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 3,494.30 3,497.64 3,492.74 3,493.40 1,167.0K
09:01 3,493.99 3,493.99 3,483.08 3,484.04 350.0K
09:02 3,485.10 3,487.42 3,477.53 3,477.96 260.0K
09:03 3,475.38 3,477.89 3,473.21 3,476.81 313.0K
09:04 3,476.70 3,479.24 3,474.86 3,478.28 354.0K
09:05 3,478.98 3,480.20 3,476.12 3,477.09 428.0K
09:06 3,476.81 3,479.06 3,470.03 3,470.60 556.0K
09:07 3,470.03 3,472.56 3,470.03 3,470.78 468.0K
09:08 3,470.83 3,475.85 3,470.83 3,475.42 226.0K
09:09 3,476.51 3,476.51 3,469.65 3,470.96 279.0K
09:10 3,470.77 3,471.29 3,467.29 3,468.10 121.0K
09:11 3,468.27 3,468.70 3,465.75 3,466.46 270.0K
09:12 3,465.32 3,470.09 3,465.32 3,469.26 384.0K
09:13 3,469.63 3,470.57 3,468.10 3,469.98 305.0K
09:14 3,469.94 3,469.94 3,467.21 3,468.34 160.0K
09:15 3,468.46 3,470.93 3,468.44 3,470.11 223.0K
09:16 3,470.29 3,470.88 3,468.56 3,470.68 162.0K
09:17 3,471.00 3,473.67 3,470.93 3,473.67 184.0K
09:18 3,473.42 3,474.65 3,472.91 3,474.10 174.0K
09:19 3,474.26 3,482.53 3,474.26 3,481.75 334.0K
09:20 3,481.31 3,482.18 3,480.57 3,480.95 179.0K
09:21 3,481.48 3,483.51 3,480.73 3,483.31 105.0K
09:22 3,483.98 3,484.76 3,482.04 3,483.49 101.0K
09:23 3,483.16 3,485.25 3,482.68 3,485.12 78.0K
09:24 3,485.33 3,485.33 3,482.76 3,483.77 89.0K
09:25 3,483.79 3,484.06 3,481.99 3,483.13 79.0K
09:26 3,483.20 3,484.05 3,482.03 3,483.41 125.0K
09:27 3,483.99 3,485.05 3,481.30 3,484.30 93.0K
09:28 3,484.36 3,484.38 3,483.06 3,483.55 61.0K
09:29 3,483.58 3,484.65 3,483.25 3,483.59 81.0K
09:30 3,483.95 3,486.17 3,482.52 3,485.15 89.0K
09:31 3,484.94 3,485.72 3,483.98 3,485.67 82.0K
09:32 3,486.05 3,487.07 3,485.26 3,486.44 126.0K
09:33 3,487.48 3,487.50 3,486.43 3,486.92 83.0K
09:34 3,486.93 3,487.99 3,484.58 3,486.98 105.0K
09:35 3,487.41 3,488.69 3,486.63 3,488.10 72.0K
09:36 3,489.02 3,490.29 3,488.32 3,490.12 154.0K
09:37 3,491.38 3,492.59 3,490.31 3,491.95 110.0K
09:38 3,491.50 3,493.35 3,491.50 3,493.25 78.0K
09:39 3,494.16 3,494.73 3,493.87 3,494.73 97.0K
09:40 3,493.27 3,497.47 3,493.27 3,496.88 73.0K
09:41 3,497.13 3,500.90 3,496.66 3,500.90 85.0K
09:42 3,501.07 3,502.21 3,500.36 3,500.72 237.0K
09:43 3,500.86 3,504.02 3,500.86 3,504.02 130.0K
09:44 3,504.34 3,506.40 3,504.34 3,505.68 126.0K
09:45 3,506.00 3,506.00 3,503.97 3,504.65 83.0K
09:46 3,503.90 3,504.68 3,502.23 3,502.23 97.0K
09:47 3,502.79 3,503.22 3,499.18 3,500.00 111.0K
09:48 3,499.38 3,500.42 3,497.95 3,497.95 67.0K
09:49 3,498.24 3,500.38 3,498.24 3,500.38 91.0K
09:50 3,500.27 3,503.54 3,499.54 3,503.54 158.0K
09:51 3,503.45 3,504.36 3,503.12 3,503.63 167.0K
09:52 3,504.00 3,504.44 3,502.89 3,504.18 87.0K
09:53 3,504.54 3,506.38 3,504.54 3,505.72 139.0K
09:54 3,505.62 3,505.86 3,503.10 3,503.85 149.0K
09:55 3,503.94 3,503.94 3,499.95 3,500.21 234.0K
09:56 3,500.28 3,500.28 3,496.50 3,496.87 97.0K
09:57 3,496.97 3,497.11 3,496.23 3,496.54 48.0K
09:58 3,496.49 3,499.05 3,496.28 3,497.41 80.0K
09:59 3,497.20 3,497.65 3,495.73 3,496.44 82.0K
10:00 3,496.46 3,496.46 3,492.72 3,493.64 125.0K
10:01 3,494.21 3,494.21 3,491.90 3,491.90 66.0K
10:02 3,492.05 3,492.66 3,491.84 3,492.59 64.0K
10:03 3,492.49 3,493.39 3,491.39 3,492.39 94.0K
10:04 3,492.20 3,493.55 3,491.29 3,491.29 110.0K
10:05 3,491.34 3,491.36 3,490.42 3,490.49 81.0K
10:06 3,490.63 3,492.47 3,490.63 3,492.20 117.0K
10:07 3,492.65 3,493.62 3,491.65 3,493.11 108.0K
10:08 3,492.71 3,493.53 3,492.17 3,493.35 61.0K
10:09 3,492.30 3,493.32 3,491.53 3,493.17 66.0K
10:10 3,493.42 3,494.01 3,492.76 3,493.60 79.0K
10:11 3,494.00 3,495.13 3,493.48 3,495.13 70.0K
10:12 3,494.05 3,494.87 3,493.25 3,494.53 55.0K
10:13 3,495.04 3,495.78 3,494.61 3,494.89 77.0K
10:14 3,495.52 3,497.17 3,494.95 3,497.13 56.0K
10:15 3,496.50 3,497.55 3,495.90 3,496.76 36.0K
10:16 3,496.39 3,497.90 3,496.16 3,497.90 83.0K
10:17 3,498.27 3,498.42 3,496.86 3,497.87 74.0K
10:18 3,497.46 3,499.87 3,496.74 3,499.36 93.0K
10:19 3,499.82 3,500.54 3,498.59 3,500.38 73.0K
10:20 3,499.32 3,500.65 3,499.32 3,500.10 46.0K
10:21 3,500.63 3,502.55 3,500.31 3,501.98 75.0K
10:22 3,502.50 3,503.08 3,501.46 3,501.46 58.0K
10:23 3,502.39 3,503.07 3,500.96 3,501.53 77.0K
10:24 3,502.23 3,502.64 3,500.55 3,501.50 57.0K
10:25 3,501.79 3,504.39 3,500.14 3,503.52 103.0K
10:26 3,503.77 3,504.53 3,502.63 3,504.41 43.0K
10:27 3,503.73 3,505.08 3,503.58 3,504.88 45.0K
10:28 3,503.97 3,504.77 3,502.96 3,504.49 41.0K
10:29 3,504.55 3,505.71 3,504.17 3,504.92 58.0K
10:30 3,504.14 3,505.42 3,503.66 3,504.93 49.0K
10:31 3,504.90 3,505.26 3,502.58 3,502.58 54.0K
10:32 3,504.13 3,505.53 3,503.75 3,504.53 61.0K
10:33 3,504.60 3,505.89 3,504.27 3,505.19 56.0K
10:34 3,505.00 3,506.27 3,504.76 3,505.06 42.0K
10:35 3,506.32 3,506.53 3,504.66 3,505.75 49.0K
10:36 3,506.49 3,507.74 3,505.42 3,506.73 74.0K
10:37 3,507.55 3,508.09 3,506.22 3,507.96 77.0K
10:38 3,507.42 3,508.18 3,506.17 3,506.60 50.0K
10:39 3,506.22 3,506.66 3,505.34 3,505.78 65.0K
10:40 3,504.39 3,506.61 3,504.39 3,505.43 83.0K
10:41 3,505.68 3,506.88 3,505.29 3,506.35 68.0K
10:42 3,506.26 3,507.80 3,506.15 3,506.82 49.0K
10:43 3,507.12 3,508.24 3,506.11 3,507.36 58.0K
10:44 3,507.19 3,508.60 3,506.40 3,507.21 49.0K
10:45 3,507.77 3,508.40 3,506.63 3,507.02 82.0K
10:46 3,507.66 3,509.01 3,507.25 3,508.93 89.0K
10:47 3,509.11 3,510.28 3,508.85 3,509.71 87.0K
10:48 3,509.14 3,510.03 3,507.00 3,507.00 67.0K
10:49 3,507.41 3,508.47 3,506.95 3,507.33 88.0K
10:50 3,507.89 3,508.69 3,506.47 3,508.19 64.0K
10:51 3,508.70 3,509.61 3,507.78 3,509.08 72.0K
10:52 3,509.13 3,509.81 3,508.62 3,509.50 56.0K
10:53 3,509.60 3,509.60 3,507.92 3,508.13 66.0K
10:54 3,508.41 3,509.89 3,508.17 3,508.39 295.0K
10:55 3,508.59 3,508.91 3,506.14 3,506.29 78.0K
10:56 3,506.59 3,507.23 3,505.96 3,506.94 99.0K
10:57 3,507.36 3,507.88 3,505.68 3,505.73 44.0K
10:58 3,505.98 3,507.54 3,505.79 3,506.19 59.0K
10:59 3,506.81 3,506.94 3,505.21 3,505.56 52.0K
11:00 3,505.39 3,506.57 3,505.08 3,505.08 52.0K
11:01 3,505.14 3,506.23 3,504.75 3,504.75 92.0K
11:02 3,505.03 3,507.37 3,504.90 3,505.26 43.0K
11:03 3,505.51 3,506.47 3,504.92 3,505.04 40.0K
11:04 3,505.03 3,506.34 3,504.80 3,506.34 40.0K
11:05 3,506.65 3,506.65 3,504.81 3,506.29 50.0K
11:06 3,506.06 3,506.62 3,504.88 3,505.08 70.0K
11:07 3,504.64 3,504.82 3,503.69 3,504.37 49.0K
11:08 3,504.72 3,505.21 3,503.65 3,504.68 37.0K
11:09 3,504.85 3,505.25 3,503.86 3,504.89 82.0K
11:10 3,505.05 3,506.23 3,504.46 3,505.49 53.0K
11:11 3,505.57 3,506.67 3,505.27 3,505.52 69.0K
11:12 3,506.45 3,507.24 3,505.77 3,506.96 66.0K
11:13 3,506.66 3,509.62 3,506.31 3,509.36 93.0K
11:14 3,510.09 3,511.17 3,509.76 3,510.24 56.0K
11:15 3,509.92 3,509.92 3,507.95 3,507.95 53.0K
11:16 3,508.32 3,510.07 3,508.32 3,509.95 54.0K
11:17 3,510.39 3,510.79 3,509.58 3,509.72 42.0K
11:18 3,509.89 3,511.47 3,509.89 3,510.39 68.0K
11:19 3,511.03 3,511.03 3,508.64 3,509.69 47.0K
11:20 3,509.21 3,511.06 3,509.21 3,510.10 55.0K
11:21 3,510.04 3,511.44 3,509.79 3,510.01 52.0K
11:22 3,510.19 3,510.83 3,509.49 3,509.49 82.0K
11:23 3,510.32 3,511.45 3,508.77 3,509.23 65.0K
11:24 3,509.05 3,510.91 3,509.05 3,509.60 69.0K
11:25 3,510.13 3,510.85 3,509.40 3,510.31 50.0K
11:26 3,510.33 3,511.67 3,510.17 3,511.18 77.0K
11:27 3,512.83 3,512.83 3,510.98 3,511.22 67.0K
11:28 3,511.24 3,511.77 3,510.57 3,510.57 60.0K
11:29 3,510.37 3,513.15 3,510.37 3,512.65 64.0K
11:30 3,512.99 3,513.89 3,512.17 3,512.27 42.0K
11:31 3,512.10 3,512.80 3,511.66 3,512.75 52.0K
11:32 3,512.72 3,513.73 3,512.41 3,512.82 53.0K
11:33 3,512.46 3,514.40 3,512.46 3,514.40 58.0K
11:34 3,514.06 3,514.42 3,512.69 3,513.39 38.0K
11:35 3,512.94 3,514.19 3,512.60 3,513.24 44.0K
11:36 3,513.45 3,513.71 3,512.86 3,513.46 62.0K
11:37 3,513.20 3,514.94 3,513.20 3,514.48 72.0K
11:38 3,514.89 3,515.45 3,513.95 3,514.47 47.0K
11:39 3,515.08 3,515.08 3,513.64 3,513.64 54.0K
11:40 3,513.32 3,514.99 3,513.31 3,514.69 61.0K
11:41 3,515.00 3,515.54 3,514.10 3,514.25 43.0K
11:42 3,514.73 3,514.80 3,513.66 3,514.68 49.0K
11:43 3,514.62 3,514.89 3,513.49 3,513.52 244.0K
11:44 3,514.16 3,515.14 3,513.95 3,514.02 130.0K
11:45 3,513.43 3,515.24 3,513.38 3,514.81 60.0K
11:46 3,515.76 3,515.76 3,513.88 3,513.98 52.0K
11:47 3,514.39 3,514.44 3,511.60 3,512.48 110.0K
11:48 3,512.31 3,513.02 3,511.77 3,513.02 77.0K
11:49 3,512.33 3,513.05 3,511.29 3,511.29 60.0K
11:50 3,510.75 3,512.34 3,510.44 3,511.37 89.0K
11:51 3,512.00 3,512.77 3,510.31 3,511.84 73.0K
11:52 3,511.58 3,511.63 3,510.05 3,510.76 77.0K
11:53 3,510.07 3,510.92 3,509.16 3,509.95 121.0K
11:54 3,509.90 3,510.83 3,509.54 3,509.96 43.0K
11:55 3,509.33 3,509.92 3,508.50 3,509.39 65.0K
11:56 3,509.16 3,510.23 3,508.90 3,509.67 60.0K
11:57 3,509.71 3,510.76 3,509.23 3,509.47 65.0K
11:58 3,509.66 3,510.11 3,508.88 3,509.18 55.0K
11:59 3,509.48 3,511.18 3,508.63 3,509.37 93.0K
12:00 3,508.75 3,510.86 3,508.75 3,510.39 48.0K
12:01 3,510.83 3,511.33 3,509.24 3,509.24 45.0K
12:02 3,509.93 3,511.83 3,509.38 3,511.22 50.0K
12:03 3,510.99 3,511.80 3,510.25 3,510.36 70.0K
12:04 3,510.46 3,511.34 3,510.15 3,511.10 46.0K
12:05 3,510.89 3,511.65 3,510.18 3,511.11 70.0K
12:06 3,510.40 3,511.40 3,509.80 3,510.34 44.0K
12:07 3,510.11 3,511.15 3,510.05 3,510.76 43.0K
12:08 3,510.44 3,511.87 3,509.97 3,510.58 45.0K
12:09 3,511.00 3,511.00 3,509.24 3,509.27 314.0K
12:10 3,509.66 3,509.75 3,507.73 3,507.73 54.0K
12:11 3,508.03 3,508.56 3,507.02 3,508.56 371.0K
12:12 3,508.19 3,508.22 3,507.34 3,507.76 91.0K
12:13 3,507.10 3,508.66 3,506.75 3,507.63 49.0K
12:14 3,508.07 3,508.46 3,507.06 3,507.44 40.0K
12:15 3,507.68 3,509.17 3,507.31 3,509.17 148.0K
12:16 3,507.70 3,508.85 3,506.99 3,507.60 59.0K
12:17 3,507.70 3,509.18 3,507.48 3,508.55 70.0K
12:18 3,508.14 3,508.89 3,507.69 3,508.53 87.0K
12:19 3,508.21 3,509.24 3,507.73 3,508.28 46.0K
12:20 3,508.00 3,509.65 3,507.73 3,508.40 106.0K
12:21 3,508.54 3,510.66 3,507.60 3,507.60 37.0K
12:22 3,507.91 3,508.92 3,507.56 3,508.70 49.0K
12:23 3,508.23 3,509.17 3,507.71 3,507.94 70.0K
12:24 3,508.06 3,508.48 3,506.69 3,507.38 52.0K
12:25 3,507.35 3,508.57 3,506.62 3,508.18 45.0K
12:26 3,508.41 3,511.18 3,508.41 3,511.18 108.0K
12:27 3,510.95 3,511.13 3,509.20 3,509.20 52.0K
12:28 3,509.49 3,510.21 3,509.18 3,509.67 52.0K
12:29 3,509.69 3,511.02 3,509.54 3,509.54 83.0K
12:30 3,510.33 3,510.94 3,509.89 3,510.78 39.0K
12:31 3,510.52 3,511.57 3,509.72 3,510.95 52.0K
12:32 3,510.86 3,512.08 3,509.69 3,510.19 49.0K
12:33 3,510.42 3,511.55 3,510.15 3,510.31 48.0K
12:34 3,511.02 3,511.26 3,510.09 3,511.26 43.0K
12:35 3,511.46 3,512.92 3,510.68 3,512.62 163.0K
12:36 3,512.33 3,513.47 3,511.85 3,512.37 53.0K
12:37 3,512.76 3,513.37 3,512.00 3,513.37 52.0K
12:38 3,513.25 3,514.72 3,512.78 3,514.72 45.0K
12:39 3,514.33 3,515.39 3,513.82 3,514.66 58.0K
12:40 3,515.16 3,515.53 3,514.29 3,514.30 98.0K
12:41 3,514.23 3,515.98 3,514.23 3,515.20 165.0K
12:42 3,515.28 3,516.01 3,514.62 3,515.17 126.0K
12:43 3,514.23 3,515.49 3,514.20 3,514.30 63.0K
12:44 3,514.76 3,515.42 3,513.33 3,514.06 71.0K
12:45 3,514.33 3,514.48 3,513.38 3,514.19 46.0K
12:46 3,513.32 3,514.41 3,512.79 3,513.40 69.0K
12:47 3,513.75 3,515.19 3,513.41 3,513.87 30.0K
12:48 3,513.82 3,514.83 3,513.42 3,514.77 107.0K
12:49 3,515.62 3,515.62 3,514.44 3,514.80 36.0K
12:50 3,514.66 3,514.85 3,513.55 3,514.75 50.0K
12:51 3,514.17 3,515.25 3,513.04 3,514.06 63.0K
12:52 3,514.33 3,514.45 3,513.46 3,514.45 51.0K
12:53 3,515.07 3,515.07 3,513.14 3,514.36 108.0K
12:54 3,514.19 3,514.34 3,513.33 3,513.90 43.0K
12:55 3,513.53 3,513.88 3,512.66 3,513.56 67.0K
12:56 3,513.75 3,514.34 3,511.96 3,513.58 51.0K
12:57 3,513.12 3,513.41 3,512.01 3,512.23 92.0K
12:58 3,511.99 3,512.85 3,511.59 3,511.59 64.0K
12:59 3,511.96 3,512.94 3,511.15 3,511.93 137.0K
13:00 3,512.24 3,512.70 3,510.53 3,511.65 82.0K
13:01 3,511.24 3,512.17 3,511.24 3,511.48 87.0K
13:02 3,511.48 3,513.07 3,510.71 3,511.21 48.0K
13:03 3,511.13 3,511.13 3,509.05 3,509.18 53.0K
13:04 3,509.48 3,509.48 3,505.70 3,505.70 161.0K
13:05 3,506.19 3,506.59 3,504.24 3,504.24 60.0K
13:06 3,504.32 3,504.93 3,502.92 3,503.55 54.0K
13:07 3,503.35 3,504.04 3,502.03 3,502.03 67.0K
13:08 3,502.01 3,503.88 3,501.19 3,501.54 134.0K
13:09 3,501.71 3,502.50 3,499.28 3,500.73 51.0K
13:10 3,499.84 3,501.29 3,498.53 3,498.53 53.0K
13:11 3,500.12 3,500.95 3,499.00 3,499.43 88.0K
13:12 3,499.31 3,501.12 3,498.62 3,500.25 55.0K
13:13 3,501.01 3,501.01 3,499.22 3,499.23 48.0K
13:14 3,499.82 3,500.14 3,497.08 3,497.56 67.0K
13:15 3,497.98 3,499.16 3,497.27 3,498.34 62.0K
13:16 3,498.59 3,498.59 3,495.45 3,496.46 66.0K
13:17 3,497.41 3,497.41 3,495.03 3,495.31 146.0K
13:18 3,495.52 3,495.85 3,493.66 3,493.66 62.0K
13:19 3,493.32 3,495.95 3,493.20 3,493.32 67.0K
13:20 3,493.44 3,494.01 3,490.81 3,490.81 126.0K
13:21 3,491.71 3,491.94 3,488.35 3,491.75 209.0K
13:22 3,492.35 3,492.35 3,488.45 3,490.15 100.0K
13:23 3,489.30 3,489.83 3,487.59 3,488.73 79.0K
13:24 3,488.11 3,488.28 3,485.31 3,485.31 105.0K
13:25 3,485.01 3,485.03 3,482.37 3,482.84 115.0K
13:26 3,482.87 3,486.13 3,482.57 3,484.07 93.0K
13:27 3,484.76 3,485.82 3,483.66 3,485.04 123.0K
13:28 3,486.05 3,486.05 3,481.33 3,482.16 90.0K
13:29 3,481.53 3,481.85 3,478.95 3,478.95 118.0K
13:30 3,478.79 3,480.34 3,478.13 3,479.29 261.0K
13:31 3,479.34 3,479.34 3,477.36 3,478.30 110.0K
13:32 3,478.55 3,479.44 3,476.17 3,476.70 106.0K
13:33 3,476.25 3,476.81 3,474.91 3,476.68 82.0K
13:34 3,477.16 3,477.16 3,474.15 3,476.87 164.0K
13:35 3,476.53 3,476.57 3,473.82 3,475.83 170.0K
13:36 3,476.32 3,477.69 3,474.72 3,476.31 209.0K
13:37 3,476.36 3,477.50 3,475.51 3,477.14 145.0K
13:38 3,477.17 3,477.17 3,473.90 3,474.70 86.0K
13:39 3,474.99 3,475.68 3,473.46 3,473.46 158.0K
13:40 3,473.74 3,474.95 3,473.18 3,473.18 94.0K
13:41 3,473.33 3,474.03 3,472.55 3,473.68 115.0K
13:42 3,473.85 3,474.44 3,472.12 3,473.42 145.0K
13:43 3,473.43 3,474.53 3,472.55 3,473.74 80.0K
13:44 3,473.44 3,473.82 3,472.09 3,472.63 103.0K
13:45 3,472.50 3,472.78 3,470.06 3,470.06 125.0K
13:46 3,471.64 3,473.73 3,471.16 3,473.10 156.0K
13:47 3,472.63 3,472.63 3,470.25 3,471.39 66.0K
13:48 3,469.73 3,474.28 3,469.61 3,474.28 144.0K
13:49 3,474.22 3,474.44 3,472.37 3,473.84 72.0K
13:50 3,477.19 3,477.22 3,473.46 3,474.96 137.0K
13:51 3,475.31 3,475.73 3,473.46 3,474.54 220.0K
13:52 3,474.03 3,474.23 3,471.77 3,473.61 70.0K
13:53 3,474.07 3,474.07 3,471.59 3,471.64 61.0K
13:54 3,472.51 3,472.86 3,470.32 3,470.55 77.0K
13:55 3,471.22 3,471.41 3,469.65 3,470.09 86.0K
13:56 3,470.09 3,471.29 3,468.84 3,469.19 79.0K
13:57 3,469.34 3,470.07 3,468.29 3,468.76 98.0K
13:58 3,469.70 3,469.86 3,467.13 3,467.13 74.0K
13:59 3,468.40 3,470.63 3,467.20 3,470.63 129.0K
14:00 3,469.97 3,470.96 3,467.93 3,470.48 126.0K
14:01 3,470.15 3,471.79 3,468.53 3,470.50 58.0K
14:02 3,470.17 3,473.92 3,469.79 3,472.14 244.0K
14:03 3,471.70 3,473.09 3,470.46 3,472.24 119.0K
14:04 3,473.69 3,476.40 3,472.70 3,474.56 142.0K
14:05 3,476.33 3,476.90 3,474.37 3,474.37 97.0K
14:06 3,475.39 3,476.35 3,474.18 3,474.75 56.0K
14:07 3,475.48 3,475.87 3,474.44 3,475.60 85.0K
14:08 3,474.88 3,475.74 3,472.94 3,473.72 48.0K
14:09 3,474.02 3,474.25 3,472.54 3,473.28 61.0K
14:10 3,473.81 3,474.68 3,471.89 3,474.40 68.0K
14:11 3,473.31 3,474.90 3,472.54 3,473.88 54.0K
14:12 3,473.01 3,474.51 3,472.35 3,472.35 67.0K
14:13 3,473.03 3,473.56 3,471.75 3,472.73 78.0K
14:14 3,472.76 3,474.48 3,472.14 3,473.59 106.0K
14:15 3,473.55 3,473.55 3,471.59 3,471.95 76.0K
14:16 3,472.36 3,473.36 3,471.60 3,472.37 62.0K
14:17 3,473.06 3,473.41 3,469.42 3,470.25 203.0K
14:18 3,469.85 3,470.94 3,468.91 3,469.65 111.0K
14:19 3,469.73 3,470.39 3,468.38 3,468.38 94.0K
14:20 3,469.11 3,469.68 3,467.70 3,468.69 67.0K
14:21 3,468.45 3,468.45 3,466.01 3,468.11 87.0K
14:22 3,466.36 3,467.76 3,465.04 3,465.62 161.0K
14:23 3,465.36 3,466.49 3,463.73 3,464.41 134.0K
14:24 3,463.97 3,465.15 3,463.40 3,465.15 122.0K
14:25 3,463.38 3,464.41 3,461.13 3,461.68 202.0K
14:26 3,461.17 3,463.44 3,460.88 3,462.23 94.0K
14:27 3,461.54 3,463.69 3,461.48 3,463.01 74.0K
14:28 3,461.76 3,463.12 3,460.98 3,460.98 107.0K
14:29 3,462.68 3,462.68 3,460.23 3,460.23 82.0K
14:30 3,460.29 3,460.35 3,458.84 3,459.30 118.0K
14:31 3,460.25 3,460.40 3,458.35 3,458.55 236.0K
14:32 3,458.89 3,459.34 3,457.47 3,458.15 112.0K
14:33 3,457.94 3,459.69 3,456.41 3,456.41 81.0K
14:34 3,456.13 3,457.97 3,455.70 3,456.32 90.0K
14:35 3,457.26 3,460.72 3,456.56 3,459.03 146.0K
14:36 3,458.99 3,461.44 3,458.62 3,459.53 92.0K
14:37 3,459.34 3,464.85 3,459.34 3,463.02 141.0K
14:38 3,464.12 3,465.56 3,463.18 3,464.96 121.0K
14:39 3,465.38 3,465.69 3,463.33 3,465.02 217.0K
14:40 3,465.03 3,465.89 3,464.00 3,465.23 77.0K
14:41 3,464.83 3,465.15 3,463.21 3,464.28 88.0K
14:42 3,464.11 3,464.30 3,461.87 3,462.36 119.0K
14:43 3,462.79 3,463.63 3,461.17 3,461.38 83.0K
14:44 3,461.28 3,461.85 3,460.13 3,460.13 87.0K
14:45 3,459.78 3,462.07 3,459.78 3,461.62 181.0K
14:46 3,460.98 3,464.70 3,460.98 3,463.93 150.0K
14:47 3,463.59 3,463.59 3,461.56 3,462.19 85.0K
14:48 3,461.64 3,462.34 3,460.81 3,461.57 72.0K
14:49 3,460.63 3,462.39 3,460.49 3,460.67 75.0K
14:50 3,460.63 3,462.53 3,460.01 3,462.40 102.0K
14:51 3,461.79 3,463.77 3,461.12 3,462.10 78.0K
14:52 3,461.90 3,463.63 3,460.39 3,463.63 75.0K
14:53 3,461.67 3,463.52 3,460.65 3,463.40 115.0K
14:54 3,464.08 3,464.63 3,462.71 3,463.70 105.0K
14:55 3,464.11 3,465.28 3,462.76 3,465.28 99.0K
14:56 3,464.16 3,465.63 3,463.05 3,464.45 84.0K
14:57 3,463.25 3,465.31 3,462.48 3,463.96 81.0K
14:58 3,464.04 3,465.53 3,463.56 3,464.85 100.0K
14:59 3,465.03 3,465.69 3,463.53 3,463.53 83.0K
15:00 3,464.48 3,466.52 3,463.75 3,466.52 87.0K
15:01 3,465.99 3,467.26 3,465.37 3,466.42 103.0K
15:02 3,466.93 3,467.24 3,464.92 3,465.34 85.0K
15:03 3,466.43 3,466.43 3,464.61 3,465.49 81.0K
15:04 3,465.98 3,466.45 3,464.54 3,464.70 81.0K
15:05 3,465.72 3,466.69 3,464.67 3,466.37 65.0K
15:06 3,467.64 3,468.81 3,466.16 3,467.87 72.0K
15:07 3,467.76 3,468.34 3,466.57 3,467.02 120.0K
15:08 3,467.28 3,469.72 3,466.72 3,469.72 82.0K
15:09 3,470.30 3,473.85 3,470.28 3,473.54 256.0K
15:10 3,472.89 3,472.89 3,470.53 3,471.47 120.0K
15:11 3,471.06 3,472.41 3,469.94 3,471.74 145.0K
15:12 3,471.25 3,472.82 3,470.94 3,472.82 127.0K
15:13 3,471.85 3,472.97 3,470.92 3,471.95 143.0K
15:14 3,472.48 3,472.57 3,470.43 3,470.92 113.0K
15:15 3,472.38 3,476.35 3,471.36 3,476.35 138.0K
15:16 3,476.17 3,476.59 3,474.06 3,474.06 101.0K
15:17 3,475.93 3,478.07 3,474.96 3,477.24 133.0K
15:18 3,477.95 3,480.38 3,477.27 3,479.58 171.0K
15:19 3,480.08 3,481.80 3,480.08 3,480.52 126.0K
15:20 3,480.36 3,480.36 3,480.36 3,480.36 32.0K
15:21 3,480.36 3,480.36 3,480.36 3,480.36 0.0K
15:22 3,480.36 3,480.36 3,480.36 3,480.36 0.0K
15:23 3,480.36 3,480.36 3,480.36 3,480.36 0.0K
15:24 3,480.36 3,480.36 3,480.36 3,480.36 0.0K
15:25 3,480.36 3,480.36 3,480.36 3,480.36 0.0K
15:26 3,480.36 3,480.36 3,480.36 3,480.36 0.0K
15:27 3,480.36 3,480.36 3,480.36 3,480.36 0.0K
15:28 3,480.36 3,480.36 3,480.36 3,480.36 0.0K
15:29 3,480.36 3,484.43 3,480.08 3,484.43 3,856.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available