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 3,451.95 3,455.74 3,451.95 3,455.74 2,479.0K
09:01 3,455.42 3,475.33 3,455.42 3,475.33 723.0K
09:02 3,474.62 3,479.85 3,474.62 3,479.33 425.0K
09:03 3,481.09 3,485.82 3,479.53 3,485.82 404.0K
09:04 3,485.25 3,489.36 3,485.25 3,485.88 347.0K
09:05 3,486.61 3,489.50 3,485.98 3,485.98 274.0K
09:06 3,486.66 3,488.14 3,485.47 3,487.44 293.0K
09:07 3,488.59 3,491.09 3,488.59 3,490.73 220.0K
09:08 3,490.31 3,491.58 3,489.06 3,491.58 213.0K
09:09 3,491.69 3,496.03 3,490.17 3,495.99 276.0K
09:10 3,496.46 3,502.58 3,496.46 3,502.58 305.0K
09:11 3,501.85 3,505.55 3,501.85 3,503.96 289.0K
09:12 3,504.47 3,510.26 3,504.20 3,510.05 332.0K
09:13 3,509.52 3,514.66 3,508.99 3,514.66 339.0K
09:14 3,514.95 3,515.57 3,511.63 3,511.99 234.0K
09:15 3,512.57 3,512.57 3,510.61 3,510.79 231.0K
09:16 3,510.62 3,513.47 3,510.62 3,513.11 136.0K
09:17 3,512.84 3,513.52 3,511.80 3,513.00 156.0K
09:18 3,511.64 3,514.46 3,510.89 3,514.46 272.0K
09:19 3,514.69 3,515.30 3,513.56 3,514.65 262.0K
09:20 3,513.77 3,514.14 3,506.03 3,506.54 445.0K
09:21 3,507.10 3,508.39 3,505.00 3,508.39 244.0K
09:22 3,507.79 3,508.40 3,504.01 3,504.01 203.0K
09:23 3,504.12 3,506.30 3,503.28 3,504.20 171.0K
09:24 3,504.84 3,506.77 3,503.23 3,503.97 394.0K
09:25 3,504.80 3,506.73 3,504.16 3,505.75 163.0K
09:26 3,505.51 3,505.51 3,502.06 3,502.06 181.0K
09:27 3,502.52 3,503.11 3,499.07 3,499.61 282.0K
09:28 3,499.31 3,500.36 3,498.36 3,499.22 175.0K
09:29 3,499.13 3,499.43 3,494.81 3,495.04 223.0K
09:30 3,494.66 3,501.19 3,494.63 3,499.55 202.0K
09:31 3,499.10 3,503.62 3,499.04 3,503.62 187.0K
09:32 3,504.10 3,506.63 3,503.94 3,505.48 229.0K
09:33 3,505.96 3,506.97 3,505.15 3,506.97 117.0K
09:34 3,508.19 3,508.19 3,505.10 3,506.64 146.0K
09:35 3,506.53 3,508.03 3,505.38 3,507.36 98.0K
09:36 3,507.01 3,507.01 3,503.31 3,505.82 211.0K
09:37 3,505.05 3,507.86 3,505.05 3,507.31 161.0K
09:38 3,506.81 3,506.81 3,502.72 3,503.07 274.0K
09:39 3,502.89 3,503.16 3,500.63 3,501.70 118.0K
09:40 3,501.24 3,502.41 3,498.73 3,498.73 144.0K
09:41 3,498.77 3,499.88 3,498.04 3,498.04 98.0K
09:42 3,499.15 3,503.32 3,499.15 3,502.49 127.0K
09:43 3,502.68 3,506.74 3,502.68 3,505.83 165.0K
09:44 3,506.45 3,506.68 3,505.33 3,506.54 88.0K
09:45 3,506.84 3,507.25 3,504.64 3,504.74 97.0K
09:46 3,504.09 3,505.15 3,503.38 3,503.85 123.0K
09:47 3,504.18 3,505.28 3,502.06 3,502.06 76.0K
09:48 3,503.23 3,505.81 3,502.77 3,505.81 123.0K
09:49 3,506.43 3,507.87 3,506.41 3,506.84 135.0K
09:50 3,506.25 3,508.97 3,506.25 3,507.65 86.0K
09:51 3,507.05 3,508.10 3,507.05 3,507.46 84.0K
09:52 3,507.37 3,510.84 3,507.37 3,509.49 151.0K
09:53 3,509.41 3,511.08 3,508.91 3,510.92 203.0K
09:54 3,510.66 3,513.00 3,510.62 3,511.76 299.0K
09:55 3,511.60 3,514.40 3,511.60 3,513.18 181.0K
09:56 3,513.00 3,513.90 3,512.55 3,513.74 213.0K
09:57 3,513.91 3,514.55 3,513.15 3,514.52 132.0K
09:58 3,513.71 3,519.08 3,513.52 3,519.08 315.0K
09:59 3,518.75 3,520.34 3,518.75 3,519.37 277.0K
10:00 3,520.07 3,523.10 3,520.07 3,522.60 266.0K
10:01 3,523.45 3,523.81 3,520.13 3,521.82 270.0K
10:02 3,520.97 3,520.97 3,513.98 3,514.70 214.0K
10:03 3,514.77 3,514.77 3,509.88 3,510.97 406.0K
10:04 3,510.46 3,510.52 3,504.09 3,504.09 288.0K
10:05 3,503.77 3,504.70 3,503.19 3,504.11 225.0K
10:06 3,503.96 3,510.91 3,503.96 3,510.91 133.0K
10:07 3,511.29 3,513.30 3,511.11 3,512.00 108.0K
10:08 3,513.05 3,515.88 3,512.22 3,515.05 557.0K
10:09 3,516.00 3,516.37 3,514.52 3,515.85 224.0K
10:10 3,515.58 3,517.50 3,515.55 3,517.18 114.0K
10:11 3,516.99 3,518.58 3,516.42 3,518.48 138.0K
10:12 3,518.84 3,518.84 3,517.26 3,518.16 346.0K
10:13 3,517.62 3,518.88 3,517.62 3,518.51 88.0K
10:14 3,518.50 3,518.69 3,517.43 3,518.60 111.0K
10:15 3,519.22 3,519.53 3,517.12 3,518.08 131.0K
10:16 3,518.03 3,521.64 3,518.03 3,521.07 318.0K
10:17 3,520.44 3,521.47 3,519.94 3,520.56 111.0K
10:18 3,520.18 3,521.64 3,520.18 3,521.64 124.0K
10:19 3,521.95 3,523.72 3,521.74 3,523.72 145.0K
10:20 3,523.37 3,523.37 3,520.40 3,520.40 323.0K
10:21 3,520.64 3,521.91 3,519.60 3,519.60 163.0K
10:22 3,519.21 3,520.97 3,519.21 3,519.95 117.0K
10:23 3,519.76 3,520.75 3,518.76 3,519.74 115.0K
10:24 3,519.62 3,522.66 3,519.37 3,522.11 174.0K
10:25 3,522.65 3,522.65 3,520.30 3,521.03 102.0K
10:26 3,520.96 3,522.36 3,519.65 3,520.07 75.0K
10:27 3,520.78 3,522.35 3,520.32 3,521.11 137.0K
10:28 3,521.09 3,522.47 3,519.98 3,521.31 143.0K
10:29 3,522.34 3,522.34 3,519.99 3,520.94 132.0K
10:30 3,520.61 3,520.61 3,517.58 3,517.58 135.0K
10:31 3,517.07 3,518.63 3,516.99 3,518.29 96.0K
10:32 3,517.94 3,517.94 3,511.94 3,512.69 324.0K
10:33 3,511.66 3,512.30 3,510.81 3,511.77 75.0K
10:34 3,512.76 3,513.38 3,511.47 3,513.34 69.0K
10:35 3,512.94 3,513.49 3,511.87 3,511.95 113.0K
10:36 3,512.11 3,514.11 3,512.09 3,513.22 64.0K
10:37 3,512.95 3,515.27 3,512.95 3,514.37 88.0K
10:38 3,514.80 3,515.69 3,513.90 3,514.55 109.0K
10:39 3,514.53 3,514.53 3,512.09 3,512.09 110.0K
10:40 3,511.98 3,513.26 3,511.94 3,512.74 78.0K
10:41 3,513.10 3,513.27 3,512.14 3,512.99 59.0K
10:42 3,513.33 3,513.47 3,512.13 3,513.47 75.0K
10:43 3,513.30 3,514.94 3,511.45 3,514.40 107.0K
10:44 3,514.19 3,514.96 3,513.18 3,513.80 165.0K
10:45 3,514.18 3,514.37 3,511.82 3,511.99 114.0K
10:46 3,512.21 3,512.67 3,510.18 3,512.44 107.0K
10:47 3,512.48 3,513.24 3,511.90 3,512.59 135.0K
10:48 3,512.56 3,512.61 3,510.16 3,510.16 119.0K
10:49 3,509.13 3,510.01 3,507.59 3,507.90 126.0K
10:50 3,507.06 3,507.31 3,505.09 3,505.09 199.0K
10:51 3,505.22 3,505.82 3,504.17 3,504.39 72.0K
10:52 3,504.06 3,507.57 3,504.06 3,506.90 67.0K
10:53 3,506.28 3,507.23 3,504.83 3,505.40 85.0K
10:54 3,505.26 3,508.30 3,505.26 3,507.72 92.0K
10:55 3,508.30 3,508.34 3,505.98 3,508.21 69.0K
10:56 3,508.08 3,508.54 3,507.18 3,508.05 65.0K
10:57 3,507.85 3,508.32 3,507.11 3,507.97 63.0K
10:58 3,507.90 3,511.40 3,507.33 3,511.40 107.0K
10:59 3,511.59 3,511.62 3,510.00 3,510.25 191.0K
11:00 3,511.03 3,511.62 3,509.01 3,510.16 86.0K
11:01 3,510.00 3,511.94 3,509.64 3,511.94 96.0K
11:02 3,511.57 3,512.94 3,511.39 3,512.52 128.0K
11:03 3,512.40 3,512.95 3,510.97 3,511.38 47.0K
11:04 3,511.70 3,511.70 3,509.68 3,510.44 81.0K
11:05 3,511.06 3,511.82 3,509.63 3,511.74 151.0K
11:06 3,511.59 3,512.40 3,510.02 3,510.02 73.0K
11:07 3,510.52 3,511.20 3,507.47 3,508.42 78.0K
11:08 3,508.15 3,509.04 3,506.68 3,506.94 87.0K
11:09 3,505.89 3,505.89 3,502.97 3,502.97 92.0K
11:10 3,503.75 3,505.16 3,503.65 3,504.78 117.0K
11:11 3,504.63 3,504.63 3,502.48 3,502.59 111.0K
11:12 3,502.77 3,504.89 3,502.54 3,504.89 51.0K
11:13 3,503.52 3,504.41 3,502.28 3,502.28 225.0K
11:14 3,501.91 3,502.90 3,501.28 3,502.44 184.0K
11:15 3,502.49 3,504.24 3,501.85 3,503.28 85.0K
11:16 3,504.43 3,504.83 3,502.35 3,502.35 46.0K
11:17 3,502.72 3,503.08 3,500.86 3,500.86 110.0K
11:18 3,500.46 3,500.76 3,497.76 3,497.87 181.0K
11:19 3,497.58 3,500.01 3,497.58 3,499.63 68.0K
11:20 3,499.74 3,499.85 3,498.94 3,499.57 80.0K
11:21 3,499.11 3,500.36 3,498.75 3,499.99 57.0K
11:22 3,499.69 3,500.57 3,497.92 3,498.15 54.0K
11:23 3,498.70 3,499.09 3,497.80 3,498.00 81.0K
11:24 3,498.44 3,498.88 3,496.82 3,496.82 198.0K
11:25 3,496.64 3,497.48 3,495.52 3,496.62 112.0K
11:26 3,497.11 3,497.11 3,495.22 3,495.68 142.0K
11:27 3,495.47 3,496.91 3,495.28 3,496.91 63.0K
11:28 3,496.92 3,497.48 3,494.63 3,495.07 65.0K
11:29 3,494.64 3,496.04 3,494.64 3,495.25 59.0K
11:30 3,495.82 3,498.20 3,495.44 3,495.44 154.0K
11:31 3,496.53 3,496.61 3,494.95 3,495.22 61.0K
11:32 3,495.10 3,497.15 3,494.54 3,496.63 48.0K
11:33 3,495.72 3,496.23 3,494.79 3,496.20 56.0K
11:34 3,495.99 3,495.99 3,494.54 3,495.68 49.0K
11:35 3,495.83 3,495.99 3,494.43 3,495.15 135.0K
11:36 3,495.35 3,496.83 3,494.92 3,495.53 50.0K
11:37 3,495.41 3,495.95 3,494.34 3,495.37 38.0K
11:38 3,495.31 3,496.86 3,494.81 3,495.17 75.0K
11:39 3,495.27 3,496.55 3,494.93 3,495.08 48.0K
11:40 3,495.56 3,497.72 3,495.23 3,497.58 67.0K
11:41 3,497.34 3,497.96 3,496.19 3,497.02 48.0K
11:42 3,496.68 3,498.53 3,496.68 3,498.53 51.0K
11:43 3,498.23 3,500.81 3,498.23 3,500.29 192.0K
11:44 3,500.47 3,501.12 3,499.43 3,500.34 54.0K
11:45 3,500.24 3,501.85 3,499.96 3,501.85 97.0K
11:46 3,501.75 3,503.62 3,501.44 3,503.25 60.0K
11:47 3,503.29 3,505.42 3,503.03 3,504.29 55.0K
11:48 3,504.10 3,504.99 3,503.87 3,504.43 51.0K
11:49 3,503.74 3,505.66 3,502.45 3,502.45 47.0K
11:50 3,502.87 3,503.60 3,501.97 3,502.92 44.0K
11:51 3,502.79 3,503.29 3,502.20 3,502.39 51.0K
11:52 3,502.61 3,503.33 3,501.66 3,502.95 37.0K
11:53 3,503.36 3,504.63 3,502.46 3,504.63 64.0K
11:54 3,502.73 3,503.07 3,500.63 3,501.53 70.0K
11:55 3,502.04 3,502.74 3,501.14 3,502.05 83.0K
11:56 3,502.88 3,503.29 3,501.03 3,503.08 46.0K
11:57 3,503.59 3,504.17 3,503.04 3,503.63 38.0K
11:58 3,503.70 3,503.70 3,501.96 3,502.14 38.0K
11:59 3,502.27 3,503.81 3,501.66 3,502.92 66.0K
12:00 3,502.55 3,503.27 3,501.80 3,503.00 29.0K
12:01 3,503.07 3,503.39 3,502.12 3,502.66 175.0K
12:02 3,503.23 3,504.06 3,502.83 3,502.86 78.0K
12:03 3,503.77 3,504.05 3,502.77 3,502.91 110.0K
12:04 3,502.93 3,504.09 3,502.93 3,504.01 48.0K
12:05 3,503.54 3,504.68 3,503.29 3,504.17 47.0K
12:06 3,504.19 3,504.79 3,502.88 3,503.43 40.0K
12:07 3,503.57 3,504.65 3,502.70 3,504.21 52.0K
12:08 3,504.45 3,504.95 3,503.08 3,504.95 48.0K
12:09 3,505.02 3,505.74 3,504.24 3,504.57 37.0K
12:10 3,503.67 3,504.70 3,503.56 3,503.75 45.0K
12:11 3,503.76 3,504.35 3,503.06 3,503.44 110.0K
12:12 3,503.54 3,504.43 3,503.11 3,503.65 113.0K
12:13 3,502.73 3,503.42 3,499.89 3,499.89 262.0K
12:14 3,499.83 3,499.83 3,497.52 3,497.99 201.0K
12:15 3,497.66 3,498.94 3,497.47 3,498.62 90.0K
12:16 3,498.82 3,499.31 3,496.78 3,496.78 47.0K
12:17 3,497.30 3,499.52 3,497.30 3,499.09 31.0K
12:18 3,499.16 3,501.66 3,499.07 3,501.66 59.0K
12:19 3,501.40 3,501.87 3,500.63 3,501.34 43.0K
12:20 3,500.45 3,501.68 3,500.45 3,501.63 39.0K
12:21 3,502.02 3,502.05 3,500.60 3,501.36 37.0K
12:22 3,501.11 3,501.98 3,500.54 3,501.66 110.0K
12:23 3,501.60 3,502.61 3,500.33 3,500.96 56.0K
12:24 3,501.24 3,502.34 3,500.73 3,501.37 37.0K
12:25 3,502.11 3,502.77 3,501.40 3,502.25 34.0K
12:26 3,502.39 3,502.93 3,501.77 3,502.27 30.0K
12:27 3,502.36 3,503.89 3,502.36 3,503.89 44.0K
12:28 3,503.78 3,504.63 3,502.80 3,503.33 35.0K
12:29 3,502.99 3,503.63 3,500.98 3,501.07 220.0K
12:30 3,500.86 3,501.18 3,499.14 3,499.79 87.0K
12:31 3,500.23 3,500.91 3,499.54 3,500.09 41.0K
12:32 3,500.30 3,501.71 3,499.44 3,501.55 39.0K
12:33 3,501.76 3,502.69 3,500.98 3,501.71 37.0K
12:34 3,501.93 3,501.93 3,500.50 3,501.07 105.0K
12:35 3,501.64 3,503.04 3,501.31 3,502.17 101.0K
12:36 3,502.39 3,503.33 3,501.64 3,502.41 123.0K
12:37 3,502.60 3,503.19 3,501.50 3,501.50 50.0K
12:38 3,502.10 3,502.36 3,501.13 3,501.65 62.0K
12:39 3,502.01 3,503.72 3,502.01 3,503.18 49.0K
12:40 3,503.20 3,503.55 3,502.08 3,503.06 35.0K
12:41 3,503.19 3,503.91 3,502.41 3,503.65 55.0K
12:42 3,503.80 3,504.28 3,503.01 3,503.13 54.0K
12:43 3,502.88 3,504.35 3,502.88 3,503.83 38.0K
12:44 3,503.90 3,504.35 3,503.01 3,503.71 44.0K
12:45 3,502.37 3,504.17 3,502.14 3,503.92 69.0K
12:46 3,503.68 3,503.79 3,500.60 3,500.60 264.0K
12:47 3,500.66 3,500.66 3,498.97 3,500.05 140.0K
12:48 3,499.68 3,501.64 3,498.98 3,501.06 97.0K
12:49 3,502.50 3,502.50 3,500.38 3,501.34 71.0K
12:50 3,501.22 3,501.89 3,500.14 3,500.14 52.0K
12:51 3,501.15 3,501.74 3,500.56 3,500.59 33.0K
12:52 3,501.01 3,501.91 3,500.71 3,501.40 136.0K
12:53 3,501.29 3,502.65 3,501.04 3,501.34 45.0K
12:54 3,501.27 3,501.95 3,500.80 3,501.53 35.0K
12:55 3,501.88 3,503.08 3,501.24 3,502.18 57.0K
12:56 3,502.45 3,503.18 3,501.25 3,502.04 95.0K
12:57 3,502.34 3,503.19 3,502.13 3,502.75 118.0K
12:58 3,502.74 3,503.92 3,502.22 3,503.00 50.0K
12:59 3,503.00 3,503.71 3,502.55 3,503.39 46.0K
13:00 3,503.21 3,504.31 3,502.54 3,503.67 41.0K
13:01 3,503.37 3,503.75 3,502.17 3,502.68 50.0K
13:02 3,501.53 3,503.34 3,499.62 3,499.62 162.0K
13:03 3,499.67 3,500.71 3,499.15 3,499.77 39.0K
13:04 3,500.26 3,500.83 3,499.69 3,500.21 201.0K
13:05 3,499.90 3,500.58 3,498.64 3,499.19 67.0K
13:06 3,499.17 3,500.16 3,498.42 3,499.73 98.0K
13:07 3,499.95 3,499.95 3,498.13 3,498.57 69.0K
13:08 3,498.16 3,498.71 3,496.41 3,496.41 72.0K
13:09 3,497.67 3,498.40 3,497.13 3,497.71 61.0K
13:10 3,497.71 3,498.98 3,496.23 3,498.98 206.0K
13:11 3,497.73 3,498.78 3,497.22 3,498.66 104.0K
13:12 3,497.96 3,498.56 3,496.89 3,498.11 152.0K
13:13 3,497.81 3,498.40 3,496.58 3,497.87 86.0K
13:14 3,498.00 3,498.75 3,496.99 3,498.14 47.0K
13:15 3,497.29 3,499.94 3,497.29 3,498.76 101.0K
13:16 3,499.02 3,499.74 3,498.18 3,498.57 40.0K
13:17 3,499.12 3,500.02 3,498.39 3,500.02 80.0K
13:18 3,500.05 3,500.18 3,499.00 3,499.95 48.0K
13:19 3,499.55 3,500.36 3,499.06 3,499.51 64.0K
13:20 3,499.64 3,499.67 3,498.53 3,499.21 42.0K
13:21 3,499.18 3,499.47 3,498.32 3,499.37 41.0K
13:22 3,498.76 3,500.02 3,498.22 3,498.92 72.0K
13:23 3,498.95 3,498.95 3,496.69 3,496.69 136.0K
13:24 3,495.97 3,496.71 3,495.10 3,495.54 87.0K
13:25 3,495.29 3,496.74 3,495.13 3,496.74 48.0K
13:26 3,497.33 3,497.57 3,494.72 3,497.57 71.0K
13:27 3,496.22 3,497.01 3,496.12 3,496.64 58.0K
13:28 3,496.51 3,496.51 3,494.55 3,495.22 36.0K
13:29 3,495.37 3,496.02 3,494.73 3,495.73 85.0K
13:30 3,495.58 3,496.49 3,495.12 3,496.29 77.0K
13:31 3,496.82 3,496.91 3,495.42 3,496.19 65.0K
13:32 3,497.23 3,497.23 3,494.80 3,495.52 45.0K
13:33 3,495.44 3,496.03 3,494.58 3,495.28 57.0K
13:34 3,495.55 3,496.12 3,494.92 3,495.33 38.0K
13:35 3,495.53 3,495.72 3,494.50 3,495.44 68.0K
13:36 3,494.91 3,495.67 3,494.31 3,494.66 34.0K
13:37 3,495.21 3,496.02 3,494.20 3,494.20 95.0K
13:38 3,495.23 3,495.23 3,493.84 3,494.17 133.0K
13:39 3,493.12 3,494.20 3,492.97 3,494.11 51.0K
13:40 3,494.19 3,494.19 3,491.61 3,491.93 88.0K
13:41 3,492.80 3,493.05 3,492.24 3,492.24 49.0K
13:42 3,493.15 3,493.15 3,490.25 3,491.78 156.0K
13:43 3,491.42 3,492.25 3,490.85 3,491.80 133.0K
13:44 3,491.60 3,492.53 3,491.25 3,491.25 68.0K
13:45 3,491.52 3,492.17 3,490.78 3,491.65 87.0K
13:46 3,492.18 3,492.18 3,489.92 3,490.60 113.0K
13:47 3,490.49 3,492.67 3,489.83 3,492.44 67.0K
13:48 3,492.92 3,493.05 3,491.28 3,492.42 52.0K
13:49 3,492.61 3,492.87 3,491.84 3,492.63 60.0K
13:50 3,491.48 3,491.86 3,489.64 3,490.65 58.0K
13:51 3,490.08 3,491.04 3,489.93 3,490.04 74.0K
13:52 3,490.00 3,491.01 3,489.34 3,490.70 70.0K
13:53 3,490.28 3,491.77 3,489.86 3,491.07 55.0K
13:54 3,490.05 3,491.44 3,489.02 3,490.09 74.0K
13:55 3,490.25 3,490.56 3,489.00 3,489.16 79.0K
13:56 3,488.70 3,489.57 3,487.12 3,487.12 54.0K
13:57 3,488.84 3,488.84 3,487.46 3,487.89 58.0K
13:58 3,487.67 3,489.06 3,486.60 3,486.60 91.0K
13:59 3,485.94 3,488.16 3,485.94 3,486.89 39.0K
14:00 3,485.99 3,487.64 3,485.99 3,486.77 55.0K
14:01 3,486.31 3,487.11 3,484.84 3,484.84 56.0K
14:02 3,485.24 3,486.82 3,484.25 3,484.58 67.0K
14:03 3,485.35 3,485.60 3,483.72 3,485.03 68.0K
14:04 3,484.83 3,485.27 3,483.84 3,483.84 54.0K
14:05 3,484.92 3,486.93 3,484.55 3,485.58 89.0K
14:06 3,485.16 3,487.66 3,485.16 3,485.37 75.0K
14:07 3,486.09 3,486.26 3,484.58 3,484.58 66.0K
14:08 3,484.58 3,486.47 3,484.52 3,485.13 54.0K
14:09 3,485.36 3,486.77 3,485.20 3,485.20 51.0K
14:10 3,486.10 3,487.25 3,485.90 3,485.90 42.0K
14:11 3,486.68 3,487.09 3,484.76 3,485.87 91.0K
14:12 3,485.96 3,486.83 3,484.89 3,485.59 59.0K
14:13 3,486.76 3,486.94 3,485.23 3,485.54 91.0K
14:14 3,486.11 3,486.11 3,483.59 3,484.30 56.0K
14:15 3,484.10 3,485.65 3,484.10 3,484.10 47.0K
14:16 3,483.96 3,485.97 3,483.96 3,484.32 57.0K
14:17 3,484.06 3,485.35 3,483.60 3,484.00 83.0K
14:18 3,484.49 3,484.49 3,482.35 3,482.53 216.0K
14:19 3,482.18 3,482.75 3,481.23 3,481.96 107.0K
14:20 3,482.95 3,482.95 3,480.95 3,482.41 78.0K
14:21 3,482.05 3,482.94 3,480.07 3,480.60 79.0K
14:22 3,480.58 3,481.59 3,479.91 3,480.78 46.0K
14:23 3,480.87 3,481.17 3,479.57 3,481.15 99.0K
14:24 3,481.47 3,481.47 3,479.73 3,480.68 119.0K
14:25 3,480.45 3,481.18 3,479.91 3,480.75 125.0K
14:26 3,480.33 3,481.58 3,480.19 3,481.06 67.0K
14:27 3,480.85 3,481.56 3,479.64 3,480.38 71.0K
14:28 3,479.96 3,480.73 3,478.86 3,480.69 68.0K
14:29 3,480.57 3,481.45 3,479.75 3,480.15 59.0K
14:30 3,480.08 3,481.03 3,479.62 3,480.32 62.0K
14:31 3,479.97 3,480.49 3,479.02 3,479.60 51.0K
14:32 3,480.08 3,480.12 3,478.95 3,479.72 41.0K
14:33 3,479.27 3,482.01 3,479.27 3,481.60 74.0K
14:34 3,481.94 3,482.42 3,480.70 3,482.35 188.0K
14:35 3,481.69 3,483.01 3,481.66 3,482.94 98.0K
14:36 3,482.61 3,482.76 3,481.33 3,482.62 90.0K
14:37 3,482.69 3,483.48 3,481.22 3,481.81 103.0K
14:38 3,481.76 3,482.76 3,481.05 3,481.20 74.0K
14:39 3,480.75 3,482.69 3,480.38 3,482.69 69.0K
14:40 3,482.85 3,483.01 3,481.71 3,483.01 82.0K
14:41 3,482.44 3,482.62 3,481.42 3,481.85 65.0K
14:42 3,481.61 3,483.01 3,481.36 3,481.74 52.0K
14:43 3,482.82 3,482.82 3,480.89 3,481.82 62.0K
14:44 3,481.82 3,482.31 3,481.01 3,481.73 50.0K
14:45 3,481.94 3,482.42 3,481.13 3,481.80 67.0K
14:46 3,482.11 3,482.54 3,479.74 3,480.66 83.0K
14:47 3,480.68 3,481.51 3,479.67 3,480.11 70.0K
14:48 3,479.80 3,480.85 3,478.27 3,478.27 91.0K
14:49 3,478.37 3,479.02 3,477.78 3,478.42 88.0K
14:50 3,478.22 3,478.43 3,476.18 3,476.66 148.0K
14:51 3,477.45 3,477.45 3,475.76 3,475.77 94.0K
14:52 3,475.49 3,475.71 3,473.72 3,474.53 108.0K
14:53 3,474.20 3,475.57 3,473.99 3,474.54 90.0K
14:54 3,474.58 3,475.61 3,474.38 3,474.48 110.0K
14:55 3,474.54 3,475.39 3,474.04 3,474.80 74.0K
14:56 3,475.05 3,475.28 3,473.71 3,473.71 93.0K
14:57 3,473.35 3,474.32 3,472.89 3,473.07 210.0K
14:58 3,473.27 3,473.93 3,472.72 3,472.72 68.0K
14:59 3,473.39 3,473.62 3,471.84 3,472.41 129.0K
15:00 3,472.54 3,472.84 3,471.30 3,472.23 102.0K
15:01 3,471.92 3,471.92 3,470.41 3,471.36 100.0K
15:02 3,470.73 3,471.78 3,470.29 3,470.42 73.0K
15:03 3,470.97 3,471.11 3,469.23 3,470.50 251.0K
15:04 3,470.03 3,471.56 3,469.40 3,471.17 128.0K
15:05 3,470.92 3,471.79 3,470.41 3,471.79 120.0K
15:06 3,470.98 3,472.23 3,470.57 3,471.31 81.0K
15:07 3,472.00 3,472.69 3,471.17 3,472.15 101.0K
15:08 3,471.92 3,474.07 3,471.38 3,472.30 131.0K
15:09 3,472.02 3,475.84 3,470.92 3,473.00 163.0K
15:10 3,474.74 3,474.74 3,471.56 3,472.31 201.0K
15:11 3,472.85 3,473.05 3,470.99 3,472.94 110.0K
15:12 3,473.37 3,474.90 3,472.35 3,474.90 95.0K
15:13 3,474.81 3,475.30 3,473.15 3,474.94 90.0K
15:14 3,474.40 3,475.14 3,472.68 3,474.33 118.0K
15:15 3,474.34 3,475.39 3,473.95 3,474.71 92.0K
15:16 3,474.25 3,477.53 3,473.60 3,476.41 121.0K
15:17 3,476.22 3,477.43 3,475.46 3,476.62 111.0K
15:18 3,476.63 3,479.73 3,476.00 3,479.41 92.0K
15:19 3,479.42 3,482.54 3,479.42 3,481.76 167.0K
15:20 3,481.91 3,481.91 3,481.91 3,481.91 7.0K
15:21 3,481.91 3,481.91 3,481.91 3,481.91 0.0K
15:22 3,481.91 3,481.91 3,481.91 3,481.91 0.0K
15:23 3,481.91 3,481.91 3,481.91 3,481.91 0.0K
15:24 3,481.91 3,481.91 3,481.91 3,481.91 0.0K
15:25 3,481.91 3,481.91 3,481.91 3,481.91 0.0K
15:26 3,481.91 3,481.91 3,481.91 3,481.91 0.0K
15:27 3,481.91 3,481.91 3,481.91 3,481.91 0.0K
15:28 3,481.91 3,481.91 3,481.91 3,481.91 0.0K
15:29 3,481.91 3,482.50 3,479.75 3,479.75 4,278.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available