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 3,534.76 3,536.50 3,533.86 3,534.72 1,559.0K
09:01 3,533.44 3,534.08 3,531.66 3,531.99 562.0K
09:02 3,533.05 3,542.53 3,533.05 3,538.76 489.0K
09:03 3,538.78 3,543.32 3,537.45 3,543.32 426.0K
09:04 3,544.12 3,544.12 3,540.32 3,540.60 303.0K
09:05 3,539.76 3,541.04 3,536.93 3,539.84 371.0K
09:06 3,539.10 3,543.20 3,539.10 3,539.42 247.0K
09:07 3,537.88 3,540.97 3,535.92 3,536.52 339.0K
09:08 3,536.19 3,537.38 3,533.16 3,533.16 233.0K
09:09 3,533.74 3,533.74 3,522.86 3,523.05 579.0K
09:10 3,523.03 3,524.09 3,512.46 3,512.46 404.0K
09:11 3,512.95 3,522.12 3,512.74 3,522.12 511.0K
09:12 3,521.64 3,521.64 3,518.58 3,519.21 290.0K
09:13 3,519.14 3,521.68 3,517.66 3,517.66 189.0K
09:14 3,518.05 3,519.66 3,516.08 3,519.66 229.0K
09:15 3,519.77 3,519.77 3,513.46 3,513.46 200.0K
09:16 3,512.95 3,513.44 3,508.35 3,508.66 177.0K
09:17 3,508.53 3,509.40 3,506.24 3,506.24 171.0K
09:18 3,506.75 3,507.08 3,503.18 3,503.18 564.0K
09:19 3,503.54 3,503.54 3,499.02 3,499.02 432.0K
09:20 3,498.53 3,501.25 3,496.47 3,496.67 508.0K
09:21 3,496.16 3,497.60 3,495.59 3,497.60 282.0K
09:22 3,496.67 3,497.75 3,494.83 3,494.83 286.0K
09:23 3,493.12 3,494.26 3,492.22 3,492.31 183.0K
09:24 3,492.44 3,492.65 3,489.43 3,489.43 211.0K
09:25 3,489.68 3,490.13 3,488.08 3,489.16 223.0K
09:26 3,489.68 3,493.18 3,489.35 3,493.04 248.0K
09:27 3,493.20 3,495.01 3,492.12 3,494.46 161.0K
09:28 3,494.29 3,497.86 3,494.29 3,496.47 168.0K
09:29 3,496.24 3,496.67 3,494.77 3,495.31 128.0K
09:30 3,496.02 3,497.32 3,493.86 3,497.32 238.0K
09:31 3,497.15 3,497.83 3,495.65 3,496.69 130.0K
09:32 3,498.16 3,498.21 3,492.55 3,492.55 180.0K
09:33 3,493.57 3,493.63 3,491.01 3,493.43 204.0K
09:34 3,492.61 3,498.05 3,492.61 3,497.80 120.0K
09:35 3,497.56 3,501.73 3,497.32 3,501.35 165.0K
09:36 3,502.08 3,502.08 3,497.60 3,500.40 109.0K
09:37 3,498.44 3,501.04 3,496.98 3,501.04 151.0K
09:38 3,501.07 3,504.38 3,500.16 3,503.77 133.0K
09:39 3,504.23 3,507.91 3,504.23 3,506.78 115.0K
09:40 3,506.61 3,506.67 3,499.65 3,499.65 233.0K
09:41 3,500.07 3,500.79 3,499.29 3,499.59 99.0K
09:42 3,498.67 3,498.67 3,495.39 3,495.59 303.0K
09:43 3,495.28 3,499.02 3,495.01 3,499.02 114.0K
09:44 3,498.67 3,500.58 3,498.67 3,499.06 95.0K
09:45 3,498.98 3,500.57 3,498.71 3,498.71 244.0K
09:46 3,498.05 3,498.05 3,495.89 3,496.70 95.0K
09:47 3,495.16 3,495.22 3,492.18 3,492.18 249.0K
09:48 3,492.00 3,494.24 3,492.00 3,493.73 105.0K
09:49 3,493.63 3,493.63 3,490.73 3,490.87 95.0K
09:50 3,490.29 3,490.29 3,487.56 3,487.56 295.0K
09:51 3,487.65 3,487.65 3,484.99 3,485.25 295.0K
09:52 3,484.76 3,484.84 3,482.21 3,482.72 337.0K
09:53 3,483.27 3,483.27 3,479.89 3,480.50 192.0K
09:54 3,480.34 3,481.47 3,478.12 3,478.90 232.0K
09:55 3,478.33 3,478.70 3,477.67 3,477.76 213.0K
09:56 3,477.63 3,479.00 3,476.45 3,478.47 134.0K
09:57 3,478.72 3,481.48 3,478.72 3,480.98 111.0K
09:58 3,479.73 3,479.73 3,477.95 3,478.63 207.0K
09:59 3,477.70 3,481.00 3,476.92 3,479.25 170.0K
10:00 3,479.41 3,480.22 3,478.10 3,479.06 102.0K
10:01 3,479.06 3,480.06 3,478.88 3,479.29 90.0K
10:02 3,479.49 3,481.18 3,479.48 3,480.36 88.0K
10:03 3,480.50 3,483.03 3,480.26 3,483.01 107.0K
10:04 3,482.40 3,482.93 3,482.00 3,482.06 107.0K
10:05 3,482.16 3,483.69 3,481.78 3,483.37 88.0K
10:06 3,483.70 3,484.82 3,483.19 3,483.56 123.0K
10:07 3,483.22 3,486.04 3,483.22 3,486.04 67.0K
10:08 3,486.71 3,486.71 3,485.06 3,485.51 75.0K
10:09 3,485.73 3,486.42 3,485.22 3,486.16 52.0K
10:10 3,486.04 3,486.04 3,484.28 3,485.90 98.0K
10:11 3,485.73 3,486.10 3,485.02 3,485.02 86.0K
10:12 3,485.65 3,485.82 3,484.15 3,484.44 52.0K
10:13 3,484.61 3,484.73 3,483.04 3,484.05 124.0K
10:14 3,483.98 3,485.06 3,483.61 3,484.32 86.0K
10:15 3,483.67 3,485.87 3,483.67 3,484.89 81.0K
10:16 3,484.39 3,486.28 3,484.39 3,485.28 135.0K
10:17 3,485.54 3,485.68 3,484.44 3,485.15 71.0K
10:18 3,485.30 3,485.54 3,483.93 3,484.89 81.0K
10:19 3,484.54 3,484.54 3,482.58 3,482.58 82.0K
10:20 3,482.43 3,483.44 3,482.30 3,482.75 67.0K
10:21 3,483.38 3,491.05 3,483.01 3,490.62 291.0K
10:22 3,490.82 3,491.61 3,489.41 3,489.44 129.0K
10:23 3,490.56 3,492.87 3,489.28 3,492.39 135.0K
10:24 3,492.26 3,492.26 3,490.93 3,491.46 87.0K
10:25 3,492.28 3,492.45 3,490.84 3,492.45 79.0K
10:26 3,491.81 3,495.46 3,491.81 3,493.96 104.0K
10:27 3,494.51 3,495.36 3,493.53 3,494.80 153.0K
10:28 3,494.87 3,494.87 3,492.81 3,493.22 70.0K
10:29 3,493.09 3,493.09 3,491.73 3,491.73 73.0K
10:30 3,491.78 3,492.53 3,491.26 3,491.83 125.0K
10:31 3,491.75 3,492.22 3,490.33 3,490.85 78.0K
10:32 3,490.66 3,492.20 3,490.12 3,492.20 60.0K
10:33 3,491.69 3,493.81 3,491.68 3,493.81 101.0K
10:34 3,493.60 3,494.23 3,492.68 3,492.68 126.0K
10:35 3,493.01 3,494.40 3,492.56 3,492.71 63.0K
10:36 3,492.61 3,493.61 3,492.12 3,492.62 47.0K
10:37 3,492.53 3,493.63 3,492.32 3,492.84 56.0K
10:38 3,492.34 3,493.64 3,492.34 3,493.53 57.0K
10:39 3,493.59 3,495.71 3,493.35 3,495.19 84.0K
10:40 3,494.96 3,497.85 3,494.88 3,496.79 141.0K
10:41 3,496.99 3,497.90 3,496.49 3,497.56 132.0K
10:42 3,496.90 3,498.50 3,496.90 3,498.48 83.0K
10:43 3,498.41 3,500.08 3,497.88 3,500.08 103.0K
10:44 3,499.99 3,502.78 3,499.83 3,502.34 177.0K
10:45 3,502.12 3,504.28 3,502.12 3,503.18 91.0K
10:46 3,503.24 3,504.35 3,502.86 3,503.91 97.0K
10:47 3,503.96 3,507.30 3,503.91 3,507.30 91.0K
10:48 3,506.20 3,508.05 3,506.20 3,507.08 80.0K
10:49 3,506.77 3,508.01 3,506.00 3,507.42 148.0K
10:50 3,507.94 3,509.43 3,507.94 3,508.40 79.0K
10:51 3,507.96 3,509.73 3,507.59 3,509.57 195.0K
10:52 3,509.23 3,509.55 3,506.77 3,507.33 68.0K
10:53 3,507.73 3,507.85 3,507.16 3,507.79 148.0K
10:54 3,507.59 3,507.95 3,505.77 3,506.91 124.0K
10:55 3,506.74 3,507.46 3,506.42 3,507.34 59.0K
10:56 3,507.23 3,508.18 3,506.61 3,507.96 142.0K
10:57 3,507.56 3,508.09 3,506.93 3,507.41 57.0K
10:58 3,507.50 3,507.50 3,505.66 3,506.51 59.0K
10:59 3,506.43 3,506.43 3,504.83 3,504.99 78.0K
11:00 3,504.71 3,506.58 3,504.71 3,505.14 74.0K
11:01 3,504.27 3,505.60 3,503.40 3,504.12 194.0K
11:02 3,504.12 3,504.42 3,503.54 3,504.12 61.0K
11:03 3,503.72 3,506.06 3,503.72 3,504.33 41.0K
11:04 3,504.54 3,505.43 3,502.61 3,503.10 43.0K
11:05 3,502.83 3,503.25 3,501.94 3,502.27 44.0K
11:06 3,502.11 3,504.02 3,502.11 3,503.77 52.0K
11:07 3,503.41 3,503.49 3,502.22 3,503.30 167.0K
11:08 3,503.27 3,503.27 3,500.22 3,500.81 76.0K
11:09 3,501.14 3,502.44 3,500.14 3,501.30 48.0K
11:10 3,501.60 3,501.85 3,500.64 3,500.64 52.0K
11:11 3,500.79 3,500.92 3,498.94 3,499.28 80.0K
11:12 3,498.94 3,499.45 3,498.73 3,499.10 267.0K
11:13 3,498.62 3,499.68 3,498.18 3,498.79 56.0K
11:14 3,499.23 3,499.50 3,498.21 3,498.43 54.0K
11:15 3,498.57 3,499.62 3,498.05 3,499.10 87.0K
11:16 3,499.25 3,499.94 3,497.24 3,497.72 125.0K
11:17 3,497.76 3,498.70 3,496.97 3,498.40 43.0K
11:18 3,497.65 3,498.14 3,497.17 3,497.36 65.0K
11:19 3,496.93 3,497.00 3,494.36 3,494.36 79.0K
11:20 3,494.35 3,494.99 3,493.20 3,493.88 70.0K
11:21 3,493.57 3,493.83 3,492.06 3,492.21 89.0K
11:22 3,491.64 3,492.58 3,491.24 3,492.15 62.0K
11:23 3,492.06 3,492.93 3,490.84 3,490.94 60.0K
11:24 3,490.64 3,490.77 3,489.06 3,490.52 97.0K
11:25 3,490.47 3,491.33 3,488.76 3,489.10 106.0K
11:26 3,489.34 3,490.09 3,487.48 3,488.01 62.0K
11:27 3,487.88 3,487.88 3,486.18 3,486.87 170.0K
11:28 3,487.10 3,487.49 3,485.72 3,486.57 57.0K
11:29 3,486.63 3,487.53 3,485.98 3,487.53 70.0K
11:30 3,488.79 3,488.79 3,486.57 3,487.36 79.0K
11:31 3,487.36 3,487.58 3,485.98 3,486.28 70.0K
11:32 3,486.91 3,487.59 3,485.34 3,485.38 365.0K
11:33 3,485.13 3,485.63 3,483.80 3,483.80 129.0K
11:34 3,484.01 3,485.38 3,483.29 3,484.50 150.0K
11:35 3,484.58 3,485.73 3,483.86 3,485.73 60.0K
11:36 3,485.00 3,487.47 3,485.00 3,487.10 140.0K
11:37 3,487.04 3,487.66 3,486.27 3,487.16 79.0K
11:38 3,486.84 3,487.53 3,486.17 3,486.17 147.0K
11:39 3,486.47 3,487.77 3,485.05 3,485.12 74.0K
11:40 3,485.11 3,486.09 3,484.35 3,484.95 65.0K
11:41 3,485.01 3,485.23 3,482.91 3,482.91 79.0K
11:42 3,483.36 3,483.50 3,481.29 3,482.12 89.0K
11:43 3,481.85 3,481.85 3,479.69 3,480.06 94.0K
11:44 3,480.07 3,480.07 3,477.88 3,479.09 446.0K
11:45 3,479.34 3,480.04 3,477.48 3,478.97 79.0K
11:46 3,479.57 3,480.01 3,478.25 3,478.56 128.0K
11:47 3,478.62 3,480.56 3,478.35 3,479.89 74.0K
11:48 3,479.98 3,481.20 3,479.84 3,481.00 61.0K
11:49 3,481.15 3,481.48 3,479.55 3,479.55 94.0K
11:50 3,479.98 3,481.43 3,479.86 3,479.94 65.0K
11:51 3,480.54 3,480.88 3,479.40 3,480.33 46.0K
11:52 3,480.35 3,480.90 3,479.40 3,480.25 60.0K
11:53 3,480.72 3,481.29 3,479.72 3,480.17 67.0K
11:54 3,480.57 3,480.79 3,479.12 3,479.12 51.0K
11:55 3,479.39 3,480.44 3,479.13 3,479.26 58.0K
11:56 3,479.68 3,480.10 3,478.65 3,479.19 52.0K
11:57 3,479.07 3,481.04 3,479.07 3,481.04 83.0K
11:58 3,480.68 3,480.74 3,479.30 3,479.30 60.0K
11:59 3,480.71 3,481.44 3,479.51 3,481.44 128.0K
12:00 3,481.69 3,482.06 3,480.42 3,481.50 85.0K
12:01 3,481.19 3,481.69 3,480.64 3,481.38 128.0K
12:02 3,481.76 3,482.63 3,480.89 3,482.12 63.0K
12:03 3,482.15 3,482.69 3,481.54 3,481.58 49.0K
12:04 3,482.81 3,482.86 3,481.39 3,482.77 44.0K
12:05 3,482.56 3,482.85 3,481.72 3,482.08 55.0K
12:06 3,481.95 3,483.11 3,481.02 3,481.02 61.0K
12:07 3,482.33 3,483.06 3,481.53 3,482.77 67.0K
12:08 3,482.76 3,484.47 3,482.45 3,484.47 173.0K
12:09 3,484.93 3,485.77 3,484.63 3,485.15 112.0K
12:10 3,485.14 3,485.81 3,484.04 3,484.61 83.0K
12:11 3,485.19 3,485.27 3,483.24 3,483.83 71.0K
12:12 3,483.97 3,485.04 3,483.97 3,484.39 77.0K
12:13 3,484.71 3,485.12 3,483.73 3,484.69 62.0K
12:14 3,484.91 3,484.91 3,483.00 3,483.19 43.0K
12:15 3,484.43 3,484.61 3,482.75 3,483.98 81.0K
12:16 3,484.54 3,485.73 3,483.84 3,484.87 57.0K
12:17 3,484.95 3,485.70 3,484.08 3,485.70 58.0K
12:18 3,485.91 3,487.39 3,485.08 3,486.53 71.0K
12:19 3,487.40 3,488.79 3,487.04 3,487.56 58.0K
12:20 3,488.11 3,489.23 3,487.16 3,488.79 46.0K
12:21 3,487.92 3,488.89 3,487.29 3,487.36 166.0K
12:22 3,487.35 3,488.54 3,486.95 3,487.07 129.0K
12:23 3,487.90 3,487.95 3,486.76 3,487.23 60.0K
12:24 3,487.26 3,488.31 3,486.90 3,487.18 97.0K
12:25 3,487.52 3,487.96 3,486.54 3,487.78 52.0K
12:26 3,487.46 3,488.13 3,486.61 3,487.58 96.0K
12:27 3,488.29 3,489.46 3,488.12 3,489.32 59.0K
12:28 3,489.32 3,490.60 3,488.59 3,488.59 45.0K
12:29 3,489.14 3,490.56 3,488.78 3,489.39 51.0K
12:30 3,489.19 3,490.26 3,487.90 3,487.90 80.0K
12:31 3,488.72 3,490.33 3,487.79 3,489.36 91.0K
12:32 3,490.48 3,490.48 3,488.81 3,489.89 85.0K
12:33 3,490.03 3,491.47 3,489.18 3,489.41 133.0K
12:34 3,489.69 3,489.87 3,488.02 3,488.02 81.0K
12:35 3,488.23 3,489.36 3,487.43 3,487.71 55.0K
12:36 3,487.62 3,488.31 3,486.03 3,488.31 64.0K
12:37 3,488.54 3,488.85 3,487.01 3,487.84 63.0K
12:38 3,486.95 3,488.70 3,486.06 3,486.84 70.0K
12:39 3,487.98 3,487.98 3,486.32 3,487.37 55.0K
12:40 3,487.00 3,487.97 3,486.18 3,487.64 71.0K
12:41 3,487.54 3,487.62 3,485.50 3,487.09 81.0K
12:42 3,486.82 3,487.08 3,484.05 3,484.05 125.0K
12:43 3,485.12 3,485.51 3,483.35 3,483.79 143.0K
12:44 3,484.16 3,485.44 3,483.75 3,485.03 140.0K
12:45 3,484.46 3,485.38 3,483.34 3,485.30 68.0K
12:46 3,484.44 3,485.45 3,483.77 3,483.77 54.0K
12:47 3,484.13 3,484.52 3,483.73 3,483.73 56.0K
12:48 3,484.25 3,484.25 3,483.00 3,483.59 51.0K
12:49 3,483.98 3,484.39 3,482.99 3,482.99 80.0K
12:50 3,482.76 3,484.51 3,482.49 3,482.49 53.0K
12:51 3,482.55 3,484.21 3,482.55 3,483.04 51.0K
12:52 3,483.29 3,484.77 3,483.27 3,483.66 68.0K
12:53 3,484.54 3,484.83 3,483.37 3,484.30 65.0K
12:54 3,484.39 3,486.65 3,484.39 3,485.55 110.0K
12:55 3,485.52 3,486.64 3,485.27 3,485.32 117.0K
12:56 3,485.83 3,488.94 3,485.83 3,488.53 92.0K
12:57 3,488.39 3,489.32 3,487.52 3,487.80 52.0K
12:58 3,488.24 3,490.09 3,488.19 3,488.25 69.0K
12:59 3,487.91 3,489.28 3,487.91 3,489.28 54.0K
13:00 3,489.05 3,489.54 3,487.96 3,489.54 90.0K
13:01 3,489.13 3,490.46 3,488.70 3,488.70 84.0K
13:02 3,488.36 3,488.88 3,487.66 3,487.89 66.0K
13:03 3,487.33 3,489.84 3,486.67 3,487.23 62.0K
13:04 3,489.07 3,489.07 3,486.49 3,487.99 63.0K
13:05 3,487.67 3,487.92 3,485.66 3,486.56 64.0K
13:06 3,486.43 3,488.43 3,485.31 3,486.19 47.0K
13:07 3,485.87 3,487.60 3,484.46 3,484.94 184.0K
13:08 3,483.40 3,485.90 3,483.09 3,484.71 67.0K
13:09 3,484.80 3,485.63 3,483.21 3,483.21 95.0K
13:10 3,483.25 3,483.70 3,482.41 3,483.14 71.0K
13:11 3,482.36 3,484.06 3,482.21 3,483.01 73.0K
13:12 3,483.14 3,483.36 3,481.93 3,481.95 120.0K
13:13 3,481.43 3,482.39 3,480.43 3,481.03 48.0K
13:14 3,480.75 3,480.76 3,478.43 3,478.72 82.0K
13:15 3,479.37 3,479.77 3,477.25 3,477.98 108.0K
13:16 3,478.78 3,479.00 3,477.83 3,478.38 257.0K
13:17 3,477.85 3,478.43 3,477.26 3,477.97 90.0K
13:18 3,477.54 3,478.52 3,476.49 3,476.49 104.0K
13:19 3,475.41 3,477.48 3,474.94 3,476.57 138.0K
13:20 3,476.78 3,478.32 3,476.78 3,477.66 100.0K
13:21 3,477.47 3,477.86 3,476.73 3,476.92 77.0K
13:22 3,477.07 3,477.93 3,476.24 3,477.16 72.0K
13:23 3,476.54 3,477.55 3,476.02 3,477.07 59.0K
13:24 3,477.26 3,477.90 3,476.61 3,476.76 63.0K
13:25 3,476.54 3,476.97 3,476.09 3,476.25 82.0K
13:26 3,476.26 3,476.85 3,475.85 3,476.63 58.0K
13:27 3,476.28 3,476.64 3,475.28 3,475.42 65.0K
13:28 3,476.00 3,477.75 3,475.37 3,477.75 104.0K
13:29 3,478.45 3,480.11 3,478.18 3,479.05 162.0K
13:30 3,478.60 3,484.09 3,478.30 3,484.09 213.0K
13:31 3,483.92 3,483.99 3,482.21 3,482.90 70.0K
13:32 3,483.63 3,483.63 3,480.98 3,481.42 59.0K
13:33 3,481.79 3,483.92 3,481.79 3,482.99 63.0K
13:34 3,483.79 3,484.05 3,482.67 3,483.06 44.0K
13:35 3,483.08 3,483.58 3,481.73 3,482.77 98.0K
13:36 3,482.75 3,483.25 3,481.97 3,482.86 50.0K
13:37 3,482.47 3,483.52 3,481.95 3,482.34 72.0K
13:38 3,482.01 3,482.88 3,481.46 3,482.44 64.0K
13:39 3,480.93 3,482.97 3,480.93 3,481.24 88.0K
13:40 3,481.34 3,482.40 3,480.10 3,481.81 58.0K
13:41 3,481.91 3,482.38 3,480.55 3,480.57 67.0K
13:42 3,481.42 3,482.20 3,480.56 3,481.57 90.0K
13:43 3,481.27 3,481.64 3,479.79 3,479.79 74.0K
13:44 3,480.46 3,481.89 3,479.56 3,479.56 66.0K
13:45 3,479.94 3,480.89 3,479.41 3,479.41 108.0K
13:46 3,479.60 3,480.60 3,479.14 3,479.14 91.0K
13:47 3,479.45 3,481.00 3,478.95 3,481.00 74.0K
13:48 3,480.15 3,481.31 3,479.52 3,480.49 60.0K
13:49 3,480.13 3,481.47 3,478.90 3,480.06 74.0K
13:50 3,479.88 3,479.88 3,478.01 3,479.46 68.0K
13:51 3,478.92 3,479.69 3,478.54 3,478.82 72.0K
13:52 3,477.74 3,479.56 3,477.74 3,479.08 58.0K
13:53 3,478.70 3,479.37 3,477.00 3,477.00 97.0K
13:54 3,476.69 3,477.96 3,476.69 3,477.82 64.0K
13:55 3,477.40 3,477.40 3,475.63 3,475.63 123.0K
13:56 3,475.88 3,477.14 3,475.63 3,476.65 166.0K
13:57 3,476.26 3,477.01 3,475.85 3,476.56 64.0K
13:58 3,476.61 3,478.52 3,476.20 3,477.07 173.0K
13:59 3,477.66 3,477.66 3,475.96 3,476.86 74.0K
14:00 3,477.71 3,477.92 3,476.92 3,477.17 110.0K
14:01 3,477.15 3,478.59 3,476.81 3,477.35 94.0K
14:02 3,477.57 3,478.84 3,475.94 3,477.01 108.0K
14:03 3,477.49 3,477.90 3,476.35 3,476.35 104.0K
14:04 3,477.38 3,477.98 3,476.33 3,477.98 96.0K
14:05 3,477.19 3,478.99 3,477.19 3,478.02 186.0K
14:06 3,477.82 3,478.69 3,477.17 3,477.17 86.0K
14:07 3,477.36 3,477.84 3,476.30 3,477.03 177.0K
14:08 3,477.31 3,479.17 3,476.73 3,478.12 68.0K
14:09 3,479.33 3,479.33 3,478.10 3,478.13 68.0K
14:10 3,478.09 3,478.92 3,477.72 3,478.03 79.0K
14:11 3,478.48 3,479.98 3,478.12 3,478.53 82.0K
14:12 3,479.23 3,479.65 3,478.41 3,479.45 87.0K
14:13 3,478.21 3,479.03 3,477.68 3,477.72 68.0K
14:14 3,478.38 3,478.83 3,477.69 3,477.69 94.0K
14:15 3,477.41 3,478.69 3,476.99 3,477.67 76.0K
14:16 3,477.81 3,479.43 3,477.63 3,479.09 98.0K
14:17 3,479.22 3,480.52 3,478.37 3,479.12 181.0K
14:18 3,478.99 3,479.77 3,478.03 3,478.03 79.0K
14:19 3,478.70 3,479.29 3,477.89 3,478.85 96.0K
14:20 3,478.50 3,479.98 3,477.74 3,479.98 80.0K
14:21 3,480.39 3,481.22 3,479.23 3,479.39 160.0K
14:22 3,480.48 3,480.78 3,479.23 3,480.23 116.0K
14:23 3,480.06 3,480.53 3,479.03 3,480.13 141.0K
14:24 3,479.59 3,480.13 3,477.64 3,478.11 100.0K
14:25 3,478.80 3,479.14 3,477.54 3,478.87 89.0K
14:26 3,477.52 3,481.35 3,477.52 3,480.38 119.0K
14:27 3,479.66 3,480.22 3,478.70 3,480.22 104.0K
14:28 3,479.79 3,480.20 3,477.29 3,477.29 184.0K
14:29 3,477.85 3,479.50 3,477.85 3,478.46 131.0K
14:30 3,478.02 3,478.30 3,476.88 3,476.88 85.0K
14:31 3,477.67 3,478.51 3,476.92 3,477.64 92.0K
14:32 3,478.42 3,478.56 3,477.07 3,477.61 99.0K
14:33 3,478.65 3,479.78 3,477.92 3,477.92 93.0K
14:34 3,478.16 3,482.36 3,478.16 3,481.34 178.0K
14:35 3,481.58 3,483.03 3,481.58 3,482.44 99.0K
14:36 3,481.81 3,483.00 3,481.47 3,482.17 92.0K
14:37 3,481.89 3,483.75 3,481.66 3,482.62 106.0K
14:38 3,482.84 3,484.39 3,482.05 3,482.05 130.0K
14:39 3,482.99 3,483.87 3,482.26 3,483.29 106.0K
14:40 3,482.42 3,485.34 3,482.42 3,484.60 73.0K
14:41 3,483.46 3,485.17 3,483.46 3,484.74 113.0K
14:42 3,483.32 3,485.12 3,483.23 3,485.12 94.0K
14:43 3,484.89 3,485.32 3,482.74 3,484.96 103.0K
14:44 3,485.07 3,485.07 3,483.52 3,484.42 97.0K
14:45 3,483.61 3,484.40 3,483.09 3,484.29 110.0K
14:46 3,483.41 3,485.30 3,483.21 3,484.09 87.0K
14:47 3,484.05 3,486.03 3,484.05 3,484.70 107.0K
14:48 3,485.08 3,486.94 3,484.98 3,485.78 130.0K
14:49 3,484.84 3,488.45 3,484.81 3,487.74 123.0K
14:50 3,486.98 3,488.70 3,486.39 3,488.70 138.0K
14:51 3,487.31 3,488.37 3,487.07 3,488.13 105.0K
14:52 3,488.51 3,489.16 3,487.63 3,489.16 177.0K
14:53 3,488.63 3,490.86 3,488.63 3,490.57 127.0K
14:54 3,489.35 3,491.23 3,489.35 3,491.23 120.0K
14:55 3,490.21 3,493.14 3,490.21 3,492.39 204.0K
14:56 3,492.05 3,493.55 3,491.75 3,492.68 99.0K
14:57 3,490.76 3,491.91 3,490.60 3,490.77 85.0K
14:58 3,491.02 3,492.00 3,490.19 3,491.87 118.0K
14:59 3,491.73 3,492.04 3,491.01 3,492.04 113.0K
15:00 3,491.67 3,493.45 3,491.29 3,492.56 202.0K
15:01 3,493.23 3,494.74 3,492.28 3,494.74 123.0K
15:02 3,494.43 3,496.03 3,493.08 3,496.03 140.0K
15:03 3,495.15 3,496.17 3,493.52 3,495.51 147.0K
15:04 3,494.58 3,495.16 3,493.59 3,494.28 108.0K
15:05 3,494.58 3,495.37 3,493.93 3,495.23 234.0K
15:06 3,495.39 3,496.48 3,494.99 3,496.24 145.0K
15:07 3,495.68 3,497.14 3,495.19 3,496.33 133.0K
15:08 3,495.97 3,496.64 3,494.80 3,496.64 121.0K
15:09 3,496.24 3,497.40 3,495.16 3,497.19 114.0K
15:10 3,495.50 3,498.47 3,495.50 3,498.26 223.0K
15:11 3,498.55 3,499.16 3,497.43 3,498.98 171.0K
15:12 3,497.74 3,499.42 3,497.39 3,497.96 166.0K
15:13 3,497.09 3,500.22 3,497.09 3,497.65 179.0K
15:14 3,497.60 3,500.19 3,497.46 3,497.46 200.0K
15:15 3,498.16 3,499.76 3,497.58 3,498.29 193.0K
15:16 3,498.34 3,498.73 3,497.03 3,497.68 237.0K
15:17 3,497.38 3,498.72 3,496.57 3,497.18 201.0K
15:18 3,496.92 3,497.48 3,495.87 3,497.40 118.0K
15:19 3,497.08 3,498.94 3,496.83 3,498.46 137.0K
15:20 3,498.73 3,498.73 3,498.73 3,498.73 1.0K
15:21 3,498.73 3,498.73 3,498.73 3,498.73 0.0K
15:22 3,498.73 3,498.73 3,498.73 3,498.73 0.0K
15:23 3,498.73 3,498.73 3,498.73 3,498.73 0.0K
15:24 3,498.73 3,498.73 3,498.73 3,498.73 0.0K
15:25 3,498.73 3,498.73 3,498.73 3,498.73 0.0K
15:26 3,498.73 3,498.73 3,498.73 3,498.73 0.0K
15:27 3,498.73 3,498.73 3,498.73 3,498.73 0.0K
15:28 3,498.73 3,498.73 3,498.73 3,498.73 0.0K
15:29 3,498.73 3,499.16 3,495.93 3,495.94 5,051.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available