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 3,330.88 3,332.97 3,330.39 3,332.97 2,670.0K
09:01 3,335.91 3,341.65 3,333.64 3,341.65 463.0K
09:02 3,341.26 3,343.00 3,338.79 3,341.74 251.0K
09:03 3,341.26 3,343.89 3,341.26 3,343.37 396.0K
09:04 3,342.67 3,346.09 3,342.36 3,345.59 286.0K
09:05 3,346.59 3,348.26 3,345.30 3,348.20 452.0K
09:06 3,348.31 3,349.10 3,344.17 3,346.93 343.0K
09:07 3,347.79 3,348.38 3,346.71 3,348.16 292.0K
09:08 3,347.89 3,353.51 3,347.89 3,353.38 394.0K
09:09 3,354.22 3,356.56 3,353.32 3,355.91 247.0K
09:10 3,356.34 3,358.41 3,355.85 3,356.97 193.0K
09:11 3,357.86 3,361.39 3,357.46 3,360.79 234.0K
09:12 3,360.63 3,362.30 3,360.19 3,360.78 272.0K
09:13 3,360.90 3,363.27 3,360.67 3,363.10 316.0K
09:14 3,364.10 3,368.60 3,364.07 3,368.24 428.0K
09:15 3,367.90 3,373.25 3,367.90 3,373.19 366.0K
09:16 3,373.57 3,375.87 3,373.49 3,374.97 245.0K
09:17 3,374.93 3,377.33 3,374.47 3,377.28 199.0K
09:18 3,377.73 3,380.49 3,377.54 3,379.03 197.0K
09:19 3,378.98 3,379.84 3,378.32 3,379.18 356.0K
09:20 3,378.70 3,380.39 3,376.83 3,380.21 430.0K
09:21 3,380.63 3,381.71 3,378.35 3,378.35 275.0K
09:22 3,378.92 3,380.65 3,378.35 3,380.65 246.0K
09:23 3,380.59 3,382.45 3,380.59 3,382.23 226.0K
09:24 3,382.14 3,386.62 3,381.10 3,386.28 207.0K
09:25 3,386.78 3,389.08 3,386.78 3,388.12 402.0K
09:26 3,388.11 3,392.54 3,388.11 3,392.20 311.0K
09:27 3,392.62 3,395.73 3,392.21 3,395.73 190.0K
09:28 3,395.74 3,396.88 3,394.28 3,396.83 205.0K
09:29 3,397.03 3,400.87 3,396.83 3,400.87 253.0K
09:30 3,401.56 3,402.44 3,400.37 3,402.44 322.0K
09:31 3,401.68 3,403.73 3,401.68 3,402.13 228.0K
09:32 3,402.41 3,405.13 3,401.39 3,404.88 222.0K
09:33 3,405.04 3,406.89 3,403.94 3,403.94 153.0K
09:34 3,404.23 3,404.23 3,396.63 3,396.63 151.0K
09:35 3,396.19 3,397.23 3,394.24 3,394.24 177.0K
09:36 3,394.27 3,394.93 3,392.75 3,393.71 157.0K
09:37 3,393.23 3,393.23 3,391.43 3,391.43 96.0K
09:38 3,391.87 3,392.52 3,390.93 3,392.18 143.0K
09:39 3,392.32 3,392.32 3,390.18 3,390.99 124.0K
09:40 3,390.14 3,391.86 3,390.14 3,390.50 173.0K
09:41 3,390.20 3,390.20 3,388.21 3,388.39 255.0K
09:42 3,388.69 3,388.69 3,384.81 3,387.18 209.0K
09:43 3,387.12 3,389.86 3,386.26 3,386.73 208.0K
09:44 3,386.36 3,388.94 3,385.90 3,388.89 114.0K
09:45 3,388.51 3,388.66 3,386.92 3,387.45 125.0K
09:46 3,387.52 3,387.52 3,382.99 3,382.99 119.0K
09:47 3,383.90 3,384.17 3,381.92 3,382.18 437.0K
09:48 3,381.49 3,382.03 3,380.40 3,381.97 151.0K
09:49 3,382.63 3,384.27 3,382.02 3,382.02 104.0K
09:50 3,382.60 3,384.39 3,381.95 3,383.76 95.0K
09:51 3,383.80 3,384.19 3,381.63 3,382.51 123.0K
09:52 3,383.20 3,385.59 3,382.38 3,385.50 148.0K
09:53 3,385.81 3,386.59 3,385.50 3,386.59 127.0K
09:54 3,387.88 3,388.50 3,387.09 3,387.09 146.0K
09:55 3,387.24 3,388.30 3,386.20 3,387.55 159.0K
09:56 3,387.36 3,390.39 3,386.95 3,390.39 205.0K
09:57 3,391.30 3,391.30 3,388.14 3,390.18 64.0K
09:58 3,390.75 3,392.60 3,389.92 3,392.60 134.0K
09:59 3,391.99 3,392.73 3,391.00 3,392.69 140.0K
10:00 3,392.39 3,394.06 3,391.32 3,393.13 159.0K
10:01 3,393.13 3,395.05 3,392.81 3,394.67 139.0K
10:02 3,394.33 3,395.78 3,393.71 3,394.52 142.0K
10:03 3,395.47 3,397.56 3,394.03 3,397.56 124.0K
10:04 3,397.22 3,398.91 3,396.97 3,398.80 141.0K
10:05 3,397.88 3,399.22 3,397.44 3,398.86 252.0K
10:06 3,398.25 3,401.67 3,398.25 3,401.67 124.0K
10:07 3,401.13 3,404.65 3,400.99 3,404.24 203.0K
10:08 3,403.44 3,405.68 3,403.44 3,405.68 178.0K
10:09 3,405.09 3,405.91 3,404.67 3,405.91 134.0K
10:10 3,406.54 3,406.55 3,403.64 3,404.09 126.0K
10:11 3,404.02 3,405.25 3,403.79 3,404.98 146.0K
10:12 3,404.54 3,407.21 3,404.23 3,406.41 160.0K
10:13 3,406.31 3,407.34 3,405.87 3,406.53 118.0K
10:14 3,406.17 3,407.46 3,404.49 3,405.44 102.0K
10:15 3,404.94 3,405.68 3,404.33 3,405.68 89.0K
10:16 3,404.72 3,404.85 3,401.17 3,403.73 143.0K
10:17 3,403.74 3,404.45 3,403.00 3,404.02 75.0K
10:18 3,403.91 3,404.85 3,403.50 3,404.21 65.0K
10:19 3,404.06 3,404.07 3,401.73 3,401.73 76.0K
10:20 3,402.08 3,403.75 3,402.08 3,403.67 151.0K
10:21 3,403.27 3,403.87 3,401.81 3,402.23 267.0K
10:22 3,400.78 3,404.01 3,400.78 3,402.47 113.0K
10:23 3,402.25 3,403.66 3,401.29 3,402.57 127.0K
10:24 3,403.01 3,404.01 3,402.69 3,403.86 76.0K
10:25 3,403.95 3,405.20 3,403.17 3,404.52 67.0K
10:26 3,405.60 3,407.44 3,405.35 3,407.44 458.0K
10:27 3,407.21 3,407.24 3,405.24 3,407.01 108.0K
10:28 3,406.47 3,407.64 3,406.38 3,406.92 233.0K
10:29 3,406.82 3,410.84 3,406.82 3,410.84 132.0K
10:30 3,410.66 3,410.82 3,409.66 3,409.81 131.0K
10:31 3,409.63 3,409.63 3,408.11 3,408.68 291.0K
10:32 3,408.92 3,409.49 3,408.38 3,409.16 62.0K
10:33 3,409.01 3,409.35 3,407.34 3,408.34 146.0K
10:34 3,407.96 3,409.07 3,407.40 3,408.99 72.0K
10:35 3,408.72 3,409.33 3,407.07 3,407.07 87.0K
10:36 3,407.67 3,408.84 3,406.31 3,407.64 93.0K
10:37 3,407.96 3,409.95 3,406.90 3,408.63 116.0K
10:38 3,408.55 3,410.29 3,407.94 3,409.91 74.0K
10:39 3,409.39 3,411.70 3,409.39 3,411.20 136.0K
10:40 3,411.17 3,413.01 3,410.97 3,412.09 139.0K
10:41 3,412.54 3,413.39 3,412.15 3,412.78 89.0K
10:42 3,412.67 3,412.67 3,409.97 3,410.30 79.0K
10:43 3,410.50 3,411.28 3,410.02 3,411.28 123.0K
10:44 3,411.09 3,413.11 3,410.22 3,412.99 101.0K
10:45 3,413.09 3,413.19 3,411.80 3,412.77 149.0K
10:46 3,412.54 3,413.59 3,411.51 3,412.58 98.0K
10:47 3,412.49 3,413.01 3,411.49 3,412.96 184.0K
10:48 3,412.61 3,412.85 3,411.37 3,412.26 108.0K
10:49 3,412.46 3,413.17 3,411.80 3,412.00 248.0K
10:50 3,412.79 3,413.78 3,411.52 3,413.59 100.0K
10:51 3,413.76 3,413.90 3,412.75 3,413.44 87.0K
10:52 3,414.34 3,414.83 3,412.49 3,412.67 132.0K
10:53 3,413.55 3,413.88 3,412.70 3,413.34 87.0K
10:54 3,413.76 3,413.76 3,411.96 3,412.44 67.0K
10:55 3,413.11 3,413.74 3,412.67 3,412.67 68.0K
10:56 3,413.34 3,414.23 3,412.82 3,413.86 174.0K
10:57 3,414.39 3,414.78 3,412.65 3,412.81 61.0K
10:58 3,412.24 3,414.04 3,412.24 3,413.94 121.0K
10:59 3,413.76 3,414.29 3,411.91 3,413.55 82.0K
11:00 3,412.87 3,413.49 3,412.11 3,412.73 73.0K
11:01 3,412.86 3,413.48 3,411.38 3,411.87 84.0K
11:02 3,412.58 3,413.91 3,411.59 3,413.56 128.0K
11:03 3,414.18 3,414.29 3,411.16 3,411.16 80.0K
11:04 3,411.31 3,412.46 3,411.28 3,411.80 63.0K
11:05 3,411.89 3,412.81 3,411.80 3,412.27 72.0K
11:06 3,412.54 3,412.54 3,411.22 3,411.35 71.0K
11:07 3,411.83 3,414.18 3,411.83 3,413.61 84.0K
11:08 3,414.24 3,414.57 3,411.42 3,411.44 103.0K
11:09 3,410.86 3,411.15 3,409.20 3,410.84 92.0K
11:10 3,410.38 3,410.95 3,408.82 3,409.67 105.0K
11:11 3,409.05 3,409.12 3,408.13 3,408.26 186.0K
11:12 3,408.58 3,408.83 3,407.81 3,408.45 88.0K
11:13 3,407.39 3,409.03 3,407.39 3,407.94 192.0K
11:14 3,408.86 3,409.11 3,407.22 3,408.07 74.0K
11:15 3,408.07 3,408.75 3,407.38 3,407.62 62.0K
11:16 3,407.12 3,407.93 3,405.89 3,407.02 69.0K
11:17 3,406.92 3,407.69 3,406.57 3,406.90 35.0K
11:18 3,407.06 3,407.48 3,405.80 3,407.31 73.0K
11:19 3,407.20 3,408.00 3,406.30 3,407.27 64.0K
11:20 3,407.66 3,408.87 3,406.46 3,408.87 60.0K
11:21 3,407.73 3,408.61 3,406.41 3,407.13 73.0K
11:22 3,407.51 3,407.88 3,405.82 3,406.48 65.0K
11:23 3,406.62 3,407.01 3,405.57 3,406.59 54.0K
11:24 3,406.55 3,406.75 3,405.44 3,406.02 96.0K
11:25 3,406.15 3,406.25 3,404.58 3,405.04 131.0K
11:26 3,405.12 3,405.58 3,404.02 3,405.34 203.0K
11:27 3,406.07 3,406.66 3,404.81 3,405.09 194.0K
11:28 3,405.96 3,406.33 3,404.90 3,406.16 72.0K
11:29 3,406.53 3,406.80 3,405.24 3,406.31 67.0K
11:30 3,405.05 3,406.07 3,404.25 3,404.50 120.0K
11:31 3,404.67 3,404.67 3,402.05 3,402.05 76.0K
11:32 3,402.31 3,402.37 3,400.93 3,400.93 62.0K
11:33 3,401.15 3,403.24 3,400.19 3,402.80 95.0K
11:34 3,403.04 3,404.30 3,402.73 3,403.32 65.0K
11:35 3,403.70 3,404.09 3,402.46 3,403.47 39.0K
11:36 3,403.10 3,404.28 3,402.80 3,403.01 92.0K
11:37 3,403.47 3,404.35 3,401.96 3,401.96 61.0K
11:38 3,402.03 3,402.85 3,401.56 3,402.36 57.0K
11:39 3,402.47 3,403.01 3,401.37 3,402.51 41.0K
11:40 3,402.35 3,403.43 3,402.03 3,402.79 58.0K
11:41 3,403.65 3,403.65 3,401.32 3,402.47 51.0K
11:42 3,403.04 3,404.16 3,401.92 3,402.68 67.0K
11:43 3,402.94 3,403.51 3,402.30 3,403.29 49.0K
11:44 3,403.37 3,403.37 3,401.23 3,401.41 111.0K
11:45 3,401.70 3,403.36 3,400.28 3,402.76 83.0K
11:46 3,403.13 3,403.52 3,402.30 3,403.48 76.0K
11:47 3,402.32 3,404.30 3,402.16 3,404.30 90.0K
11:48 3,404.30 3,405.26 3,404.18 3,404.73 67.0K
11:49 3,405.19 3,405.77 3,404.53 3,405.77 59.0K
11:50 3,405.23 3,406.11 3,404.16 3,405.88 52.0K
11:51 3,406.13 3,406.13 3,404.22 3,405.67 48.0K
11:52 3,405.61 3,406.44 3,405.08 3,406.28 74.0K
11:53 3,406.17 3,406.23 3,405.40 3,406.07 70.0K
11:54 3,405.74 3,406.68 3,405.30 3,406.36 58.0K
11:55 3,406.36 3,406.85 3,405.33 3,405.52 70.0K
11:56 3,406.10 3,406.27 3,404.91 3,405.22 45.0K
11:57 3,405.17 3,406.09 3,405.06 3,405.34 43.0K
11:58 3,405.42 3,406.24 3,405.07 3,406.14 58.0K
11:59 3,406.02 3,407.02 3,405.43 3,405.43 50.0K
12:00 3,406.64 3,406.78 3,405.56 3,406.28 55.0K
12:01 3,406.47 3,407.50 3,405.62 3,407.41 53.0K
12:02 3,407.70 3,409.68 3,406.44 3,409.68 57.0K
12:03 3,409.32 3,410.95 3,408.40 3,410.25 170.0K
12:04 3,409.08 3,410.45 3,409.08 3,410.26 55.0K
12:05 3,409.78 3,410.60 3,408.97 3,410.60 68.0K
12:06 3,410.71 3,410.93 3,410.06 3,410.15 47.0K
12:07 3,410.44 3,411.15 3,409.64 3,410.64 50.0K
12:08 3,411.56 3,411.56 3,410.22 3,410.44 50.0K
12:09 3,410.79 3,411.66 3,410.19 3,411.11 67.0K
12:10 3,410.33 3,410.89 3,409.97 3,410.89 75.0K
12:11 3,411.15 3,411.15 3,409.03 3,410.30 60.0K
12:12 3,410.51 3,411.50 3,410.11 3,410.74 73.0K
12:13 3,410.78 3,412.14 3,410.33 3,411.34 97.0K
12:14 3,412.03 3,413.86 3,411.50 3,413.86 326.0K
12:15 3,413.66 3,413.66 3,411.51 3,412.96 213.0K
12:16 3,411.94 3,412.86 3,411.41 3,412.01 70.0K
12:17 3,412.09 3,412.57 3,410.40 3,411.54 119.0K
12:18 3,411.66 3,411.66 3,409.05 3,409.36 161.0K
12:19 3,409.50 3,410.17 3,408.91 3,409.05 59.0K
12:20 3,410.15 3,410.75 3,409.63 3,410.30 129.0K
12:21 3,409.86 3,411.06 3,409.44 3,410.92 64.0K
12:22 3,410.75 3,411.19 3,409.59 3,409.68 139.0K
12:23 3,410.02 3,411.87 3,410.02 3,410.90 79.0K
12:24 3,410.86 3,412.29 3,410.86 3,412.29 63.0K
12:25 3,412.29 3,412.55 3,410.96 3,412.02 66.0K
12:26 3,411.32 3,412.56 3,411.32 3,412.01 48.0K
12:27 3,411.89 3,413.06 3,411.80 3,413.04 71.0K
12:28 3,412.76 3,412.76 3,410.56 3,411.74 39.0K
12:29 3,412.09 3,412.71 3,411.53 3,412.23 39.0K
12:30 3,412.26 3,413.09 3,411.51 3,413.07 122.0K
12:31 3,413.04 3,413.70 3,411.70 3,413.37 78.0K
12:32 3,412.74 3,413.98 3,412.53 3,413.51 39.0K
12:33 3,413.38 3,414.14 3,413.00 3,413.40 106.0K
12:34 3,413.64 3,413.87 3,411.55 3,411.55 56.0K
12:35 3,411.77 3,413.80 3,411.77 3,413.70 50.0K
12:36 3,413.92 3,413.92 3,412.54 3,412.74 62.0K
12:37 3,412.95 3,413.11 3,410.97 3,410.97 61.0K
12:38 3,410.13 3,412.02 3,410.13 3,411.43 89.0K
12:39 3,410.88 3,410.96 3,408.80 3,409.14 50.0K
12:40 3,409.70 3,410.58 3,409.56 3,409.87 49.0K
12:41 3,409.88 3,410.13 3,408.56 3,409.32 57.0K
12:42 3,409.54 3,409.90 3,408.74 3,409.15 118.0K
12:43 3,409.59 3,409.59 3,408.07 3,409.49 51.0K
12:44 3,408.73 3,409.86 3,408.29 3,408.55 158.0K
12:45 3,408.36 3,409.72 3,407.62 3,409.72 38.0K
12:46 3,409.49 3,409.54 3,408.40 3,409.39 35.0K
12:47 3,409.49 3,409.49 3,407.67 3,408.88 59.0K
12:48 3,408.32 3,409.44 3,408.30 3,408.72 48.0K
12:49 3,408.89 3,409.09 3,407.40 3,408.95 57.0K
12:50 3,408.92 3,410.13 3,408.82 3,409.69 60.0K
12:51 3,409.61 3,409.97 3,408.28 3,409.02 47.0K
12:52 3,409.26 3,409.30 3,408.19 3,409.05 50.0K
12:53 3,408.53 3,408.53 3,406.83 3,407.73 71.0K
12:54 3,407.64 3,408.17 3,407.22 3,408.08 94.0K
12:55 3,406.54 3,408.09 3,406.54 3,407.50 78.0K
12:56 3,407.46 3,408.08 3,406.91 3,407.02 64.0K
12:57 3,407.89 3,408.20 3,407.24 3,407.27 130.0K
12:58 3,407.32 3,408.15 3,406.63 3,407.22 48.0K
12:59 3,407.37 3,408.27 3,407.26 3,407.35 76.0K
13:00 3,407.68 3,407.98 3,406.66 3,407.42 54.0K
13:01 3,407.58 3,408.46 3,407.50 3,408.15 50.0K
13:02 3,408.09 3,408.20 3,407.05 3,408.20 56.0K
13:03 3,407.42 3,408.25 3,406.57 3,406.78 52.0K
13:04 3,406.99 3,408.62 3,406.21 3,408.62 212.0K
13:05 3,408.52 3,408.78 3,407.32 3,407.32 140.0K
13:06 3,407.94 3,409.02 3,406.63 3,408.19 192.0K
13:07 3,408.96 3,408.96 3,407.75 3,408.10 123.0K
13:08 3,407.68 3,408.12 3,406.57 3,407.20 89.0K
13:09 3,407.37 3,407.81 3,406.65 3,407.76 43.0K
13:10 3,407.91 3,407.91 3,406.10 3,406.68 53.0K
13:11 3,406.68 3,407.38 3,405.77 3,405.91 46.0K
13:12 3,406.57 3,408.51 3,406.57 3,407.67 57.0K
13:13 3,407.82 3,409.36 3,407.79 3,408.62 75.0K
13:14 3,409.18 3,409.54 3,408.25 3,408.96 55.0K
13:15 3,408.39 3,409.30 3,408.09 3,409.18 136.0K
13:16 3,409.95 3,410.13 3,408.98 3,408.98 47.0K
13:17 3,409.35 3,409.91 3,408.08 3,409.06 55.0K
13:18 3,409.38 3,409.58 3,408.66 3,409.06 152.0K
13:19 3,408.01 3,410.10 3,407.83 3,408.63 53.0K
13:20 3,408.64 3,409.88 3,407.78 3,409.20 47.0K
13:21 3,408.98 3,409.54 3,407.62 3,409.32 73.0K
13:22 3,409.11 3,409.22 3,408.14 3,408.69 52.0K
13:23 3,408.94 3,409.00 3,406.74 3,407.86 54.0K
13:24 3,407.71 3,407.71 3,406.33 3,406.63 123.0K
13:25 3,406.67 3,407.20 3,405.55 3,406.75 59.0K
13:26 3,407.12 3,408.44 3,406.12 3,407.08 53.0K
13:27 3,407.64 3,408.44 3,406.92 3,407.66 65.0K
13:28 3,406.92 3,407.86 3,406.88 3,407.82 73.0K
13:29 3,406.88 3,408.38 3,406.88 3,407.38 56.0K
13:30 3,407.26 3,408.55 3,406.49 3,407.62 66.0K
13:31 3,407.54 3,407.69 3,406.38 3,407.38 78.0K
13:32 3,407.10 3,407.65 3,406.32 3,407.42 66.0K
13:33 3,406.96 3,407.77 3,406.19 3,406.74 47.0K
13:34 3,407.39 3,408.25 3,406.69 3,407.94 67.0K
13:35 3,407.75 3,407.85 3,406.96 3,407.56 73.0K
13:36 3,408.20 3,408.20 3,405.12 3,406.38 111.0K
13:37 3,406.31 3,406.67 3,405.44 3,406.35 78.0K
13:38 3,407.24 3,407.24 3,403.68 3,405.65 139.0K
13:39 3,405.88 3,406.33 3,404.08 3,404.70 76.0K
13:40 3,404.55 3,406.25 3,404.09 3,405.81 69.0K
13:41 3,405.86 3,405.86 3,404.54 3,404.86 71.0K
13:42 3,405.24 3,405.69 3,404.33 3,405.37 82.0K
13:43 3,405.88 3,405.88 3,404.62 3,404.93 64.0K
13:44 3,404.36 3,406.69 3,404.36 3,405.74 64.0K
13:45 3,406.26 3,407.00 3,405.37 3,406.43 91.0K
13:46 3,407.42 3,408.19 3,407.18 3,408.10 83.0K
13:47 3,408.35 3,408.78 3,407.72 3,408.78 73.0K
13:48 3,408.33 3,408.37 3,407.06 3,407.35 93.0K
13:49 3,407.73 3,408.66 3,406.75 3,407.84 101.0K
13:50 3,407.71 3,409.08 3,407.54 3,409.08 70.0K
13:51 3,409.07 3,409.65 3,407.73 3,408.84 63.0K
13:52 3,408.83 3,409.41 3,408.52 3,409.05 101.0K
13:53 3,408.99 3,409.95 3,408.25 3,409.66 79.0K
13:54 3,409.47 3,410.42 3,408.87 3,410.42 93.0K
13:55 3,409.80 3,410.71 3,408.56 3,409.17 73.0K
13:56 3,409.78 3,410.74 3,409.18 3,410.38 88.0K
13:57 3,409.87 3,410.57 3,408.95 3,409.83 63.0K
13:58 3,410.30 3,410.56 3,409.06 3,409.47 77.0K
13:59 3,410.10 3,410.45 3,409.17 3,410.16 73.0K
14:00 3,409.89 3,410.35 3,407.76 3,407.76 75.0K
14:01 3,408.54 3,409.35 3,407.94 3,408.30 65.0K
14:02 3,408.19 3,408.27 3,406.82 3,406.82 67.0K
14:03 3,407.85 3,408.69 3,407.66 3,408.18 77.0K
14:04 3,407.47 3,407.96 3,406.73 3,407.40 171.0K
14:05 3,407.19 3,408.49 3,407.19 3,408.00 87.0K
14:06 3,407.73 3,408.57 3,407.35 3,408.13 68.0K
14:07 3,407.99 3,408.86 3,407.50 3,407.50 86.0K
14:08 3,408.27 3,408.27 3,406.57 3,408.15 199.0K
14:09 3,408.20 3,409.22 3,407.87 3,408.87 72.0K
14:10 3,409.34 3,409.79 3,408.28 3,408.97 117.0K
14:11 3,409.35 3,409.66 3,408.24 3,409.09 85.0K
14:12 3,409.26 3,409.73 3,408.31 3,408.95 58.0K
14:13 3,409.14 3,410.48 3,409.10 3,410.41 59.0K
14:14 3,410.17 3,410.86 3,409.39 3,410.08 55.0K
14:15 3,410.54 3,411.09 3,409.53 3,411.09 101.0K
14:16 3,410.71 3,411.42 3,410.02 3,410.98 90.0K
14:17 3,410.78 3,411.68 3,409.88 3,410.44 90.0K
14:18 3,410.99 3,412.19 3,409.99 3,411.73 76.0K
14:19 3,411.08 3,411.70 3,410.57 3,411.00 76.0K
14:20 3,410.99 3,412.15 3,410.66 3,411.33 112.0K
14:21 3,410.77 3,413.02 3,410.77 3,412.53 73.0K
14:22 3,412.84 3,413.51 3,412.27 3,412.57 214.0K
14:23 3,412.59 3,414.06 3,412.59 3,413.57 109.0K
14:24 3,413.20 3,414.44 3,413.00 3,414.00 117.0K
14:25 3,413.95 3,416.14 3,413.92 3,415.14 142.0K
14:26 3,415.67 3,416.14 3,414.30 3,414.85 68.0K
14:27 3,415.22 3,415.90 3,414.29 3,414.52 83.0K
14:28 3,415.19 3,416.01 3,414.34 3,414.91 215.0K
14:29 3,414.97 3,416.16 3,414.30 3,414.67 79.0K
14:30 3,414.41 3,415.82 3,414.26 3,415.82 98.0K
14:31 3,415.54 3,415.78 3,414.15 3,414.29 72.0K
14:32 3,414.01 3,414.50 3,413.19 3,414.09 73.0K
14:33 3,412.87 3,413.86 3,412.72 3,413.05 73.0K
14:34 3,412.71 3,413.72 3,412.59 3,413.26 75.0K
14:35 3,412.45 3,413.21 3,412.08 3,412.08 88.0K
14:36 3,412.37 3,413.27 3,412.13 3,412.30 96.0K
14:37 3,413.29 3,413.43 3,411.96 3,412.41 128.0K
14:38 3,412.93 3,413.93 3,412.00 3,413.92 79.0K
14:39 3,413.45 3,414.03 3,412.76 3,413.49 72.0K
14:40 3,413.75 3,413.88 3,412.69 3,413.47 85.0K
14:41 3,413.72 3,414.74 3,412.74 3,414.74 97.0K
14:42 3,413.46 3,414.80 3,413.04 3,414.19 82.0K
14:43 3,414.24 3,414.67 3,413.19 3,413.38 92.0K
14:44 3,413.20 3,414.44 3,412.99 3,414.44 73.0K
14:45 3,413.76 3,414.64 3,412.98 3,413.54 88.0K
14:46 3,414.28 3,414.70 3,413.47 3,413.72 170.0K
14:47 3,413.85 3,414.33 3,413.36 3,413.94 106.0K
14:48 3,414.45 3,415.63 3,414.13 3,414.55 108.0K
14:49 3,414.39 3,415.20 3,413.93 3,414.95 89.0K
14:50 3,413.73 3,416.34 3,413.73 3,415.81 100.0K
14:51 3,416.31 3,416.57 3,414.84 3,414.84 229.0K
14:52 3,414.84 3,414.84 3,413.24 3,414.36 85.0K
14:53 3,414.30 3,415.54 3,413.67 3,413.67 113.0K
14:54 3,414.11 3,416.02 3,413.73 3,414.43 107.0K
14:55 3,414.78 3,415.84 3,414.17 3,415.36 214.0K
14:56 3,414.86 3,415.17 3,413.33 3,414.10 305.0K
14:57 3,414.74 3,414.85 3,413.61 3,413.61 127.0K
14:58 3,414.73 3,414.96 3,413.60 3,413.85 113.0K
14:59 3,413.95 3,415.23 3,412.89 3,412.89 222.0K
15:00 3,413.48 3,414.87 3,412.87 3,413.58 128.0K
15:01 3,414.28 3,414.28 3,413.04 3,414.08 99.0K
15:02 3,414.03 3,414.03 3,412.19 3,412.19 115.0K
15:03 3,412.39 3,414.48 3,412.39 3,413.63 108.0K
15:04 3,413.93 3,414.05 3,412.27 3,412.48 169.0K
15:05 3,413.13 3,413.25 3,411.71 3,412.84 95.0K
15:06 3,413.10 3,413.26 3,411.73 3,412.05 121.0K
15:07 3,412.52 3,413.54 3,411.86 3,413.18 187.0K
15:08 3,412.98 3,412.98 3,411.11 3,411.75 147.0K
15:09 3,411.16 3,413.63 3,411.16 3,412.51 86.0K
15:10 3,411.98 3,412.93 3,411.27 3,412.60 122.0K
15:11 3,411.47 3,413.00 3,411.47 3,413.00 128.0K
15:12 3,413.88 3,413.88 3,412.44 3,413.17 117.0K
15:13 3,412.50 3,413.72 3,411.98 3,413.26 117.0K
15:14 3,412.86 3,414.05 3,412.86 3,413.40 126.0K
15:15 3,412.95 3,414.59 3,412.95 3,413.92 134.0K
15:16 3,413.24 3,414.73 3,413.09 3,414.56 144.0K
15:17 3,412.89 3,414.39 3,412.89 3,413.73 170.0K
15:18 3,413.00 3,415.08 3,412.88 3,415.03 129.0K
15:19 3,414.69 3,416.11 3,413.89 3,414.65 167.0K
15:20 3,414.63 3,414.63 3,414.63 3,414.63 2.0K
15:21 3,414.63 3,414.63 3,414.63 3,414.63 0.0K
15:22 3,414.63 3,414.63 3,414.63 3,414.63 0.0K
15:23 3,414.63 3,414.63 3,414.63 3,414.63 0.0K
15:24 3,414.63 3,414.63 3,414.63 3,414.63 0.0K
15:25 3,414.63 3,414.63 3,414.63 3,414.63 0.0K
15:26 3,414.63 3,414.63 3,414.63 3,414.63 0.0K
15:27 3,414.63 3,414.63 3,414.63 3,414.63 0.0K
15:28 3,414.63 3,414.63 3,414.63 3,414.63 0.0K
15:29 3,414.63 3,417.86 3,414.63 3,416.94 5,267.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available