,261.48 3,260.34 3,260.34 104.0K
13:17 3,260.90 3,261.98 3,260.28 3,260.89 67.0K
13:18 3,260.87 3,261.36 3,260.06 3,261.13 58.0K
13:19 3,261.26 3,261.26 3,260.24 3,260.47 123.0K
13:20 3,260.95 3,261.69 3,259.99 3,261.02 143.0K
13:21 3,261.79 3,261.86 3,260.95 3,261.69 339.0K
13:22 3,261.54 3,262.29 3,261.42 3,261.80 221.0K
13:23 3,261.71 3,262.17 3,260.81 3,261.45 175.0K
13:24 3,261.70 3,262.08 3,260.93 3,261.58 125.0K
13:25 3,261.53 3,262.05 3,260.67 3,260.98 99.0K
13:26 3,260.77 3,261.30 3,259.20 3,259.93 166.0K
13:27 3,259.98 3,260.70 3,259.93 3,259.93 166.0K
13:28 3,260.00 3,260.49 3,259.08 3,259.74 108.0K
13:29 3,259.68 3,260.37 3,259.23 3,259.51 78.0K
13:30 3,259.21 3,259.88 3,258.37 3,258.55 185.0K
13:31 3,259.04 3,259.44 3,258.29 3,258.94 92.0K
13:32 3,259.12 3,259.38 3,257.86 3,258.15 78.0K
13:33 3,257.88 3,259.60 3,257.74 3,259.33 200.0K
13:34 3,259.82 3,260.22 3,259.02 3,259.86 62.0K
13:35 3,259.90 3,261.03 3,259.90 3,261.00 110.0K
13:36 3,261.09 3,261.71 3,260.75 3,260.89 64.0K
13:37 3,261.20 3,261.29 3,260.18 3,260.18 84.0K
13:38 3,260.46 3,260.59 3,259.63 3,260.47 103.0K
13:39 3,259.92 3,260.67 3,259.62 3,260.17 102.0K
13:40 3,259.90 3,261.07 3,259.65 3,259.95 71.0K
13:41 3,259.79 3,261.74 3,259.79 3,261.73 224.0K
13:42 3,261.63 3,261.85 3,260.76 3,261.28 120.0K
13:43 3,261.18 3,262.13 3,261.18 3,262.13 79.0K
13:44 3,261.95 3,262.96 3,261.59 3,262.36 81.0K
13:45 3,262.82 3,263.02 3,262.26 3,262.96 136.0K
13:46 3,263.28 3,263.28 3,261.48 3,262.42 64.0K
13:47 3,262.25 3,262.71 3,261.46 3,262.35 72.0K
13:48 3,262.19 3,262.63 3,261.72 3,261.93 79.0K
13:49 3,262.37 3,262.81 3,261.62 3,262.68 102.0K
13:50 3,262.54 3,262.76 3,261.29 3,262.22 94.0K
13:51 3,262.42 3,263.21 3,261.76 3,262.30 112.0K
13:52 3,262.60 3,263.81 3,262.26 3,263.27 198.0K
13:53 3,263.05 3,263.42 3,261.73 3,261.73 103.0K
13:54 3,262.03 3,262.65 3,261.76 3,262.39 96.0K
13:55 3,262.10 3,262.88 3,260.88 3,261.44 63.0K
13:56 3,261.39 3,261.74 3,260.78 3,261.30 71.0K
13:57 3,261.33 3,261.33 3,259.75 3,260.51 179.0K
13:58 3,260.39 3,260.81 3,259.86 3,259.86 135.0K
13:59 3,259.84 3,260.25 3,259.07 3,259.27 94.0K
14:00 3,258.86 3,261.53 3,258.86 3,260.27 251.0K
14:01 3,261.26 3,261.98 3,260.40 3,261.08 267.0K
14:02 3,261.28 3,261.62 3,260.56 3,260.96 239.0K
14:03 3,261.19 3,261.19 3,259.58 3,259.58 184.0K
14:04 3,259.90 3,260.57 3,259.28 3,259.85 81.0K
14:05 3,259.72 3,260.06 3,258.60 3,258.79 77.0K
14:06 3,258.29 3,259.32 3,258.10 3,258.25 173.0K
14:07 3,258.41 3,259.03 3,257.65 3,258.62 107.0K
14:08 3,258.71 3,258.74 3,257.32 3,257.32 209.0K
14:09 3,257.69 3,258.10 3,255.57 3,255.57 94.0K
14:10 3,256.67 3,257.81 3,255.59 3,257.81 143.0K
14:11 3,257.29 3,257.29 3,254.43 3,256.12 224.0K
14:12 3,255.30 3,256.33 3,254.75 3,256.12 159.0K
14:13 3,255.29 3,256.09 3,255.06 3,255.46 116.0K
14:14 3,256.44 3,256.44 3,255.39 3,256.02 78.0K
14:15 3,256.48 3,256.66 3,255.22 3,256.05 107.0K
14:16 3,255.74 3,256.22 3,254.44 3,254.62 153.0K
14:17 3,254.50 3,255.90 3,253.85 3,255.66 161.0K
14:18 3,255.21 3,255.43 3,254.85 3,255.25 99.0K
14:19 3,255.71 3,255.71 3,254.90 3,255.32 85.0K
14:20 3,255.28 3,255.52 3,253.91 3,253.91 93.0K
14:21 3,255.10 3,255.30 3,254.01 3,254.62 179.0K
14:22 3,255.33 3,255.33 3,253.68 3,254.53 71.0K
14:23 3,253.75 3,254.42 3,252.09 3,252.09 147.0K
14:24 3,252.42 3,253.31 3,251.31 3,251.39 224.0K
14:25 3,251.30 3,251.72 3,250.10 3,250.77 90.0K
14:26 3,251.07 3,251.07 3,250.04 3,250.53 83.0K
14:27 3,250.42 3,250.97 3,249.91 3,250.31 143.0K
14:28 3,250.14 3,250.25 3,248.66 3,250.25 141.0K
14:29 3,250.36 3,250.71 3,249.57 3,250.16 87.0K
14:30 3,251.57 3,251.57 3,249.96 3,250.14 73.0K
14:31 3,250.58 3,251.28 3,249.31 3,249.74 76.0K
14:32 3,249.51 3,251.45 3,249.39 3,249.39 128.0K
14:33 3,249.76 3,251.91 3,249.76 3,251.52 101.0K
14:34 3,251.56 3,253.02 3,250.78 3,252.26 146.0K
14:35 3,252.58 3,253.09 3,251.18 3,252.07 131.0K
14:36 3,252.32 3,252.62 3,251.18 3,251.18 99.0K
14:37 3,251.47 3,252.22 3,250.94 3,251.57 109.0K
14:38 3,251.86 3,253.14 3,251.72 3,252.42 76.0K
14:39 3,252.19 3,253.04 3,251.35 3,253.04 163.0K
14:40 3,253.23 3,254.22 3,252.94 3,252.94 218.0K
14:41 3,252.89 3,254.45 3,252.63 3,253.15 183.0K
14:42 3,253.20 3,253.75 3,252.33 3,252.86 297.0K
14:43 3,253.08 3,253.31 3,251.91 3,252.14 201.0K
14:44 3,252.53 3,252.93 3,251.48 3,252.93 214.0K
14:45 3,252.56 3,253.04 3,251.95 3,252.90 325.0K
14:46 3,252.39 3,253.62 3,251.59 3,253.15 233.0K
14:47 3,252.29 3,254.15 3,252.29 3,254.15 171.0K
14:48 3,254.20 3,254.20 3,252.29 3,252.86 151.0K
14:49 3,253.15 3,253.15 3,252.34 3,252.59 133.0K
14:50 3,253.72 3,253.72 3,252.43 3,253.35 117.0K
14:51 3,253.07 3,253.07 3,251.64 3,252.55 149.0K
14:52 3,251.93 3,252.86 3,251.11 3,252.22 111.0K
14:53 3,251.97 3,251.97 3,250.61 3,251.38 147.0K
14:54 3,251.32 3,251.32 3,249.59 3,250.60 173.0K
14:55 3,249.99 3,251.06 3,249.39 3,250.14 228.0K
14:56 3,249.90 3,250.55 3,249.16 3,249.36 319.0K
14:57 3,250.21 3,251.51 3,249.25 3,250.56 164.0K
14:58 3,249.91 3,250.91 3,249.91 3,250.02 152.0K
14:59 3,250.26 3,251.51 3,249.56 3,250.34 119.0K
15:00 3,250.08 3,250.73 3,248.51 3,248.51 241.0K
15:01 3,249.60 3,249.75 3,248.38 3,248.70 146.0K
15:02 3,248.08 3,248.30 3,246.31 3,246.77 197.0K
15:03 3,246.53 3,247.43 3,246.02 3,246.81 160.0K
15:04 3,246.60 3,247.64 3,246.32 3,246.56 140.0K
15:05 3,246.37 3,247.10 3,245.40 3,245.61 148.0K
15:06 3,245.24 3,246.52 3,244.82 3,246.52 184.0K
15:07 3,246.40 3,246.40 3,244.97 3,245.48 350.0K
15:08 3,245.49 3,246.80 3,245.44 3,245.44 156.0K
15:09 3,245.95 3,246.79 3,245.18 3,245.28 155.0K
15:10 3,245.23 3,245.41 3,243.63 3,244.60 115.0K
15:11 3,244.55 3,245.01 3,243.63 3,244.36 200.0K
15:12 3,244.62 3,244.62 3,243.30 3,243.73 172.0K
15:13 3,243.78 3,244.36 3,242.34 3,243.05 152.0K
15:14 3,243.49 3,244.13 3,242.59 3,244.07 147.0K
15:15 3,244.37 3,244.95 3,242.34 3,242.34 133.0K
15:16 3,243.71 3,245.67 3,243.49 3,245.67 177.0K
15:17 3,244.68 3,245.06 3,243.80 3,245.06 331.0K
15:18 3,244.79 3,246.01 3,243.58 3,244.65 221.0K
15:19 3,245.06 3,246.06 3,244.31 3,244.53 229.0K
15:20 3,244.15 3,244.15 3,244.15 3,244.15 7.0K
15:21 3,244.15 3,244.15 3,244.15 3,244.15 0.0K
15:22 3,244.15 3,244.15 3,244.15 3,244.15 0.0K
15:23 3,244.15 3,244.15 3,244.15 3,244.15 0.0K
15:24 3,244.15 3,244.15 3,244.15 3,244.15 0.0K
15:25 3,244.15 3,244.15 3,244.15 3,244.15 0.0K
15:26 3,244.15 3,244.15 3,244.15 3,244.15 0.0K
15:27 3,244.15 3,244.15 3,244.15 3,244.15 0.0K
15:28 3,244.15 3,244.15 3,244.15 3,244.15 0.0K
15:29 3,244.15 3,248.18 3,244.15 3,248.18 2,658.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available