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 3,260.58 3,264.13 3,260.58 3,262.84 1,363.0K
09:01 3,262.71 3,262.91 3,260.53 3,261.24 277.0K
09:02 3,261.58 3,265.11 3,261.39 3,265.11 352.0K
09:03 3,264.81 3,268.27 3,264.67 3,268.27 206.0K
09:04 3,267.89 3,269.07 3,267.89 3,269.05 243.0K
09:05 3,268.95 3,273.21 3,268.91 3,271.72 358.0K
09:06 3,272.22 3,274.26 3,271.23 3,272.33 382.0K
09:07 3,272.65 3,272.98 3,271.73 3,272.13 148.0K
09:08 3,271.82 3,271.95 3,271.03 3,271.24 131.0K
09:09 3,270.90 3,272.87 3,269.69 3,272.77 170.0K
09:10 3,272.94 3,274.80 3,272.28 3,273.36 140.0K
09:11 3,273.26 3,273.26 3,271.64 3,272.47 145.0K
09:12 3,271.52 3,273.81 3,271.51 3,273.81 100.0K
09:13 3,274.10 3,274.10 3,272.12 3,273.76 115.0K
09:14 3,273.33 3,273.57 3,271.59 3,271.97 153.0K
09:15 3,272.06 3,272.06 3,270.67 3,271.37 109.0K
09:16 3,271.40 3,272.14 3,270.47 3,272.14 132.0K
09:17 3,272.20 3,273.06 3,272.00 3,272.56 143.0K
09:18 3,272.67 3,274.37 3,272.67 3,273.24 85.0K
09:19 3,273.36 3,275.39 3,273.36 3,274.09 210.0K
09:20 3,273.67 3,274.52 3,273.32 3,274.28 114.0K
09:21 3,273.80 3,273.88 3,272.63 3,273.61 83.0K
09:22 3,273.50 3,275.22 3,273.24 3,274.90 79.0K
09:23 3,274.84 3,278.18 3,274.84 3,277.20 143.0K
09:24 3,276.86 3,278.15 3,276.86 3,277.72 93.0K
09:25 3,277.59 3,277.59 3,275.80 3,275.87 242.0K
09:26 3,276.39 3,276.84 3,275.64 3,276.62 156.0K
09:27 3,276.52 3,277.53 3,275.72 3,276.90 74.0K
09:28 3,276.81 3,279.62 3,276.81 3,279.02 159.0K
09:29 3,280.07 3,281.60 3,279.94 3,281.60 136.0K
09:30 3,281.53 3,283.28 3,280.86 3,283.25 81.0K
09:31 3,283.07 3,286.12 3,282.85 3,285.98 108.0K
09:32 3,285.02 3,286.99 3,284.90 3,286.69 77.0K
09:33 3,286.83 3,287.75 3,286.30 3,287.75 163.0K
09:34 3,287.95 3,289.31 3,287.54 3,289.13 181.0K
09:35 3,289.39 3,289.93 3,289.06 3,289.12 134.0K
09:36 3,289.07 3,289.87 3,288.60 3,289.47 95.0K
09:37 3,289.93 3,290.25 3,288.98 3,289.82 167.0K
09:38 3,290.39 3,290.64 3,287.60 3,288.31 112.0K
09:39 3,288.22 3,288.39 3,287.46 3,287.53 230.0K
09:40 3,287.66 3,291.89 3,287.66 3,291.56 267.0K
09:41 3,291.40 3,293.91 3,291.40 3,292.74 137.0K
09:42 3,293.25 3,293.26 3,292.12 3,292.81 157.0K
09:43 3,293.01 3,293.59 3,292.27 3,292.65 89.0K
09:44 3,293.14 3,293.91 3,292.22 3,293.18 97.0K
09:45 3,292.58 3,293.78 3,292.10 3,292.63 55.0K
09:46 3,292.68 3,293.35 3,292.26 3,292.26 183.0K
09:47 3,292.36 3,292.75 3,291.56 3,292.75 90.0K
09:48 3,292.23 3,293.47 3,292.18 3,293.47 87.0K
09:49 3,293.04 3,294.20 3,292.18 3,293.19 100.0K
09:50 3,293.16 3,294.69 3,292.71 3,294.37 108.0K
09:51 3,294.77 3,298.25 3,294.26 3,298.06 171.0K
09:52 3,297.73 3,298.95 3,297.73 3,298.67 250.0K
09:53 3,299.15 3,301.02 3,299.08 3,300.41 195.0K
09:54 3,301.26 3,304.78 3,301.26 3,304.78 285.0K
09:55 3,305.08 3,305.52 3,303.91 3,305.10 127.0K
09:56 3,305.05 3,307.39 3,304.33 3,306.74 144.0K
09:57 3,306.73 3,306.96 3,303.46 3,303.46 188.0K
09:58 3,302.78 3,303.92 3,302.26 3,303.39 106.0K
09:59 3,303.37 3,306.94 3,303.37 3,306.29 156.0K
10:00 3,306.01 3,307.05 3,306.01 3,307.03 168.0K
10:01 3,307.46 3,308.89 3,306.71 3,308.89 120.0K
10:02 3,308.44 3,309.19 3,307.01 3,307.01 118.0K
10:03 3,307.35 3,307.35 3,305.68 3,306.43 240.0K
10:04 3,306.03 3,306.82 3,305.78 3,306.01 183.0K
10:05 3,306.23 3,308.72 3,306.23 3,308.72 150.0K
10:06 3,308.42 3,311.29 3,308.42 3,310.41 230.0K
10:07 3,310.97 3,310.97 3,310.06 3,310.37 87.0K
10:08 3,310.38 3,311.79 3,308.81 3,311.64 143.0K
10:09 3,311.81 3,312.79 3,310.67 3,311.92 142.0K
10:10 3,312.37 3,312.51 3,311.11 3,311.48 113.0K
10:11 3,311.77 3,311.80 3,310.95 3,311.37 107.0K
10:12 3,310.91 3,311.07 3,309.43 3,309.57 169.0K
10:13 3,309.75 3,310.20 3,307.64 3,307.64 91.0K
10:14 3,307.83 3,308.43 3,306.57 3,306.77 152.0K
10:15 3,306.83 3,307.22 3,305.99 3,306.17 96.0K
10:16 3,305.54 3,307.38 3,305.54 3,307.01 57.0K
10:17 3,306.75 3,307.40 3,306.52 3,306.75 59.0K
10:18 3,306.47 3,307.22 3,305.72 3,306.12 107.0K
10:19 3,306.24 3,306.45 3,305.60 3,305.89 52.0K
10:20 3,305.16 3,305.99 3,304.78 3,305.99 83.0K
10:21 3,306.37 3,306.72 3,304.79 3,305.78 80.0K
10:22 3,306.06 3,306.06 3,304.56 3,304.69 91.0K
10:23 3,304.57 3,304.57 3,303.00 3,304.10 87.0K
10:24 3,303.28 3,303.46 3,302.47 3,303.16 81.0K
10:25 3,304.14 3,304.14 3,301.91 3,301.91 68.0K
10:26 3,301.76 3,302.72 3,301.48 3,302.45 63.0K
10:27 3,302.28 3,303.36 3,301.64 3,303.19 89.0K
10:28 3,303.61 3,304.78 3,303.61 3,304.13 88.0K
10:29 3,303.85 3,304.44 3,303.56 3,304.44 78.0K
10:30 3,304.78 3,306.24 3,304.78 3,306.05 67.0K
10:31 3,306.18 3,306.49 3,304.68 3,306.13 67.0K
10:32 3,305.59 3,306.50 3,305.02 3,305.42 73.0K
10:33 3,305.76 3,306.81 3,305.35 3,305.40 76.0K
10:34 3,306.15 3,307.94 3,306.15 3,307.40 199.0K
10:35 3,307.54 3,308.52 3,306.71 3,308.12 103.0K
10:36 3,308.15 3,308.80 3,307.23 3,307.91 64.0K
10:37 3,308.53 3,309.18 3,308.42 3,308.70 72.0K
10:38 3,308.87 3,308.92 3,307.35 3,307.43 90.0K
10:39 3,307.70 3,308.61 3,307.39 3,307.85 70.0K
10:40 3,307.39 3,308.56 3,307.19 3,308.09 70.0K
10:41 3,308.02 3,308.31 3,306.87 3,308.31 76.0K
10:42 3,308.15 3,310.24 3,308.15 3,309.85 244.0K
10:43 3,310.07 3,310.54 3,309.12 3,310.07 100.0K
10:44 3,310.36 3,310.79 3,309.57 3,310.51 54.0K
10:45 3,309.67 3,311.15 3,309.67 3,311.15 75.0K
10:46 3,310.58 3,311.82 3,309.93 3,311.11 69.0K
10:47 3,311.29 3,311.55 3,310.03 3,310.94 83.0K
10:48 3,311.23 3,311.44 3,309.75 3,310.45 86.0K
10:49 3,310.28 3,311.65 3,309.92 3,310.43 114.0K
10:50 3,310.52 3,311.77 3,310.52 3,311.31 120.0K
10:51 3,310.93 3,311.62 3,310.42 3,311.62 114.0K
10:52 3,311.76 3,313.09 3,311.76 3,312.59 135.0K
10:53 3,312.19 3,312.44 3,311.30 3,312.44 68.0K
10:54 3,312.79 3,312.79 3,311.56 3,311.61 52.0K
10:55 3,311.68 3,312.00 3,310.40 3,310.85 60.0K
10:56 3,310.96 3,311.96 3,309.92 3,311.47 135.0K
10:57 3,311.11 3,311.26 3,308.40 3,308.40 61.0K
10:58 3,309.08 3,310.12 3,308.63 3,308.63 57.0K
10:59 3,308.90 3,310.30 3,308.90 3,309.41 88.0K
11:00 3,310.72 3,313.18 3,310.32 3,311.59 154.0K
11:01 3,311.92 3,312.85 3,311.62 3,312.54 68.0K
11:02 3,312.69 3,313.50 3,312.39 3,313.01 89.0K
11:03 3,312.13 3,313.42 3,311.79 3,313.26 100.0K
11:04 3,312.31 3,313.72 3,312.06 3,313.66 76.0K
11:05 3,312.58 3,313.75 3,312.16 3,313.28 78.0K
11:06 3,312.72 3,313.14 3,311.75 3,312.08 83.0K
11:07 3,312.45 3,313.28 3,311.93 3,313.22 120.0K
11:08 3,313.27 3,314.29 3,312.96 3,313.57 104.0K
11:09 3,313.81 3,315.55 3,313.81 3,314.12 109.0K
11:10 3,314.22 3,315.59 3,314.22 3,315.06 163.0K
11:11 3,315.03 3,315.70 3,314.10 3,315.70 100.0K
11:12 3,315.78 3,316.03 3,314.86 3,315.05 73.0K
11:13 3,315.60 3,316.60 3,315.08 3,316.31 133.0K
11:14 3,316.29 3,316.83 3,315.93 3,316.60 71.0K
11:15 3,316.91 3,317.12 3,315.69 3,315.89 57.0K
11:16 3,316.52 3,316.69 3,315.85 3,316.30 49.0K
11:17 3,316.20 3,317.43 3,315.78 3,317.32 42.0K
11:18 3,317.46 3,317.58 3,316.77 3,317.39 47.0K
11:19 3,317.54 3,319.65 3,317.54 3,319.54 192.0K
11:20 3,319.33 3,320.99 3,319.33 3,320.99 275.0K
11:21 3,320.54 3,321.00 3,320.29 3,320.29 82.0K
11:22 3,320.98 3,321.99 3,320.34 3,321.99 79.0K
11:23 3,321.67 3,321.86 3,319.78 3,319.89 91.0K
11:24 3,319.74 3,320.48 3,319.42 3,319.97 75.0K
11:25 3,320.39 3,323.13 3,320.05 3,322.93 291.0K
11:26 3,322.94 3,325.01 3,322.80 3,324.91 202.0K
11:27 3,325.07 3,326.77 3,325.07 3,326.52 140.0K
11:28 3,326.24 3,327.47 3,326.18 3,326.24 98.0K
11:29 3,326.78 3,327.52 3,325.61 3,327.52 131.0K
11:30 3,327.00 3,327.57 3,326.31 3,327.39 73.0K
11:31 3,327.02 3,327.58 3,326.37 3,326.53 115.0K
11:32 3,325.80 3,326.19 3,325.42 3,325.64 80.0K
11:33 3,325.42 3,325.42 3,323.78 3,323.94 42.0K
11:34 3,323.71 3,324.07 3,322.49 3,322.49 54.0K
11:35 3,322.32 3,322.88 3,321.63 3,322.00 71.0K
11:36 3,322.13 3,322.34 3,321.58 3,321.82 60.0K
11:37 3,322.27 3,322.27 3,320.76 3,321.60 56.0K
11:38 3,321.45 3,321.45 3,319.88 3,320.64 35.0K
11:39 3,319.34 3,320.52 3,319.23 3,319.74 69.0K
11:40 3,319.52 3,322.03 3,319.38 3,322.03 56.0K
11:41 3,321.37 3,322.27 3,320.85 3,320.85 58.0K
11:42 3,321.44 3,323.06 3,321.28 3,322.28 123.0K
11:43 3,322.62 3,323.21 3,322.28 3,322.28 40.0K
11:44 3,323.25 3,324.42 3,322.92 3,322.92 94.0K
11:45 3,323.25 3,324.81 3,323.25 3,323.78 88.0K
11:46 3,323.79 3,324.29 3,323.32 3,323.82 43.0K
11:47 3,323.30 3,324.42 3,323.30 3,324.13 54.0K
11:48 3,324.47 3,324.75 3,323.27 3,323.27 41.0K
11:49 3,323.49 3,324.84 3,323.49 3,324.22 76.0K
11:50 3,324.12 3,324.97 3,323.50 3,323.97 39.0K
11:51 3,324.43 3,324.61 3,322.81 3,323.54 34.0K
11:52 3,323.20 3,324.29 3,322.72 3,322.98 61.0K
11:53 3,323.36 3,324.13 3,323.06 3,323.71 46.0K
11:54 3,323.91 3,324.49 3,322.44 3,323.17 28.0K
11:55 3,322.85 3,323.18 3,321.75 3,322.27 41.0K
11:56 3,322.06 3,322.30 3,320.68 3,320.92 43.0K
11:57 3,321.15 3,321.15 3,319.08 3,319.63 73.0K
11:58 3,319.49 3,320.10 3,318.68 3,319.45 51.0K
11:59 3,318.97 3,319.53 3,318.30 3,318.69 51.0K
12:00 3,318.44 3,319.31 3,317.75 3,318.61 47.0K
12:01 3,319.49 3,320.42 3,317.05 3,317.05 57.0K
12:02 3,317.09 3,318.08 3,316.55 3,317.22 28.0K
12:03 3,316.91 3,317.12 3,315.85 3,316.10 50.0K
12:04 3,316.36 3,316.87 3,315.84 3,316.15 47.0K
12:05 3,316.30 3,317.92 3,315.24 3,317.92 91.0K
12:06 3,318.06 3,318.06 3,316.39 3,317.38 29.0K
12:07 3,317.59 3,317.72 3,315.41 3,315.98 65.0K
12:08 3,316.23 3,317.17 3,315.78 3,316.71 45.0K
12:09 3,316.47 3,316.47 3,315.30 3,315.30 40.0K
12:10 3,315.36 3,316.36 3,315.14 3,316.00 38.0K
12:11 3,316.01 3,316.89 3,315.59 3,316.11 31.0K
12:12 3,316.21 3,316.47 3,315.21 3,316.15 24.0K
12:13 3,316.14 3,316.60 3,314.78 3,315.34 32.0K
12:14 3,315.55 3,315.69 3,314.93 3,314.93 41.0K
12:15 3,315.07 3,315.07 3,313.77 3,314.71 44.0K
12:16 3,314.59 3,315.02 3,313.46 3,314.84 27.0K
12:17 3,314.77 3,315.38 3,314.22 3,314.77 34.0K
12:18 3,314.68 3,314.88 3,313.53 3,314.13 35.0K
12:19 3,314.43 3,314.80 3,313.57 3,314.08 74.0K
12:20 3,313.74 3,315.61 3,313.74 3,315.38 59.0K
12:21 3,315.44 3,315.98 3,313.92 3,313.92 41.0K
12:22 3,314.14 3,315.21 3,314.14 3,315.21 119.0K
12:23 3,314.79 3,315.08 3,313.94 3,315.00 116.0K
12:24 3,314.98 3,314.98 3,313.75 3,314.32 42.0K
12:25 3,314.33 3,315.82 3,314.33 3,315.82 82.0K
12:26 3,316.07 3,316.18 3,315.17 3,315.95 125.0K
12:27 3,315.80 3,316.56 3,315.34 3,315.69 61.0K
12:28 3,315.34 3,318.16 3,315.34 3,317.51 240.0K
12:29 3,317.37 3,318.46 3,316.66 3,318.46 61.0K
12:30 3,318.88 3,318.88 3,317.36 3,318.71 42.0K
12:31 3,318.51 3,318.73 3,317.37 3,318.68 36.0K
12:32 3,318.41 3,318.70 3,317.46 3,318.53 27.0K
12:33 3,318.65 3,319.23 3,318.24 3,318.31 42.0K
12:34 3,318.59 3,320.68 3,318.27 3,320.68 117.0K
12:35 3,321.17 3,321.17 3,319.64 3,319.64 58.0K
12:36 3,319.39 3,320.41 3,319.35 3,319.99 64.0K
12:37 3,319.42 3,321.59 3,319.42 3,321.26 225.0K
12:38 3,321.11 3,321.49 3,320.48 3,320.99 27.0K
12:39 3,321.18 3,321.18 3,320.09 3,320.14 52.0K
12:40 3,319.84 3,320.65 3,319.56 3,319.67 100.0K
12:41 3,319.85 3,320.79 3,319.38 3,319.94 34.0K
12:42 3,319.72 3,320.30 3,319.44 3,319.79 57.0K
12:43 3,319.88 3,320.48 3,319.12 3,319.97 39.0K
12:44 3,320.09 3,320.71 3,319.87 3,320.18 54.0K
12:45 3,318.85 3,320.48 3,318.85 3,319.98 53.0K
12:46 3,319.17 3,320.37 3,319.03 3,319.52 35.0K
12:47 3,319.97 3,320.75 3,319.70 3,319.80 41.0K
12:48 3,320.35 3,320.53 3,319.50 3,319.91 32.0K
12:49 3,319.35 3,320.64 3,319.35 3,320.61 39.0K
12:50 3,320.16 3,320.46 3,319.57 3,320.04 68.0K
12:51 3,319.58 3,320.10 3,318.85 3,320.10 39.0K
12:52 3,319.74 3,320.23 3,319.04 3,319.59 36.0K
12:53 3,319.13 3,319.93 3,319.08 3,319.43 48.0K
12:54 3,318.86 3,320.75 3,318.83 3,320.58 139.0K
12:55 3,320.88 3,320.99 3,319.81 3,320.66 59.0K
12:56 3,320.73 3,322.72 3,319.73 3,322.30 143.0K
12:57 3,321.10 3,321.65 3,320.63 3,320.71 79.0K
12:58 3,320.05 3,321.23 3,319.80 3,320.92 35.0K
12:59 3,320.78 3,320.92 3,319.39 3,320.30 41.0K
13:00 3,320.46 3,321.72 3,319.57 3,321.59 51.0K
13:01 3,321.68 3,322.21 3,320.85 3,321.10 36.0K
13:02 3,321.18 3,321.79 3,320.59 3,321.13 45.0K
13:03 3,321.10 3,321.58 3,320.49 3,321.19 45.0K
13:04 3,321.50 3,323.90 3,320.33 3,323.85 115.0K
13:05 3,324.24 3,324.24 3,322.81 3,322.85 181.0K
13:06 3,323.28 3,323.85 3,322.54 3,323.31 43.0K
13:07 3,323.51 3,323.61 3,322.84 3,323.03 38.0K
13:08 3,323.10 3,324.22 3,322.97 3,323.49 55.0K
13:09 3,323.85 3,324.42 3,323.23 3,324.22 62.0K
13:10 3,324.63 3,324.88 3,323.64 3,324.65 57.0K
13:11 3,324.77 3,324.77 3,322.87 3,323.68 249.0K
13:12 3,322.98 3,323.55 3,322.51 3,323.36 61.0K
13:13 3,323.49 3,323.56 3,322.47 3,323.25 54.0K
13:14 3,323.12 3,324.33 3,323.06 3,323.91 134.0K
13:15 3,323.86 3,324.64 3,322.01 3,322.01 126.0K
13:16 3,322.22 3,323.08 3,320.39 3,321.36 68.0K
13:17 3,321.47 3,321.64 3,320.06 3,320.42 49.0K
13:18 3,319.48 3,321.13 3,319.48 3,319.79 59.0K
13:19 3,320.58 3,321.33 3,319.76 3,320.78 49.0K
13:20 3,320.43 3,321.33 3,319.56 3,320.79 87.0K
13:21 3,320.84 3,321.27 3,320.39 3,320.89 42.0K
13:22 3,321.33 3,321.79 3,320.19 3,320.53 73.0K
13:23 3,321.08 3,321.08 3,319.63 3,319.63 42.0K
13:24 3,320.34 3,321.58 3,319.99 3,320.50 64.0K
13:25 3,321.26 3,321.56 3,320.37 3,320.68 54.0K
13:26 3,320.36 3,321.72 3,319.88 3,320.36 66.0K
13:27 3,320.32 3,321.79 3,319.88 3,321.79 80.0K
13:28 3,321.73 3,322.19 3,320.80 3,321.47 49.0K
13:29 3,321.31 3,322.12 3,320.61 3,321.52 56.0K
13:30 3,322.57 3,323.86 3,322.54 3,323.63 66.0K
13:31 3,323.21 3,323.29 3,321.55 3,322.05 74.0K
13:32 3,321.91 3,322.85 3,321.47 3,322.48 75.0K
13:33 3,322.73 3,324.19 3,322.73 3,323.13 97.0K
13:34 3,323.47 3,325.23 3,323.35 3,325.11 148.0K
13:35 3,324.83 3,325.37 3,323.80 3,324.33 72.0K
13:36 3,324.34 3,325.22 3,323.81 3,324.71 68.0K
13:37 3,324.80 3,324.80 3,323.75 3,324.08 56.0K
13:38 3,323.62 3,324.92 3,323.55 3,324.61 84.0K
13:39 3,324.65 3,324.69 3,323.29 3,323.93 103.0K
13:40 3,323.23 3,324.37 3,323.03 3,324.37 49.0K
13:41 3,323.77 3,323.77 3,322.48 3,323.17 55.0K
13:42 3,322.97 3,323.60 3,322.16 3,323.08 47.0K
13:43 3,322.59 3,323.46 3,322.20 3,323.21 98.0K
13:44 3,322.92 3,324.82 3,322.52 3,323.79 66.0K
13:45 3,323.69 3,324.30 3,323.00 3,323.72 39.0K
13:46 3,324.03 3,324.11 3,323.01 3,323.50 54.0K
13:47 3,322.90 3,324.01 3,322.56 3,323.33 52.0K
13:48 3,323.05 3,325.59 3,322.85 3,325.10 68.0K
13:49 3,325.23 3,326.27 3,324.95 3,325.57 73.0K
13:50 3,325.85 3,326.14 3,325.20 3,325.59 72.0K
13:51 3,325.92 3,326.72 3,325.71 3,325.98 56.0K
13:52 3,325.85 3,326.51 3,324.81 3,326.19 54.0K
13:53 3,325.91 3,325.97 3,324.53 3,325.01 73.0K
13:54 3,325.53 3,325.60 3,324.03 3,324.89 49.0K
13:55 3,325.36 3,325.71 3,323.94 3,324.73 61.0K
13:56 3,325.34 3,325.34 3,323.79 3,323.90 51.0K
13:57 3,324.67 3,325.18 3,324.22 3,324.48 53.0K
13:58 3,324.05 3,324.60 3,323.51 3,324.08 68.0K
13:59 3,323.29 3,324.59 3,323.29 3,323.63 53.0K
14:00 3,323.01 3,325.37 3,323.01 3,325.01 66.0K
14:01 3,324.54 3,324.94 3,323.56 3,323.56 54.0K
14:02 3,324.36 3,324.97 3,323.87 3,324.89 49.0K
14:03 3,324.67 3,325.39 3,324.13 3,325.15 81.0K
14:04 3,325.19 3,325.78 3,324.63 3,325.78 78.0K
14:05 3,325.85 3,325.85 3,324.11 3,324.11 81.0K
14:06 3,324.57 3,324.83 3,323.88 3,324.33 107.0K
14:07 3,324.70 3,326.30 3,324.10 3,326.30 406.0K
14:08 3,325.95 3,327.90 3,325.95 3,327.90 102.0K
14:09 3,327.59 3,327.59 3,326.38 3,326.42 89.0K
14:10 3,326.67 3,328.20 3,326.01 3,327.36 92.0K
14:11 3,327.35 3,328.27 3,326.01 3,327.58 73.0K
14:12 3,327.68 3,327.71 3,326.51 3,327.46 67.0K
14:13 3,328.49 3,328.49 3,327.05 3,328.23 172.0K
14:14 3,328.00 3,328.70 3,327.52 3,328.51 160.0K
14:15 3,328.86 3,330.33 3,328.19 3,329.01 166.0K
14:16 3,329.75 3,331.46 3,329.75 3,330.24 266.0K
14:17 3,330.23 3,330.53 3,329.36 3,329.86 170.0K
14:18 3,329.49 3,330.96 3,329.43 3,330.30 222.0K
14:19 3,330.22 3,331.22 3,329.41 3,330.94 62.0K
14:20 3,330.72 3,331.49 3,330.15 3,330.63 87.0K
14:21 3,330.21 3,331.14 3,330.15 3,330.39 67.0K
14:22 3,330.65 3,331.71 3,329.84 3,331.71 82.0K
14:23 3,331.60 3,331.60 3,330.05 3,330.16 75.0K
14:24 3,329.85 3,331.62 3,329.85 3,331.55 164.0K
14:25 3,331.29 3,332.00 3,330.61 3,331.49 105.0K
14:26 3,331.90 3,332.37 3,330.89 3,331.80 46.0K
14:27 3,331.87 3,332.84 3,331.87 3,332.77 76.0K
14:28 3,333.34 3,333.34 3,331.48 3,332.27 59.0K
14:29 3,332.20 3,332.71 3,331.42 3,332.13 126.0K
14:30 3,332.14 3,333.10 3,331.69 3,332.32 83.0K
14:31 3,332.48 3,333.22 3,332.04 3,332.69 93.0K
14:32 3,333.51 3,333.52 3,331.77 3,333.36 74.0K
14:33 3,333.12 3,333.41 3,332.29 3,332.41 75.0K
14:34 3,332.29 3,333.05 3,331.60 3,332.23 66.0K
14:35 3,331.77 3,332.60 3,331.35 3,331.54 99.0K
14:36 3,332.40 3,332.76 3,331.24 3,332.61 103.0K
14:37 3,332.25 3,332.69 3,331.42 3,331.95 88.0K
14:38 3,331.94 3,332.52 3,330.75 3,331.85 97.0K
14:39 3,331.10 3,331.72 3,329.35 3,330.51 96.0K
14:40 3,330.58 3,332.05 3,330.58 3,331.38 107.0K
14:41 3,331.24 3,332.47 3,330.32 3,332.19 110.0K
14:42 3,332.06 3,333.89 3,331.58 3,333.84 107.0K
14:43 3,334.08 3,334.30 3,332.48 3,332.97 61.0K
14:44 3,333.36 3,334.10 3,332.67 3,333.16 56.0K
14:45 3,333.76 3,333.89 3,332.18 3,333.08 54.0K
14:46 3,332.91 3,333.41 3,332.76 3,333.21 71.0K
14:47 3,333.14 3,333.14 3,332.30 3,332.70 56.0K
14:48 3,332.80 3,333.27 3,331.58 3,332.50 43.0K
14:49 3,332.43 3,333.27 3,331.83 3,332.93 49.0K
14:50 3,332.41 3,333.17 3,331.95 3,332.69 103.0K
14:51 3,332.45 3,333.53 3,331.72 3,331.72 109.0K
14:52 3,332.24 3,333.43 3,332.24 3,333.09 69.0K
14:53 3,332.85 3,333.16 3,331.66 3,332.26 70.0K
14:54 3,332.57 3,333.40 3,331.97 3,332.73 99.0K
14:55 3,332.28 3,332.69 3,331.48 3,331.99 86.0K
14:56 3,332.01 3,332.79 3,331.53 3,332.39 85.0K
14:57 3,332.55 3,332.80 3,331.37 3,331.95 78.0K
14:58 3,331.37 3,332.90 3,330.98 3,331.90 65.0K
14:59 3,331.81 3,334.13 3,331.81 3,332.73 110.0K
15:00 3,332.98 3,333.43 3,330.97 3,331.76 108.0K
15:01 3,332.70 3,332.70 3,331.00 3,331.34 88.0K
15:02 3,331.76 3,332.53 3,330.13 3,331.00 76.0K
15:03 3,330.99 3,332.12 3,329.43 3,332.03 77.0K
15:04 3,330.97 3,332.11 3,330.97 3,331.71 106.0K
15:05 3,332.66 3,332.66 3,331.38 3,331.76 101.0K
15:06 3,332.00 3,333.45 3,331.48 3,332.88 107.0K
15:07 3,333.36 3,333.36 3,331.85 3,332.68 66.0K
15:08 3,332.65 3,333.30 3,331.19 3,332.27 93.0K
15:09 3,331.82 3,332.73 3,331.17 3,332.73 157.0K
15:10 3,331.45 3,332.44 3,330.36 3,330.99 240.0K
15:11 3,331.34 3,332.25 3,330.28 3,330.31 113.0K
15:12 3,330.38 3,331.47 3,329.57 3,329.61 127.0K
15:13 3,330.30 3,331.31 3,329.29 3,330.41 94.0K
15:14 3,330.72 3,330.87 3,328.68 3,330.53 123.0K
15:15 3,328.71 3,331.08 3,328.30 3,330.12 129.0K
15:16 3,330.35 3,333.21 3,330.35 3,332.83 253.0K
15:17 3,332.00 3,334.16 3,331.19 3,332.93 218.0K
15:18 3,333.81 3,334.10 3,332.02 3,332.66 141.0K
15:19 3,333.08 3,335.30 3,333.02 3,333.64 254.0K
15:20 3,334.47 3,334.47 3,334.47 3,334.47 13.0K
15:21 3,334.47 3,334.47 3,334.47 3,334.47 0.0K
15:22 3,334.47 3,334.47 3,334.47 3,334.47 0.0K
15:23 3,334.47 3,334.47 3,334.47 3,334.47 0.0K
15:24 3,334.47 3,334.47 3,334.47 3,334.47 0.0K
15:25 3,334.47 3,334.47 3,334.47 3,334.47 0.0K
15:26 3,334.47 3,334.47 3,334.47 3,334.47 0.0K
15:27 3,334.47 3,334.47 3,334.47 3,334.47 0.0K
15:28 3,334.47 3,334.47 3,334.47 3,334.47 0.0K
15:29 3,334.47 3,338.10 3,334.47 3,338.10 3,418.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available