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 3,570.57 3,573.73 3,570.21 3,570.21 1,344.0K
09:01 3,571.94 3,578.58 3,571.76 3,578.58 421.0K
09:02 3,579.55 3,585.57 3,579.55 3,580.75 358.0K
09:03 3,579.34 3,580.84 3,576.31 3,579.02 589.0K
09:04 3,578.83 3,579.12 3,573.44 3,574.29 202.0K
09:05 3,575.23 3,576.27 3,571.58 3,576.27 280.0K
09:06 3,576.02 3,576.43 3,569.40 3,570.36 301.0K
09:07 3,569.88 3,571.51 3,568.59 3,571.16 215.0K
09:08 3,572.15 3,574.60 3,571.21 3,573.38 200.0K
09:09 3,574.53 3,578.28 3,574.53 3,578.14 470.0K
09:10 3,579.11 3,579.99 3,577.73 3,579.20 385.0K
09:11 3,578.91 3,582.15 3,578.91 3,581.57 285.0K
09:12 3,581.64 3,582.58 3,580.46 3,582.11 349.0K
09:13 3,582.52 3,588.04 3,581.79 3,588.04 524.0K
09:14 3,588.05 3,589.83 3,587.93 3,588.55 388.0K
09:15 3,589.39 3,590.78 3,587.18 3,587.18 420.0K
09:16 3,587.80 3,587.91 3,584.57 3,584.57 425.0K
09:17 3,584.56 3,585.68 3,582.77 3,585.68 430.0K
09:18 3,585.03 3,585.03 3,578.46 3,580.24 529.0K
09:19 3,581.30 3,581.83 3,578.93 3,579.43 369.0K
09:20 3,580.04 3,583.85 3,580.04 3,583.85 302.0K
09:21 3,583.02 3,585.09 3,582.61 3,583.58 302.0K
09:22 3,583.44 3,584.96 3,583.38 3,583.40 334.0K
09:23 3,582.55 3,583.21 3,580.94 3,581.45 154.0K
09:24 3,580.86 3,582.04 3,578.91 3,579.12 246.0K
09:25 3,578.78 3,578.78 3,574.22 3,575.07 394.0K
09:26 3,574.99 3,574.99 3,572.91 3,573.01 358.0K
09:27 3,574.01 3,576.23 3,572.22 3,575.44 181.0K
09:28 3,575.29 3,583.43 3,575.29 3,583.43 338.0K
09:29 3,582.73 3,586.93 3,582.73 3,585.18 332.0K
09:30 3,585.07 3,591.09 3,585.07 3,590.97 592.0K
09:31 3,591.08 3,593.69 3,591.08 3,592.06 243.0K
09:32 3,590.64 3,590.89 3,588.88 3,589.83 409.0K
09:33 3,589.98 3,596.27 3,589.98 3,595.74 305.0K
09:34 3,595.43 3,596.43 3,595.01 3,595.22 351.0K
09:35 3,594.72 3,594.72 3,592.69 3,592.69 182.0K
09:36 3,593.23 3,596.10 3,593.05 3,596.02 268.0K
09:37 3,596.44 3,597.20 3,596.03 3,597.20 281.0K
09:38 3,597.20 3,598.31 3,596.08 3,597.58 217.0K
09:39 3,597.91 3,601.91 3,597.12 3,601.60 544.0K
09:40 3,601.44 3,602.25 3,600.70 3,600.70 233.0K
09:41 3,600.92 3,603.63 3,600.92 3,603.43 309.0K
09:42 3,603.90 3,604.18 3,597.62 3,597.95 229.0K
09:43 3,597.45 3,597.45 3,594.29 3,595.04 97.0K
09:44 3,596.96 3,599.88 3,596.96 3,599.88 309.0K
09:45 3,598.80 3,598.80 3,596.35 3,596.35 243.0K
09:46 3,596.00 3,596.07 3,593.09 3,593.09 286.0K
09:47 3,594.01 3,594.61 3,591.36 3,593.65 208.0K
09:48 3,593.44 3,596.07 3,592.65 3,594.69 112.0K
09:49 3,594.56 3,595.35 3,593.13 3,594.58 109.0K
09:50 3,594.23 3,594.94 3,590.22 3,590.91 248.0K
09:51 3,590.25 3,590.32 3,588.45 3,589.20 234.0K
09:52 3,589.72 3,591.70 3,587.89 3,590.95 170.0K
09:53 3,591.77 3,592.00 3,590.83 3,591.36 148.0K
09:54 3,591.35 3,592.28 3,588.30 3,588.91 112.0K
09:55 3,588.82 3,590.72 3,587.84 3,589.13 83.0K
09:56 3,589.00 3,590.06 3,587.98 3,589.05 87.0K
09:57 3,589.91 3,591.49 3,589.40 3,591.00 240.0K
09:58 3,590.70 3,596.70 3,590.29 3,595.57 186.0K
09:59 3,595.24 3,596.42 3,594.71 3,596.16 83.0K
10:00 3,598.25 3,600.27 3,598.25 3,600.22 205.0K
10:01 3,599.94 3,601.45 3,599.25 3,600.00 156.0K
10:02 3,600.05 3,601.38 3,599.42 3,599.92 104.0K
10:03 3,599.79 3,600.32 3,597.14 3,598.08 126.0K
10:04 3,598.67 3,598.92 3,596.35 3,598.61 92.0K
10:05 3,598.32 3,603.40 3,597.83 3,602.77 308.0K
10:06 3,602.34 3,602.82 3,600.94 3,601.16 110.0K
10:07 3,600.96 3,600.96 3,598.08 3,598.73 154.0K
10:08 3,597.54 3,597.54 3,593.13 3,593.44 214.0K
10:09 3,592.50 3,592.50 3,588.64 3,588.64 283.0K
10:10 3,589.05 3,589.22 3,587.07 3,588.67 245.0K
10:11 3,588.49 3,588.49 3,586.15 3,587.25 65.0K
10:12 3,587.56 3,588.49 3,586.58 3,586.58 89.0K
10:13 3,588.26 3,589.25 3,586.54 3,587.05 149.0K
10:14 3,586.46 3,587.80 3,585.90 3,586.59 55.0K
10:15 3,586.98 3,587.47 3,585.11 3,585.37 173.0K
10:16 3,585.10 3,585.59 3,583.42 3,584.03 161.0K
10:17 3,583.86 3,584.30 3,582.45 3,582.48 70.0K
10:18 3,583.00 3,583.00 3,579.73 3,580.25 223.0K
10:19 3,580.28 3,580.28 3,578.33 3,578.94 72.0K
10:20 3,578.52 3,579.32 3,577.89 3,579.01 120.0K
10:21 3,579.31 3,580.17 3,578.71 3,579.24 77.0K
10:22 3,579.53 3,580.48 3,578.15 3,579.21 110.0K
10:23 3,578.79 3,581.54 3,578.38 3,580.29 226.0K
10:24 3,579.77 3,582.79 3,579.77 3,581.25 105.0K
10:25 3,580.75 3,582.14 3,579.83 3,580.88 65.0K
10:26 3,581.69 3,581.69 3,580.22 3,580.65 84.0K
10:27 3,582.41 3,582.41 3,580.82 3,581.37 119.0K
10:28 3,581.95 3,586.03 3,581.21 3,585.56 125.0K
10:29 3,585.53 3,588.15 3,585.27 3,587.67 135.0K
10:30 3,587.73 3,587.73 3,585.68 3,585.72 127.0K
10:31 3,585.15 3,586.74 3,585.15 3,585.70 55.0K
10:32 3,585.34 3,587.57 3,585.34 3,587.57 31.0K
10:33 3,586.59 3,587.43 3,585.49 3,587.37 40.0K
10:34 3,586.94 3,587.06 3,584.87 3,586.39 80.0K
10:35 3,586.33 3,586.73 3,584.86 3,584.98 208.0K
10:36 3,584.23 3,584.73 3,583.09 3,584.14 68.0K
10:37 3,584.10 3,585.57 3,583.99 3,584.90 60.0K
10:38 3,584.99 3,587.22 3,584.32 3,586.68 139.0K
10:39 3,586.69 3,587.60 3,586.10 3,587.18 52.0K
10:40 3,587.16 3,588.30 3,585.64 3,587.79 62.0K
10:41 3,587.11 3,588.01 3,586.94 3,587.84 71.0K
10:42 3,587.31 3,587.62 3,585.77 3,585.87 51.0K
10:43 3,585.34 3,585.68 3,584.15 3,584.24 104.0K
10:44 3,584.53 3,585.20 3,582.81 3,583.94 111.0K
10:45 3,584.00 3,584.33 3,582.77 3,583.66 92.0K
10:46 3,584.10 3,584.78 3,582.22 3,582.58 37.0K
10:47 3,581.75 3,583.23 3,581.22 3,582.02 72.0K
10:48 3,581.95 3,582.88 3,580.35 3,581.56 142.0K
10:49 3,581.95 3,582.84 3,581.31 3,582.26 63.0K
10:50 3,581.89 3,583.24 3,580.33 3,581.29 195.0K
10:51 3,581.54 3,581.54 3,579.51 3,580.51 79.0K
10:52 3,580.05 3,580.35 3,578.51 3,579.77 74.0K
10:53 3,579.90 3,581.07 3,579.19 3,580.49 52.0K
10:54 3,580.30 3,581.47 3,578.99 3,580.25 38.0K
10:55 3,580.61 3,580.95 3,579.35 3,580.78 41.0K
10:56 3,580.18 3,581.77 3,579.67 3,581.13 50.0K
10:57 3,580.10 3,581.61 3,579.20 3,580.44 53.0K
10:58 3,579.52 3,581.27 3,579.52 3,580.47 179.0K
10:59 3,580.64 3,580.79 3,578.85 3,579.36 78.0K
11:00 3,579.80 3,582.39 3,579.80 3,582.11 146.0K
11:01 3,581.63 3,583.34 3,581.01 3,582.34 85.0K
11:02 3,582.40 3,583.60 3,581.45 3,582.68 194.0K
11:03 3,582.30 3,582.30 3,578.80 3,578.80 87.0K
11:04 3,578.31 3,580.19 3,577.28 3,578.91 261.0K
11:05 3,578.60 3,580.05 3,578.22 3,580.05 136.0K
11:06 3,580.56 3,580.56 3,578.73 3,579.31 323.0K
11:07 3,579.39 3,581.20 3,579.39 3,580.80 340.0K
11:08 3,581.46 3,583.47 3,580.93 3,583.39 171.0K
11:09 3,583.99 3,584.87 3,582.92 3,583.89 130.0K
11:10 3,584.22 3,584.54 3,582.44 3,583.99 84.0K
11:11 3,584.22 3,585.55 3,583.65 3,585.46 153.0K
11:12 3,585.53 3,585.59 3,583.24 3,584.65 55.0K
11:13 3,584.03 3,586.25 3,584.03 3,584.46 111.0K
11:14 3,584.41 3,585.86 3,584.08 3,584.48 72.0K
11:15 3,585.53 3,585.53 3,583.69 3,585.06 102.0K
11:16 3,584.21 3,584.93 3,583.11 3,583.22 167.0K
11:17 3,582.92 3,584.71 3,582.92 3,584.61 132.0K
11:18 3,583.40 3,584.50 3,582.38 3,583.17 143.0K
11:19 3,583.54 3,583.54 3,581.03 3,581.03 156.0K
11:20 3,581.88 3,582.05 3,580.23 3,581.13 93.0K
11:21 3,581.38 3,581.57 3,579.89 3,581.51 222.0K
11:22 3,581.01 3,581.91 3,579.97 3,581.49 317.0K
11:23 3,581.01 3,582.16 3,579.77 3,581.01 130.0K
11:24 3,580.85 3,581.39 3,579.73 3,579.73 168.0K
11:25 3,580.84 3,580.84 3,579.19 3,580.81 136.0K
11:26 3,581.01 3,581.36 3,578.68 3,579.78 75.0K
11:27 3,579.67 3,579.73 3,576.97 3,576.97 110.0K
11:28 3,577.28 3,577.73 3,573.23 3,573.23 210.0K
11:29 3,572.69 3,574.02 3,570.46 3,570.76 158.0K
11:30 3,571.40 3,572.03 3,570.33 3,570.72 104.0K
11:31 3,570.46 3,570.81 3,569.02 3,569.35 118.0K
11:32 3,570.06 3,570.06 3,567.23 3,569.45 175.0K
11:33 3,569.01 3,569.01 3,566.37 3,567.05 102.0K
11:34 3,566.59 3,567.05 3,564.84 3,566.03 127.0K
11:35 3,565.37 3,565.87 3,564.50 3,564.50 79.0K
11:36 3,564.80 3,565.25 3,563.30 3,563.71 103.0K
11:37 3,563.42 3,563.98 3,562.85 3,562.93 200.0K
11:38 3,563.24 3,563.39 3,561.96 3,562.49 134.0K
11:39 3,562.84 3,562.84 3,560.71 3,561.32 153.0K
11:40 3,562.04 3,562.65 3,560.93 3,561.70 227.0K
11:41 3,562.07 3,565.58 3,562.07 3,565.05 171.0K
11:42 3,564.50 3,565.59 3,563.71 3,565.00 85.0K
11:43 3,564.85 3,567.99 3,564.59 3,567.10 120.0K
11:44 3,567.73 3,568.20 3,566.79 3,568.07 159.0K
11:45 3,567.57 3,568.61 3,566.25 3,567.89 64.0K
11:46 3,568.06 3,568.43 3,566.18 3,566.79 56.0K
11:47 3,567.12 3,569.37 3,566.76 3,569.37 89.0K
11:48 3,568.79 3,572.16 3,568.16 3,572.04 419.0K
11:49 3,572.29 3,573.29 3,571.97 3,571.97 121.0K
11:50 3,571.96 3,572.99 3,571.32 3,571.82 65.0K
11:51 3,572.95 3,574.37 3,571.69 3,574.37 147.0K
11:52 3,574.09 3,575.34 3,573.20 3,575.08 150.0K
11:53 3,575.54 3,580.24 3,575.54 3,580.04 247.0K
11:54 3,579.61 3,581.46 3,579.17 3,580.05 184.0K
11:55 3,579.98 3,579.98 3,576.68 3,576.68 137.0K
11:56 3,577.35 3,578.39 3,576.53 3,577.19 96.0K
11:57 3,577.11 3,577.11 3,575.39 3,576.18 75.0K
11:58 3,577.02 3,577.02 3,575.23 3,575.75 121.0K
11:59 3,576.00 3,576.57 3,575.32 3,576.51 52.0K
12:00 3,575.99 3,577.28 3,575.59 3,575.86 85.0K
12:01 3,576.38 3,577.33 3,572.96 3,573.22 129.0K
12:02 3,572.87 3,574.26 3,571.98 3,573.15 91.0K
12:03 3,572.53 3,573.02 3,570.25 3,572.01 133.0K
12:04 3,570.73 3,571.32 3,568.42 3,570.31 148.0K
12:05 3,570.11 3,570.99 3,569.11 3,569.71 97.0K
12:06 3,569.26 3,569.36 3,568.20 3,568.46 50.0K
12:07 3,568.66 3,568.95 3,567.30 3,567.89 119.0K
12:08 3,568.20 3,568.87 3,566.96 3,567.18 186.0K
12:09 3,568.25 3,569.76 3,567.14 3,569.55 81.0K
12:10 3,568.51 3,569.00 3,566.60 3,567.12 89.0K
12:11 3,567.32 3,568.47 3,566.59 3,567.53 47.0K
12:12 3,567.42 3,567.99 3,565.75 3,567.49 56.0K
12:13 3,567.20 3,567.83 3,565.21 3,565.66 104.0K
12:14 3,565.69 3,565.93 3,563.57 3,563.84 167.0K
12:15 3,564.23 3,565.27 3,563.14 3,564.88 49.0K
12:16 3,565.14 3,565.84 3,561.50 3,561.50 108.0K
12:17 3,561.96 3,562.87 3,561.08 3,561.39 106.0K
12:18 3,560.02 3,561.67 3,559.96 3,560.31 112.0K
12:19 3,560.51 3,560.51 3,558.42 3,560.33 85.0K
12:20 3,559.84 3,560.55 3,558.59 3,559.59 104.0K
12:21 3,559.22 3,559.92 3,558.02 3,558.88 121.0K
12:22 3,558.97 3,558.97 3,556.70 3,557.96 145.0K
12:23 3,558.42 3,558.63 3,556.31 3,556.35 53.0K
12:24 3,556.65 3,558.20 3,556.13 3,556.99 96.0K
12:25 3,557.15 3,558.16 3,556.13 3,557.43 72.0K
12:26 3,558.32 3,558.67 3,556.80 3,557.61 55.0K
12:27 3,557.61 3,560.02 3,557.35 3,558.21 77.0K
12:28 3,558.60 3,559.06 3,557.41 3,557.41 80.0K
12:29 3,558.03 3,558.71 3,557.08 3,558.68 51.0K
12:30 3,558.48 3,558.75 3,557.05 3,557.05 118.0K
12:31 3,556.75 3,558.14 3,556.70 3,557.85 91.0K
12:32 3,557.02 3,559.88 3,556.86 3,559.13 67.0K
12:33 3,559.67 3,559.67 3,556.71 3,557.38 55.0K
12:34 3,557.27 3,558.99 3,556.84 3,557.41 103.0K
12:35 3,557.79 3,559.87 3,557.79 3,559.54 86.0K
12:36 3,559.62 3,561.85 3,557.97 3,560.67 137.0K
12:37 3,561.57 3,562.01 3,560.40 3,560.92 111.0K
12:38 3,560.61 3,561.25 3,559.79 3,560.20 156.0K
12:39 3,560.62 3,560.74 3,558.62 3,560.50 94.0K
12:40 3,559.98 3,560.20 3,558.30 3,558.70 127.0K
12:41 3,558.33 3,560.23 3,557.85 3,559.34 45.0K
12:42 3,558.19 3,559.17 3,557.50 3,558.70 50.0K
12:43 3,558.23 3,559.69 3,558.23 3,559.20 50.0K
12:44 3,559.41 3,560.44 3,558.28 3,559.02 69.0K
12:45 3,558.85 3,559.80 3,556.31 3,557.54 179.0K
12:46 3,557.94 3,558.15 3,556.22 3,556.32 62.0K
12:47 3,556.79 3,558.10 3,556.65 3,556.86 65.0K
12:48 3,557.56 3,557.56 3,555.43 3,555.89 112.0K
12:49 3,556.10 3,557.99 3,556.10 3,557.88 74.0K
12:50 3,557.06 3,557.65 3,555.63 3,555.99 77.0K
12:51 3,555.77 3,556.46 3,554.83 3,555.75 64.0K
12:52 3,555.62 3,556.70 3,554.69 3,556.51 56.0K
12:53 3,556.23 3,556.95 3,555.58 3,555.69 64.0K
12:54 3,554.81 3,557.85 3,554.81 3,557.38 177.0K
12:55 3,557.29 3,558.31 3,556.37 3,557.96 92.0K
12:56 3,558.17 3,558.17 3,556.48 3,557.16 39.0K
12:57 3,556.85 3,558.28 3,556.34 3,557.05 69.0K
12:58 3,557.20 3,557.63 3,556.22 3,556.26 52.0K
12:59 3,556.87 3,557.78 3,555.61 3,556.70 103.0K
13:00 3,556.05 3,556.85 3,555.40 3,555.85 58.0K
13:01 3,555.98 3,557.39 3,555.80 3,557.39 99.0K
13:02 3,557.15 3,558.31 3,555.81 3,557.65 65.0K
13:03 3,557.38 3,557.38 3,555.51 3,556.25 61.0K
13:04 3,556.47 3,557.52 3,555.11 3,555.24 61.0K
13:05 3,554.95 3,556.59 3,554.93 3,556.09 132.0K
13:06 3,555.30 3,557.47 3,555.30 3,556.72 78.0K
13:07 3,556.24 3,556.80 3,554.90 3,555.66 69.0K
13:08 3,555.15 3,557.11 3,554.88 3,555.56 92.0K
13:09 3,554.75 3,555.10 3,551.46 3,551.46 101.0K
13:10 3,553.34 3,553.35 3,551.08 3,551.81 121.0K
13:11 3,552.09 3,552.67 3,550.24 3,551.22 84.0K
13:12 3,550.87 3,551.65 3,549.00 3,549.22 134.0K
13:13 3,547.92 3,548.35 3,544.58 3,544.58 142.0K
13:14 3,545.09 3,546.53 3,543.70 3,544.18 89.0K
13:15 3,543.51 3,544.88 3,541.97 3,543.02 247.0K
13:16 3,543.17 3,543.83 3,542.23 3,542.98 93.0K
13:17 3,545.71 3,546.78 3,544.06 3,545.17 98.0K
13:18 3,545.03 3,547.19 3,543.98 3,545.51 184.0K
13:19 3,544.96 3,546.22 3,542.94 3,543.60 113.0K
13:20 3,543.59 3,544.37 3,542.00 3,542.15 93.0K
13:21 3,541.88 3,542.72 3,541.01 3,541.53 136.0K
13:22 3,540.44 3,542.06 3,539.14 3,540.14 144.0K
13:23 3,540.26 3,540.74 3,539.30 3,539.30 78.0K
13:24 3,539.09 3,540.50 3,537.83 3,538.41 128.0K
13:25 3,539.03 3,539.03 3,536.88 3,537.63 164.0K
13:26 3,537.00 3,537.38 3,534.90 3,535.66 204.0K
13:27 3,535.73 3,535.73 3,533.20 3,533.27 109.0K
13:28 3,532.56 3,534.33 3,531.55 3,532.29 126.0K
13:29 3,532.68 3,536.95 3,531.85 3,536.95 349.0K
13:30 3,537.00 3,537.24 3,534.69 3,536.10 320.0K
13:31 3,535.29 3,536.14 3,533.28 3,534.35 107.0K
13:32 3,534.63 3,534.63 3,532.78 3,534.11 162.0K
13:33 3,533.22 3,534.14 3,531.93 3,532.42 111.0K
13:34 3,530.66 3,531.92 3,528.59 3,528.95 193.0K
13:35 3,531.32 3,534.08 3,529.30 3,531.99 202.0K
13:36 3,531.68 3,534.16 3,531.13 3,532.83 168.0K
13:37 3,532.11 3,537.35 3,532.11 3,537.32 187.0K
13:38 3,536.92 3,540.15 3,536.68 3,538.54 165.0K
13:39 3,538.48 3,538.78 3,537.25 3,538.73 112.0K
13:40 3,538.48 3,538.48 3,535.50 3,536.78 127.0K
13:41 3,537.11 3,539.57 3,536.47 3,537.66 92.0K
13:42 3,538.00 3,539.96 3,537.91 3,539.61 77.0K
13:43 3,539.47 3,540.54 3,538.36 3,539.75 100.0K
13:44 3,539.91 3,542.05 3,539.35 3,540.91 102.0K
13:45 3,541.64 3,543.10 3,540.90 3,540.90 118.0K
13:46 3,541.94 3,542.05 3,540.42 3,540.85 53.0K
13:47 3,540.07 3,541.94 3,539.46 3,540.26 104.0K
13:48 3,540.42 3,540.83 3,538.79 3,540.05 95.0K
13:49 3,539.84 3,540.69 3,538.53 3,540.53 108.0K
13:50 3,540.59 3,543.26 3,540.49 3,542.03 131.0K
13:51 3,541.87 3,543.35 3,540.99 3,543.35 70.0K
13:52 3,542.46 3,546.11 3,541.80 3,546.10 195.0K
13:53 3,545.97 3,546.53 3,545.08 3,545.85 68.0K
13:54 3,545.57 3,547.61 3,545.15 3,546.61 106.0K
13:55 3,546.98 3,553.95 3,546.02 3,553.95 250.0K
13:56 3,554.52 3,555.09 3,552.75 3,554.09 77.0K
13:57 3,554.06 3,554.84 3,551.27 3,552.22 105.0K
13:58 3,552.53 3,553.08 3,551.16 3,551.38 83.0K
13:59 3,551.66 3,553.81 3,550.18 3,553.81 93.0K
14:00 3,553.47 3,553.47 3,552.19 3,552.61 62.0K
14:01 3,552.42 3,554.13 3,552.23 3,552.56 72.0K
14:02 3,553.52 3,555.59 3,552.08 3,555.43 210.0K
14:03 3,555.43 3,555.56 3,552.42 3,552.42 72.0K
14:04 3,552.34 3,552.80 3,550.25 3,551.30 75.0K
14:05 3,550.24 3,551.96 3,548.92 3,550.66 78.0K
14:06 3,551.38 3,551.42 3,549.07 3,549.21 71.0K
14:07 3,550.58 3,551.71 3,549.36 3,549.36 101.0K
14:08 3,549.65 3,550.40 3,549.10 3,549.64 65.0K
14:09 3,549.60 3,550.17 3,548.08 3,550.16 62.0K
14:10 3,550.73 3,550.74 3,548.29 3,548.61 97.0K
14:11 3,548.90 3,551.63 3,548.90 3,551.63 175.0K
14:12 3,552.12 3,552.16 3,550.05 3,550.64 183.0K
14:13 3,550.09 3,552.79 3,550.06 3,552.69 105.0K
14:14 3,551.65 3,554.00 3,551.64 3,551.64 73.0K
14:15 3,551.71 3,553.05 3,551.34 3,552.46 77.0K
14:16 3,553.52 3,553.52 3,550.35 3,552.03 108.0K
14:17 3,551.72 3,552.67 3,550.80 3,552.12 171.0K
14:18 3,552.18 3,553.21 3,551.00 3,552.37 86.0K
14:19 3,550.96 3,552.86 3,550.96 3,551.81 52.0K
14:20 3,551.80 3,552.54 3,550.39 3,551.21 85.0K
14:21 3,552.03 3,552.34 3,550.13 3,550.14 73.0K
14:22 3,550.05 3,551.52 3,549.41 3,550.55 95.0K
14:23 3,550.51 3,551.10 3,549.47 3,550.89 104.0K
14:24 3,551.30 3,552.35 3,550.67 3,551.32 95.0K
14:25 3,552.22 3,552.67 3,550.77 3,552.38 84.0K
14:26 3,552.36 3,552.36 3,550.49 3,550.91 85.0K
14:27 3,551.34 3,553.00 3,551.17 3,551.71 202.0K
14:28 3,551.00 3,552.67 3,550.68 3,552.60 160.0K
14:29 3,551.76 3,554.18 3,551.76 3,554.07 100.0K
14:30 3,554.05 3,554.05 3,551.61 3,552.92 86.0K
14:31 3,552.77 3,554.60 3,552.35 3,552.80 82.0K
14:32 3,553.17 3,553.93 3,552.83 3,553.29 77.0K
14:33 3,553.23 3,555.31 3,552.69 3,554.54 113.0K
14:34 3,554.30 3,554.30 3,552.39 3,552.80 125.0K
14:35 3,553.01 3,553.01 3,550.88 3,552.17 173.0K
14:36 3,551.87 3,553.27 3,551.38 3,552.85 92.0K
14:37 3,553.06 3,554.35 3,551.86 3,553.75 94.0K
14:38 3,552.38 3,554.98 3,551.87 3,554.39 231.0K
14:39 3,554.53 3,555.36 3,553.78 3,553.99 88.0K
14:40 3,553.88 3,555.45 3,552.90 3,555.45 115.0K
14:41 3,555.19 3,555.75 3,553.81 3,554.89 111.0K
14:42 3,555.28 3,558.76 3,555.28 3,557.49 139.0K
14:43 3,557.21 3,557.21 3,555.32 3,556.34 98.0K
14:44 3,556.53 3,558.75 3,556.07 3,558.47 85.0K
14:45 3,558.13 3,558.13 3,556.40 3,556.56 105.0K
14:46 3,556.00 3,557.04 3,555.30 3,555.30 145.0K
14:47 3,556.19 3,557.06 3,555.61 3,557.06 245.0K
14:48 3,555.89 3,557.01 3,554.54 3,555.39 164.0K
14:49 3,556.48 3,556.49 3,554.21 3,554.91 326.0K
14:50 3,555.08 3,556.82 3,553.59 3,553.59 205.0K
14:51 3,554.88 3,555.33 3,554.12 3,554.14 216.0K
14:52 3,555.00 3,555.00 3,553.25 3,553.43 128.0K
14:53 3,553.70 3,555.81 3,553.70 3,554.94 178.0K
14:54 3,554.80 3,555.88 3,554.19 3,554.52 203.0K
14:55 3,554.34 3,557.41 3,553.72 3,557.10 493.0K
14:56 3,557.47 3,558.65 3,557.04 3,557.78 231.0K
14:57 3,558.14 3,559.11 3,556.65 3,558.11 362.0K
14:58 3,557.58 3,558.65 3,556.61 3,557.67 267.0K
14:59 3,557.41 3,559.69 3,556.96 3,559.41 197.0K
15:00 3,559.87 3,559.95 3,556.33 3,557.04 179.0K
15:01 3,557.19 3,559.24 3,557.14 3,557.14 179.0K
15:02 3,557.50 3,559.55 3,557.50 3,558.98 114.0K
15:03 3,556.90 3,559.71 3,556.90 3,559.33 172.0K
15:04 3,558.97 3,561.00 3,558.51 3,559.05 113.0K
15:05 3,558.77 3,560.73 3,557.68 3,560.25 107.0K
15:06 3,560.32 3,560.32 3,557.75 3,559.19 135.0K
15:07 3,560.16 3,560.94 3,558.40 3,558.57 106.0K
15:08 3,559.51 3,562.41 3,558.94 3,560.33 184.0K
15:09 3,560.73 3,561.92 3,559.91 3,560.76 215.0K
15:10 3,560.89 3,563.03 3,559.33 3,561.48 158.0K
15:11 3,561.81 3,563.07 3,560.68 3,561.03 411.0K
15:12 3,560.98 3,563.55 3,560.57 3,563.21 231.0K
15:13 3,561.85 3,564.82 3,561.50 3,561.75 144.0K
15:14 3,562.12 3,565.86 3,561.31 3,565.64 227.0K
15:15 3,565.98 3,567.68 3,563.79 3,565.75 153.0K
15:16 3,565.82 3,566.46 3,563.24 3,564.27 132.0K
15:17 3,564.63 3,565.42 3,562.89 3,564.72 142.0K
15:18 3,565.08 3,566.68 3,564.20 3,566.43 232.0K
15:19 3,566.84 3,567.89 3,566.48 3,566.70 224.0K
15:20 3,566.77 3,566.77 3,566.77 3,566.77 2.0K
15:21 3,566.77 3,566.77 3,566.77 3,566.77 0.0K
15:22 3,566.77 3,566.77 3,566.77 3,566.77 0.0K
15:23 3,566.77 3,566.77 3,566.77 3,566.77 0.0K
15:24 3,566.77 3,566.77 3,566.77 3,566.77 0.0K
15:25 3,566.77 3,566.77 3,566.77 3,566.77 0.0K
15:26 3,566.77 3,566.77 3,566.77 3,566.77 0.0K
15:27 3,566.77 3,566.77 3,566.77 3,566.77 0.0K
15:28 3,566.77 3,566.77 3,566.77 3,566.77 0.0K
15:29 3,566.77 3,570.86 3,566.77 3,570.86 4,019.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available