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 3,355.86 3,357.32 3,353.96 3,354.39 1,260.0K
09:01 3,354.14 3,354.40 3,350.75 3,351.87 307.0K
09:02 3,353.78 3,353.78 3,349.10 3,349.10 242.0K
09:03 3,348.85 3,348.85 3,346.03 3,346.46 252.0K
09:04 3,346.50 3,347.19 3,343.08 3,343.08 224.0K
09:05 3,342.51 3,342.61 3,338.78 3,338.78 208.0K
09:06 3,338.74 3,341.86 3,338.08 3,338.08 302.0K
09:07 3,336.90 3,337.62 3,335.64 3,337.06 174.0K
09:08 3,336.82 3,337.62 3,334.93 3,334.93 162.0K
09:09 3,335.29 3,335.29 3,332.58 3,332.58 228.0K
09:10 3,332.70 3,336.31 3,332.70 3,335.30 191.0K
09:11 3,334.30 3,335.56 3,333.79 3,335.20 160.0K
09:12 3,335.12 3,338.36 3,335.12 3,338.17 99.0K
09:13 3,338.03 3,338.03 3,336.20 3,336.83 116.0K
09:14 3,336.67 3,338.56 3,336.67 3,338.56 105.0K
09:15 3,338.07 3,338.32 3,336.89 3,337.94 150.0K
09:16 3,337.62 3,339.36 3,337.27 3,338.09 90.0K
09:17 3,338.93 3,339.64 3,338.35 3,338.68 278.0K
09:18 3,338.26 3,339.00 3,336.31 3,336.31 127.0K
09:19 3,335.71 3,337.77 3,335.71 3,337.54 132.0K
09:20 3,337.19 3,338.17 3,335.52 3,336.37 211.0K
09:21 3,336.63 3,339.84 3,336.63 3,339.84 124.0K
09:22 3,339.95 3,339.95 3,337.99 3,339.35 133.0K
09:23 3,338.29 3,338.81 3,337.80 3,338.81 137.0K
09:24 3,338.45 3,338.79 3,336.88 3,338.79 188.0K
09:25 3,338.71 3,339.04 3,337.09 3,337.61 309.0K
09:26 3,337.17 3,338.78 3,336.87 3,338.78 186.0K
09:27 3,339.08 3,342.61 3,339.08 3,342.45 95.0K
09:28 3,342.64 3,342.77 3,341.52 3,342.56 120.0K
09:29 3,343.43 3,347.06 3,342.98 3,346.03 125.0K
09:30 3,345.77 3,349.72 3,345.77 3,349.72 119.0K
09:31 3,351.06 3,351.48 3,349.29 3,349.70 417.0K
09:32 3,349.06 3,350.05 3,346.91 3,346.91 284.0K
09:33 3,347.20 3,347.96 3,346.40 3,346.69 230.0K
09:34 3,346.07 3,347.40 3,344.09 3,345.48 365.0K
09:35 3,345.63 3,345.63 3,343.15 3,344.15 256.0K
09:36 3,344.36 3,345.20 3,343.93 3,344.04 233.0K
09:37 3,342.20 3,343.56 3,342.20 3,343.02 167.0K
09:38 3,343.01 3,343.01 3,341.39 3,341.39 297.0K
09:39 3,341.55 3,342.37 3,339.90 3,340.84 197.0K
09:40 3,340.75 3,341.47 3,339.98 3,341.45 177.0K
09:41 3,341.89 3,342.84 3,340.88 3,342.74 298.0K
09:42 3,343.53 3,344.75 3,343.19 3,343.19 120.0K
09:43 3,344.33 3,345.34 3,343.61 3,344.39 99.0K
09:44 3,345.27 3,346.04 3,344.08 3,345.61 265.0K
09:45 3,345.65 3,346.40 3,344.89 3,346.09 141.0K
09:46 3,346.17 3,349.46 3,346.17 3,349.08 175.0K
09:47 3,349.89 3,350.56 3,348.99 3,349.56 180.0K
09:48 3,349.80 3,350.28 3,349.36 3,349.72 139.0K
09:49 3,349.19 3,349.51 3,348.20 3,348.69 143.0K
09:50 3,348.63 3,349.02 3,345.17 3,345.17 222.0K
09:51 3,345.68 3,346.17 3,344.76 3,344.76 76.0K
09:52 3,344.48 3,345.88 3,343.46 3,344.10 156.0K
09:53 3,344.49 3,345.09 3,343.20 3,344.51 139.0K
09:54 3,343.98 3,344.43 3,342.09 3,343.12 137.0K
09:55 3,342.46 3,343.65 3,341.78 3,343.65 153.0K
09:56 3,343.63 3,343.63 3,341.90 3,341.90 86.0K
09:57 3,341.36 3,341.37 3,338.90 3,338.90 131.0K
09:58 3,339.88 3,340.30 3,338.20 3,339.56 106.0K
09:59 3,338.39 3,338.53 3,336.56 3,337.05 99.0K
10:00 3,337.11 3,337.67 3,334.53 3,335.25 242.0K
10:01 3,335.65 3,335.87 3,333.91 3,333.91 217.0K
10:02 3,333.46 3,334.79 3,333.19 3,334.48 118.0K
10:03 3,333.57 3,333.57 3,331.99 3,332.76 247.0K
10:04 3,333.16 3,333.25 3,330.90 3,330.91 154.0K
10:05 3,330.61 3,331.80 3,330.35 3,330.71 190.0K
10:06 3,331.27 3,333.32 3,331.27 3,332.84 159.0K
10:07 3,332.83 3,334.74 3,332.35 3,332.35 206.0K
10:08 3,332.43 3,332.60 3,331.36 3,332.31 202.0K
10:09 3,332.74 3,333.29 3,331.91 3,332.59 162.0K
10:10 3,332.11 3,332.97 3,331.41 3,332.05 187.0K
10:11 3,331.70 3,332.20 3,330.12 3,331.60 140.0K
10:12 3,331.71 3,333.54 3,331.15 3,332.28 184.0K
10:13 3,332.51 3,333.74 3,331.68 3,333.74 135.0K
10:14 3,333.09 3,333.30 3,332.03 3,332.64 124.0K
10:15 3,332.64 3,332.97 3,330.97 3,331.60 157.0K
10:16 3,332.60 3,332.79 3,330.55 3,330.55 387.0K
10:17 3,331.16 3,331.46 3,329.28 3,329.28 468.0K
10:18 3,329.85 3,330.18 3,327.82 3,327.82 313.0K
10:19 3,328.52 3,329.97 3,328.52 3,328.53 190.0K
10:20 3,329.26 3,329.93 3,328.40 3,329.93 300.0K
10:21 3,328.86 3,330.10 3,328.86 3,330.02 267.0K
10:22 3,330.00 3,330.82 3,329.76 3,330.28 209.0K
10:23 3,329.79 3,330.29 3,328.78 3,329.79 246.0K
10:24 3,329.63 3,331.16 3,329.42 3,329.42 180.0K
10:25 3,329.75 3,332.80 3,329.24 3,332.79 345.0K
10:26 3,333.51 3,336.01 3,333.25 3,335.23 385.0K
10:27 3,335.36 3,335.39 3,333.78 3,333.78 269.0K
10:28 3,333.92 3,334.86 3,333.02 3,333.37 218.0K
10:29 3,333.31 3,334.74 3,333.21 3,334.49 207.0K
10:30 3,334.46 3,335.29 3,333.66 3,335.01 151.0K
10:31 3,334.81 3,336.78 3,334.81 3,335.47 114.0K
10:32 3,335.72 3,336.49 3,335.35 3,336.49 316.0K
10:33 3,336.65 3,337.41 3,336.64 3,337.30 247.0K
10:34 3,337.09 3,337.80 3,337.01 3,337.66 259.0K
10:35 3,337.92 3,337.92 3,336.17 3,337.30 238.0K
10:36 3,337.22 3,338.63 3,337.04 3,338.17 166.0K
10:37 3,338.32 3,340.41 3,338.32 3,340.41 286.0K
10:38 3,341.03 3,341.52 3,339.38 3,341.52 263.0K
10:39 3,342.77 3,344.65 3,342.77 3,344.30 316.0K
10:40 3,343.91 3,344.87 3,343.91 3,344.27 148.0K
10:41 3,344.47 3,345.72 3,344.24 3,345.72 297.0K
10:42 3,346.26 3,346.26 3,343.86 3,345.24 202.0K
10:43 3,345.43 3,346.24 3,344.97 3,344.97 267.0K
10:44 3,345.48 3,346.44 3,345.10 3,345.10 268.0K
10:45 3,344.96 3,345.44 3,343.61 3,344.80 180.0K
10:46 3,344.87 3,344.95 3,342.53 3,343.18 204.0K
10:47 3,343.36 3,343.52 3,342.45 3,342.45 183.0K
10:48 3,342.01 3,342.76 3,340.43 3,342.04 264.0K
10:49 3,341.70 3,342.06 3,340.78 3,341.33 109.0K
10:50 3,341.83 3,342.01 3,340.90 3,341.47 150.0K
10:51 3,341.68 3,342.54 3,341.41 3,341.85 96.0K
10:52 3,341.39 3,341.74 3,340.84 3,341.69 125.0K
10:53 3,342.01 3,342.32 3,341.29 3,341.48 97.0K
10:54 3,341.17 3,341.64 3,340.66 3,340.81 157.0K
10:55 3,340.95 3,342.54 3,340.84 3,341.73 121.0K
10:56 3,341.64 3,342.30 3,340.98 3,342.07 96.0K
10:57 3,341.93 3,343.18 3,341.85 3,342.77 95.0K
10:58 3,342.49 3,343.49 3,342.46 3,342.64 79.0K
10:59 3,342.78 3,343.52 3,341.97 3,343.31 123.0K
11:00 3,343.14 3,344.06 3,343.04 3,343.04 163.0K
11:01 3,343.03 3,344.22 3,342.82 3,342.82 102.0K
11:02 3,342.58 3,342.58 3,339.93 3,340.67 132.0K
11:03 3,340.48 3,340.77 3,339.78 3,340.12 113.0K
11:04 3,340.22 3,340.83 3,339.52 3,339.54 93.0K
11:05 3,340.04 3,340.69 3,338.53 3,338.71 73.0K
11:06 3,339.28 3,339.32 3,338.24 3,339.16 160.0K
11:07 3,339.35 3,339.64 3,338.67 3,339.54 195.0K
11:08 3,338.84 3,338.99 3,337.76 3,338.99 107.0K
11:09 3,338.56 3,338.82 3,337.09 3,337.82 145.0K
11:10 3,337.41 3,338.00 3,336.81 3,337.18 97.0K
11:11 3,337.18 3,337.55 3,336.69 3,337.39 69.0K
11:12 3,337.11 3,337.60 3,336.58 3,336.69 120.0K
11:13 3,337.02 3,338.79 3,336.60 3,337.36 99.0K
11:14 3,337.57 3,337.92 3,336.91 3,337.44 64.0K
11:15 3,337.65 3,337.65 3,336.61 3,337.11 71.0K
11:16 3,336.73 3,338.96 3,336.73 3,338.96 130.0K
11:17 3,338.57 3,338.99 3,337.72 3,338.84 93.0K
11:18 3,338.92 3,339.78 3,338.48 3,339.07 145.0K
11:19 3,339.48 3,339.58 3,338.35 3,338.90 57.0K
11:20 3,338.13 3,339.36 3,338.13 3,338.40 45.0K
11:21 3,338.49 3,338.95 3,337.96 3,337.98 64.0K
11:22 3,338.40 3,340.02 3,338.12 3,339.74 81.0K
11:23 3,339.48 3,339.52 3,338.08 3,339.02 146.0K
11:24 3,338.76 3,338.97 3,337.98 3,338.23 69.0K
11:25 3,338.37 3,338.57 3,337.49 3,338.01 167.0K
11:26 3,337.85 3,339.08 3,337.85 3,338.60 129.0K
11:27 3,339.21 3,339.36 3,338.05 3,338.85 90.0K
11:28 3,339.02 3,339.02 3,337.62 3,337.93 72.0K
11:29 3,337.30 3,337.84 3,336.65 3,336.65 98.0K
11:30 3,337.22 3,338.09 3,336.62 3,336.93 98.0K
11:31 3,336.97 3,337.63 3,336.15 3,336.17 192.0K
11:32 3,336.41 3,336.99 3,335.57 3,335.64 56.0K
11:33 3,335.61 3,336.09 3,334.82 3,335.04 73.0K
11:34 3,335.19 3,335.89 3,334.06 3,334.06 86.0K
11:35 3,333.98 3,335.01 3,333.59 3,334.10 100.0K
11:36 3,334.40 3,334.84 3,333.35 3,334.07 54.0K
11:37 3,334.29 3,334.82 3,333.53 3,334.22 47.0K
11:38 3,334.24 3,334.77 3,333.39 3,334.64 76.0K
11:39 3,334.16 3,334.68 3,333.29 3,333.29 68.0K
11:40 3,333.55 3,335.20 3,333.49 3,334.87 70.0K
11:41 3,335.01 3,336.11 3,333.98 3,333.98 211.0K
11:42 3,334.59 3,334.90 3,333.68 3,334.58 99.0K
11:43 3,334.09 3,334.78 3,333.73 3,334.23 77.0K
11:44 3,334.55 3,335.08 3,333.42 3,334.43 113.0K
11:45 3,334.64 3,335.47 3,333.95 3,334.73 48.0K
11:46 3,335.23 3,336.52 3,335.11 3,336.52 151.0K
11:47 3,336.85 3,337.01 3,334.79 3,335.74 116.0K
11:48 3,335.89 3,336.40 3,334.96 3,336.06 118.0K
11:49 3,336.20 3,336.71 3,335.55 3,336.33 195.0K
11:50 3,336.33 3,336.55 3,335.45 3,335.56 61.0K
11:51 3,335.96 3,335.96 3,335.04 3,335.78 93.0K
11:52 3,335.64 3,336.88 3,335.50 3,335.90 88.0K
11:53 3,336.00 3,337.40 3,336.00 3,336.81 102.0K
11:54 3,336.67 3,336.92 3,335.70 3,336.36 100.0K
11:55 3,336.02 3,337.26 3,335.61 3,335.61 81.0K
11:56 3,335.72 3,336.77 3,335.68 3,336.41 47.0K
11:57 3,336.27 3,337.28 3,335.29 3,336.12 89.0K
11:58 3,336.17 3,338.20 3,336.03 3,336.82 53.0K
11:59 3,336.88 3,338.41 3,336.88 3,337.35 46.0K
12:00 3,337.40 3,338.21 3,336.23 3,337.23 91.0K
12:01 3,337.41 3,338.71 3,336.67 3,336.67 54.0K
12:02 3,336.84 3,337.38 3,335.91 3,335.94 147.0K
12:03 3,335.68 3,336.81 3,335.46 3,336.46 105.0K
12:04 3,336.90 3,336.90 3,334.80 3,335.63 82.0K
12:05 3,335.63 3,335.87 3,334.81 3,335.26 81.0K
12:06 3,335.20 3,335.71 3,334.71 3,334.71 65.0K
12:07 3,335.00 3,336.28 3,334.23 3,336.28 39.0K
12:08 3,336.25 3,336.25 3,334.00 3,335.54 85.0K
12:09 3,335.56 3,336.04 3,333.98 3,335.21 71.0K
12:10 3,335.49 3,335.71 3,334.86 3,335.07 94.0K
12:11 3,335.39 3,335.77 3,334.45 3,334.92 40.0K
12:12 3,334.72 3,335.09 3,333.62 3,333.83 113.0K
12:13 3,333.76 3,334.71 3,333.27 3,333.66 54.0K
12:14 3,334.10 3,334.73 3,332.83 3,332.86 87.0K
12:15 3,332.62 3,333.20 3,331.16 3,331.76 137.0K
12:16 3,332.87 3,333.01 3,330.74 3,331.83 55.0K
12:17 3,331.93 3,332.11 3,330.60 3,331.90 70.0K
12:18 3,331.45 3,332.57 3,331.45 3,332.05 40.0K
12:19 3,332.80 3,332.80 3,331.38 3,332.52 40.0K
12:20 3,332.44 3,332.56 3,331.33 3,331.33 92.0K
12:21 3,331.23 3,332.06 3,330.79 3,330.79 49.0K
12:22 3,331.24 3,332.04 3,330.71 3,331.24 74.0K
12:23 3,330.98 3,331.71 3,330.42 3,330.57 53.0K
12:24 3,331.08 3,331.91 3,330.30 3,331.59 38.0K
12:25 3,331.58 3,331.80 3,330.11 3,331.30 68.0K
12:26 3,331.38 3,331.86 3,330.28 3,330.91 81.0K
12:27 3,331.12 3,331.43 3,330.38 3,330.87 38.0K
12:28 3,330.48 3,331.41 3,330.13 3,331.06 65.0K
12:29 3,331.03 3,331.64 3,330.10 3,330.90 129.0K
12:30 3,330.65 3,331.93 3,330.65 3,331.04 144.0K
12:31 3,330.94 3,332.37 3,330.52 3,332.37 146.0K
12:32 3,332.71 3,334.79 3,331.36 3,334.79 180.0K
12:33 3,334.87 3,335.51 3,333.38 3,333.45 71.0K
12:34 3,333.60 3,334.92 3,333.60 3,333.93 47.0K
12:35 3,334.40 3,334.83 3,333.48 3,334.30 57.0K
12:36 3,333.34 3,334.22 3,332.90 3,334.07 87.0K
12:37 3,334.56 3,334.56 3,333.44 3,333.44 90.0K
12:38 3,334.30 3,334.30 3,332.62 3,333.73 74.0K
12:39 3,333.02 3,333.63 3,332.41 3,332.43 89.0K
12:40 3,332.40 3,333.17 3,331.72 3,332.03 46.0K
12:41 3,332.15 3,332.66 3,331.52 3,332.47 69.0K
12:42 3,332.81 3,332.83 3,331.92 3,332.27 34.0K
12:43 3,332.04 3,333.22 3,331.50 3,333.22 54.0K
12:44 3,332.40 3,332.80 3,331.74 3,332.80 54.0K
12:45 3,332.38 3,332.84 3,331.26 3,331.59 44.0K
12:46 3,331.47 3,332.89 3,331.47 3,332.17 64.0K
12:47 3,331.92 3,332.48 3,331.18 3,331.64 51.0K
12:48 3,331.61 3,331.61 3,330.76 3,331.24 50.0K
12:49 3,329.96 3,331.31 3,329.80 3,331.01 59.0K
12:50 3,331.10 3,331.27 3,330.12 3,331.27 63.0K
12:51 3,330.75 3,331.28 3,329.92 3,330.34 53.0K
12:52 3,330.93 3,331.27 3,329.39 3,329.66 66.0K
12:53 3,329.89 3,330.39 3,329.26 3,329.82 63.0K
12:54 3,329.42 3,330.76 3,329.42 3,330.31 92.0K
12:55 3,329.80 3,330.30 3,328.51 3,328.51 53.0K
12:56 3,329.15 3,329.27 3,328.44 3,328.68 59.0K
12:57 3,328.94 3,329.54 3,328.32 3,329.23 58.0K
12:58 3,328.96 3,329.14 3,327.59 3,327.60 39.0K
12:59 3,327.73 3,328.56 3,327.28 3,327.44 80.0K
13:00 3,327.41 3,328.82 3,327.41 3,328.52 71.0K
13:01 3,328.50 3,329.24 3,327.77 3,327.77 62.0K
13:02 3,328.45 3,328.72 3,326.89 3,327.36 42.0K
13:03 3,327.27 3,328.28 3,326.75 3,326.96 51.0K
13:04 3,329.25 3,329.25 3,327.07 3,327.07 190.0K
13:05 3,326.53 3,327.37 3,326.15 3,327.37 51.0K
13:06 3,326.84 3,326.84 3,325.48 3,326.04 79.0K
13:07 3,326.11 3,326.63 3,324.89 3,324.89 118.0K
13:08 3,324.93 3,325.10 3,323.37 3,324.40 94.0K
13:09 3,324.29 3,324.97 3,323.16 3,323.96 208.0K
13:10 3,324.30 3,324.74 3,323.41 3,323.83 67.0K
13:11 3,323.61 3,324.81 3,323.49 3,324.37 57.0K
13:12 3,324.33 3,324.97 3,323.89 3,324.97 109.0K
13:13 3,324.86 3,326.04 3,324.63 3,325.02 146.0K
13:14 3,324.96 3,326.31 3,324.56 3,326.31 64.0K
13:15 3,325.52 3,325.74 3,324.02 3,324.84 73.0K
13:16 3,324.77 3,325.39 3,323.69 3,324.01 120.0K
13:17 3,323.94 3,324.53 3,322.63 3,323.55 66.0K
13:18 3,323.78 3,323.78 3,321.98 3,323.18 122.0K
13:19 3,323.10 3,323.80 3,322.70 3,323.78 183.0K
13:20 3,323.37 3,323.38 3,322.67 3,323.34 76.0K
13:21 3,322.83 3,324.00 3,322.72 3,323.01 65.0K
13:22 3,322.77 3,324.31 3,322.61 3,323.63 109.0K
13:23 3,322.94 3,325.07 3,322.94 3,324.48 117.0K
13:24 3,324.06 3,325.46 3,324.06 3,324.62 67.0K
13:25 3,324.03 3,325.43 3,323.94 3,324.50 161.0K
13:26 3,324.32 3,325.21 3,323.81 3,324.80 61.0K
13:27 3,325.00 3,325.17 3,323.74 3,324.22 94.0K
13:28 3,324.24 3,324.74 3,323.41 3,324.74 100.0K
13:29 3,323.87 3,324.73 3,322.85 3,323.01 126.0K
13:30 3,323.45 3,323.96 3,322.89 3,323.65 239.0K
13:31 3,323.58 3,324.10 3,322.19 3,322.91 224.0K
13:32 3,323.08 3,323.79 3,322.74 3,323.29 177.0K
13:33 3,323.50 3,324.24 3,322.53 3,323.01 181.0K
13:34 3,322.86 3,323.76 3,322.53 3,323.33 95.0K
13:35 3,323.11 3,323.35 3,322.14 3,323.04 81.0K
13:36 3,323.40 3,323.40 3,322.37 3,322.63 110.0K
13:37 3,323.14 3,323.27 3,322.38 3,323.08 167.0K
13:38 3,322.14 3,324.33 3,322.14 3,323.36 285.0K
13:39 3,322.31 3,323.28 3,321.67 3,321.67 150.0K
13:40 3,321.93 3,322.61 3,321.04 3,321.69 147.0K
13:41 3,322.04 3,322.04 3,320.34 3,320.34 97.0K
13:42 3,320.52 3,321.56 3,320.52 3,320.64 98.0K
13:43 3,320.21 3,321.58 3,320.00 3,321.12 88.0K
13:44 3,321.11 3,321.33 3,320.40 3,320.94 125.0K
13:45 3,320.60 3,320.92 3,319.64 3,319.84 107.0K
13:46 3,319.38 3,320.67 3,319.31 3,319.55 75.0K
13:47 3,319.86 3,320.48 3,318.97 3,319.28 89.0K
13:48 3,319.85 3,321.37 3,319.25 3,320.61 143.0K
13:49 3,320.06 3,322.01 3,320.03 3,321.18 126.0K
13:50 3,321.66 3,322.15 3,320.30 3,320.44 92.0K
13:51 3,320.84 3,321.58 3,320.52 3,320.94 81.0K
13:52 3,320.72 3,321.63 3,320.06 3,320.48 84.0K
13:53 3,319.70 3,320.82 3,319.68 3,320.06 56.0K
13:54 3,319.67 3,320.66 3,319.67 3,320.28 70.0K
13:55 3,319.85 3,320.88 3,319.20 3,319.29 89.0K
13:56 3,319.90 3,321.68 3,319.02 3,321.20 136.0K
13:57 3,322.09 3,322.49 3,320.83 3,321.57 74.0K
13:58 3,321.24 3,321.32 3,320.29 3,320.72 74.0K
13:59 3,321.33 3,322.68 3,321.04 3,321.76 75.0K
14:00 3,321.77 3,323.68 3,321.52 3,323.06 162.0K
14:01 3,323.02 3,323.02 3,321.74 3,321.79 75.0K
14:02 3,321.88 3,322.92 3,321.87 3,322.24 87.0K
14:03 3,321.82 3,323.69 3,321.41 3,323.64 114.0K
14:04 3,322.41 3,324.26 3,322.41 3,323.75 165.0K
14:05 3,323.69 3,324.53 3,323.25 3,323.84 65.0K
14:06 3,323.88 3,324.37 3,323.07 3,323.47 69.0K
14:07 3,323.03 3,323.86 3,323.03 3,323.50 75.0K
14:08 3,324.22 3,325.22 3,323.33 3,325.17 133.0K
14:09 3,324.02 3,324.99 3,323.83 3,324.99 59.0K
14:10 3,325.42 3,325.76 3,324.35 3,324.40 81.0K
14:11 3,324.59 3,325.07 3,323.44 3,324.08 64.0K
14:12 3,323.73 3,324.96 3,323.45 3,324.07 66.0K
14:13 3,324.46 3,325.14 3,323.60 3,324.30 77.0K
14:14 3,324.86 3,325.38 3,323.87 3,325.29 64.0K
14:15 3,324.35 3,325.99 3,324.35 3,325.04 53.0K
14:16 3,324.90 3,326.34 3,324.84 3,326.34 119.0K
14:17 3,325.97 3,325.97 3,324.74 3,325.48 62.0K
14:18 3,324.71 3,325.67 3,324.50 3,325.06 58.0K
14:19 3,325.43 3,325.66 3,324.21 3,324.92 53.0K
14:20 3,324.92 3,325.98 3,324.61 3,324.97 47.0K
14:21 3,325.31 3,325.73 3,324.74 3,324.97 87.0K
14:22 3,324.33 3,325.79 3,324.33 3,324.52 49.0K
14:23 3,324.72 3,325.46 3,324.49 3,325.05 55.0K
14:24 3,325.08 3,325.64 3,324.71 3,325.24 55.0K
14:25 3,325.07 3,325.88 3,324.33 3,324.53 80.0K
14:26 3,324.77 3,326.05 3,324.23 3,324.30 57.0K
14:27 3,324.42 3,325.38 3,324.06 3,324.95 66.0K
14:28 3,325.17 3,325.64 3,324.13 3,324.43 73.0K
14:29 3,324.04 3,325.10 3,323.85 3,324.53 65.0K
14:30 3,324.47 3,325.07 3,322.94 3,323.48 156.0K
14:31 3,323.28 3,323.38 3,321.67 3,322.42 90.0K
14:32 3,322.27 3,323.00 3,321.59 3,321.96 148.0K
14:33 3,321.84 3,322.29 3,320.87 3,320.87 113.0K
14:34 3,321.54 3,321.99 3,320.95 3,321.50 112.0K
14:35 3,321.21 3,322.75 3,320.81 3,321.95 186.0K
14:36 3,322.42 3,322.73 3,321.78 3,322.62 196.0K
14:37 3,322.92 3,322.97 3,321.45 3,322.48 108.0K
14:38 3,321.96 3,322.62 3,321.79 3,321.90 84.0K
14:39 3,321.82 3,322.96 3,321.67 3,322.88 135.0K
14:40 3,322.49 3,324.68 3,322.36 3,323.93 191.0K
14:41 3,323.78 3,324.51 3,322.48 3,322.48 73.0K
14:42 3,322.50 3,323.71 3,321.68 3,323.29 122.0K
14:43 3,323.31 3,324.09 3,322.88 3,323.21 134.0K
14:44 3,323.60 3,323.77 3,322.50 3,323.06 69.0K
14:45 3,322.87 3,325.46 3,322.87 3,324.83 99.0K
14:46 3,325.33 3,325.64 3,324.80 3,325.14 69.0K
14:47 3,325.08 3,325.63 3,324.21 3,325.01 96.0K
14:48 3,324.84 3,325.76 3,324.27 3,325.76 74.0K
14:49 3,325.69 3,326.67 3,325.36 3,325.50 130.0K
14:50 3,325.26 3,326.76 3,325.09 3,325.45 125.0K
14:51 3,325.41 3,326.28 3,324.71 3,325.74 102.0K
14:52 3,326.01 3,326.25 3,325.45 3,325.97 180.0K
14:53 3,325.97 3,326.97 3,325.32 3,325.60 169.0K
14:54 3,325.95 3,326.70 3,325.56 3,325.63 115.0K
14:55 3,325.69 3,326.95 3,325.31 3,326.03 127.0K
14:56 3,326.02 3,327.28 3,325.67 3,325.93 102.0K
14:57 3,326.45 3,326.84 3,325.82 3,326.35 127.0K
14:58 3,326.38 3,327.03 3,325.74 3,326.59 101.0K
14:59 3,326.65 3,326.66 3,324.82 3,325.54 118.0K
15:00 3,325.24 3,326.40 3,324.67 3,325.44 103.0K
15:01 3,325.73 3,326.14 3,325.22 3,325.38 121.0K
15:02 3,325.41 3,325.65 3,324.86 3,325.32 88.0K
15:03 3,325.70 3,326.29 3,324.15 3,325.88 153.0K
15:04 3,326.25 3,326.58 3,324.74 3,324.79 118.0K
15:05 3,325.03 3,326.52 3,324.67 3,325.35 173.0K
15:06 3,325.30 3,325.89 3,324.61 3,324.67 149.0K
15:07 3,324.99 3,325.58 3,324.41 3,324.98 111.0K
15:08 3,324.48 3,324.54 3,322.74 3,323.08 147.0K
15:09 3,323.41 3,323.41 3,322.36 3,322.43 131.0K
15:10 3,322.17 3,323.85 3,322.04 3,323.04 142.0K
15:11 3,323.19 3,324.49 3,322.68 3,324.01 116.0K
15:12 3,323.33 3,324.15 3,322.55 3,322.99 144.0K
15:13 3,322.30 3,324.11 3,321.87 3,322.85 129.0K
15:14 3,323.23 3,323.44 3,321.92 3,321.92 149.0K
15:15 3,322.14 3,323.75 3,322.14 3,323.66 116.0K
15:16 3,322.89 3,324.07 3,322.18 3,323.66 163.0K
15:17 3,324.09 3,325.12 3,323.88 3,325.09 176.0K
15:18 3,325.49 3,325.49 3,323.49 3,325.44 168.0K
15:19 3,326.04 3,326.46 3,324.20 3,324.81 210.0K
15:20 3,325.64 3,325.64 3,325.64 3,325.64 6.0K
15:21 3,325.64 3,325.64 3,325.64 3,325.64 0.0K
15:22 3,325.64 3,325.64 3,325.64 3,325.64 0.0K
15:23 3,325.64 3,325.64 3,325.64 3,325.64 0.0K
15:24 3,325.64 3,325.64 3,325.64 3,325.64 0.0K
15:25 3,325.64 3,325.64 3,325.64 3,325.64 0.0K
15:26 3,325.64 3,325.64 3,325.64 3,325.64 0.0K
15:27 3,325.64 3,325.64 3,325.64 3,325.64 0.0K
15:28 3,325.64 3,325.64 3,325.64 3,325.64 0.0K
15:29 3,325.64 3,336.90 3,325.64 3,336.90 23,618.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available