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 3,539.14 3,541.85 3,538.95 3,541.25 1,073.0K
09:01 3,540.20 3,540.92 3,539.04 3,539.22 227.0K
09:02 3,539.21 3,543.34 3,539.21 3,541.05 276.0K
09:03 3,541.60 3,542.03 3,538.30 3,538.30 195.0K
09:04 3,538.78 3,543.84 3,538.78 3,542.70 332.0K
09:05 3,543.14 3,544.24 3,535.84 3,535.84 405.0K
09:06 3,536.69 3,540.78 3,536.69 3,540.78 269.0K
09:07 3,541.37 3,547.42 3,541.37 3,546.58 245.0K
09:08 3,546.11 3,547.47 3,546.11 3,547.35 197.0K
09:09 3,547.66 3,551.76 3,546.87 3,551.76 169.0K
09:10 3,553.05 3,557.42 3,553.05 3,556.45 195.0K
09:11 3,558.17 3,563.04 3,558.06 3,561.78 183.0K
09:12 3,561.32 3,562.70 3,559.56 3,561.59 140.0K
09:13 3,560.03 3,560.03 3,556.87 3,556.87 255.0K
09:14 3,557.21 3,557.55 3,553.38 3,555.21 109.0K
09:15 3,555.43 3,555.52 3,548.72 3,549.10 167.0K
09:16 3,548.33 3,549.68 3,548.28 3,548.61 130.0K
09:17 3,548.27 3,550.61 3,546.68 3,550.61 91.0K
09:18 3,551.45 3,551.63 3,548.63 3,550.38 81.0K
09:19 3,550.35 3,550.97 3,548.22 3,550.73 172.0K
09:20 3,550.78 3,552.31 3,550.39 3,551.45 81.0K
09:21 3,551.43 3,553.40 3,551.28 3,552.29 96.0K
09:22 3,552.64 3,554.38 3,551.20 3,552.65 130.0K
09:23 3,553.80 3,554.94 3,552.99 3,554.43 80.0K
09:24 3,553.77 3,556.29 3,553.54 3,556.29 226.0K
09:25 3,555.73 3,556.94 3,555.46 3,556.94 109.0K
09:26 3,556.62 3,557.44 3,555.31 3,555.66 178.0K
09:27 3,555.25 3,557.44 3,554.92 3,556.54 118.0K
09:28 3,556.42 3,559.51 3,556.42 3,557.95 72.0K
09:29 3,558.19 3,560.89 3,558.19 3,559.91 140.0K
09:30 3,560.22 3,570.94 3,559.03 3,570.52 265.0K
09:31 3,571.34 3,573.06 3,570.94 3,572.22 156.0K
09:32 3,572.69 3,574.42 3,572.59 3,573.53 156.0K
09:33 3,573.50 3,575.53 3,572.65 3,573.38 153.0K
09:34 3,573.23 3,573.61 3,571.98 3,573.48 121.0K
09:35 3,573.15 3,574.60 3,572.95 3,573.52 66.0K
09:36 3,573.67 3,578.84 3,573.35 3,578.23 204.0K
09:37 3,577.22 3,580.00 3,577.22 3,578.98 263.0K
09:38 3,579.36 3,581.21 3,577.22 3,581.21 139.0K
09:39 3,581.76 3,581.76 3,578.65 3,579.02 108.0K
09:40 3,579.00 3,580.15 3,576.99 3,576.99 272.0K
09:41 3,576.60 3,576.77 3,572.12 3,572.12 105.0K
09:42 3,572.03 3,573.42 3,571.78 3,572.70 111.0K
09:43 3,571.95 3,572.73 3,570.25 3,570.33 90.0K
09:44 3,570.25 3,570.79 3,568.90 3,570.12 67.0K
09:45 3,570.00 3,570.25 3,565.85 3,566.67 115.0K
09:46 3,566.31 3,566.31 3,563.35 3,564.73 91.0K
09:47 3,564.63 3,564.63 3,560.79 3,561.64 134.0K
09:48 3,561.88 3,564.17 3,560.14 3,561.99 129.0K
09:49 3,562.09 3,564.85 3,562.06 3,564.52 63.0K
09:50 3,564.39 3,567.50 3,564.39 3,565.42 90.0K
09:51 3,565.97 3,566.05 3,563.36 3,564.51 65.0K
09:52 3,564.35 3,569.21 3,564.28 3,568.86 158.0K
09:53 3,569.53 3,569.53 3,567.78 3,568.18 61.0K
09:54 3,568.13 3,569.29 3,566.10 3,567.15 57.0K
09:55 3,567.11 3,568.74 3,566.36 3,566.47 69.0K
09:56 3,565.86 3,566.83 3,565.34 3,565.49 63.0K
09:57 3,565.46 3,565.46 3,562.99 3,562.99 145.0K
09:58 3,563.34 3,563.52 3,562.12 3,563.47 139.0K
09:59 3,562.79 3,564.31 3,562.09 3,562.45 74.0K
10:00 3,562.84 3,564.74 3,561.85 3,564.11 64.0K
10:01 3,563.84 3,570.47 3,563.84 3,570.39 130.0K
10:02 3,569.96 3,570.30 3,568.50 3,568.79 79.0K
10:03 3,568.98 3,572.21 3,568.98 3,572.21 162.0K
10:04 3,572.23 3,573.84 3,571.24 3,572.79 79.0K
10:05 3,572.58 3,574.78 3,572.22 3,574.78 248.0K
10:06 3,574.50 3,574.78 3,573.02 3,573.02 198.0K
10:07 3,572.45 3,573.06 3,571.43 3,571.43 87.0K
10:08 3,570.37 3,572.83 3,568.56 3,569.50 82.0K
10:09 3,569.04 3,570.13 3,567.98 3,568.65 136.0K
10:10 3,567.92 3,569.21 3,567.85 3,568.81 63.0K
10:11 3,569.04 3,570.87 3,568.96 3,570.86 83.0K
10:12 3,570.63 3,570.69 3,569.60 3,569.96 88.0K
10:13 3,569.84 3,573.15 3,569.75 3,571.96 87.0K
10:14 3,571.65 3,573.10 3,571.65 3,572.68 54.0K
10:15 3,572.90 3,577.21 3,572.90 3,577.21 163.0K
10:16 3,576.78 3,578.51 3,575.90 3,578.42 140.0K
10:17 3,578.33 3,578.33 3,576.92 3,577.85 95.0K
10:18 3,578.20 3,578.77 3,577.19 3,577.89 147.0K
10:19 3,578.47 3,579.41 3,577.30 3,579.41 130.0K
10:20 3,578.38 3,580.38 3,577.81 3,579.91 248.0K
10:21 3,579.91 3,582.21 3,579.91 3,582.21 137.0K
10:22 3,581.79 3,582.55 3,581.28 3,581.93 132.0K
10:23 3,581.27 3,581.87 3,577.58 3,577.58 218.0K
10:24 3,577.88 3,578.43 3,576.01 3,576.84 166.0K
10:25 3,576.69 3,576.69 3,574.49 3,575.60 64.0K
10:26 3,575.01 3,575.46 3,573.44 3,573.61 61.0K
10:27 3,573.56 3,574.79 3,571.62 3,571.78 54.0K
10:28 3,572.33 3,572.77 3,569.62 3,569.62 76.0K
10:29 3,569.31 3,570.57 3,569.11 3,569.81 82.0K
10:30 3,569.22 3,571.52 3,568.81 3,570.90 94.0K
10:31 3,570.55 3,572.51 3,568.62 3,572.42 75.0K
10:32 3,571.86 3,572.98 3,570.93 3,571.38 195.0K
10:33 3,571.92 3,572.28 3,570.60 3,571.74 44.0K
10:34 3,571.88 3,572.60 3,571.15 3,572.57 40.0K
10:35 3,573.46 3,574.33 3,572.64 3,572.93 67.0K
10:36 3,573.42 3,575.27 3,573.42 3,575.10 208.0K
10:37 3,575.14 3,575.51 3,573.91 3,574.45 135.0K
10:38 3,573.91 3,574.36 3,571.96 3,573.34 95.0K
10:39 3,574.55 3,575.17 3,573.64 3,574.85 91.0K
10:40 3,574.97 3,578.36 3,574.83 3,578.36 192.0K
10:41 3,578.28 3,578.29 3,576.85 3,577.66 78.0K
10:42 3,578.23 3,578.84 3,577.02 3,577.13 54.0K
10:43 3,577.42 3,578.57 3,577.35 3,578.57 38.0K
10:44 3,577.86 3,578.76 3,576.46 3,577.16 52.0K
10:45 3,576.91 3,578.29 3,576.34 3,577.09 66.0K
10:46 3,575.93 3,576.59 3,574.83 3,574.83 177.0K
10:47 3,575.74 3,575.86 3,574.32 3,574.86 49.0K
10:48 3,575.20 3,575.20 3,573.41 3,573.66 81.0K
10:49 3,573.42 3,573.64 3,572.06 3,573.42 125.0K
10:50 3,573.34 3,574.24 3,572.57 3,572.66 68.0K
10:51 3,572.73 3,574.58 3,572.64 3,574.58 140.0K
10:52 3,574.28 3,575.14 3,572.85 3,575.14 66.0K
10:53 3,574.79 3,575.04 3,573.38 3,573.88 134.0K
10:54 3,573.67 3,575.37 3,572.90 3,574.78 70.0K
10:55 3,574.88 3,576.53 3,574.88 3,576.02 54.0K
10:56 3,576.05 3,577.14 3,575.52 3,576.22 120.0K
10:57 3,576.62 3,577.05 3,575.74 3,576.92 53.0K
10:58 3,577.09 3,577.26 3,575.65 3,577.26 126.0K
10:59 3,576.80 3,578.98 3,576.32 3,576.93 176.0K
11:00 3,577.07 3,578.66 3,577.07 3,577.44 191.0K
11:01 3,577.05 3,578.30 3,576.13 3,577.14 85.0K
11:02 3,578.21 3,578.21 3,574.83 3,574.83 62.0K
11:03 3,575.14 3,575.67 3,574.03 3,574.03 48.0K
11:04 3,574.32 3,574.71 3,573.27 3,573.27 94.0K
11:05 3,573.10 3,574.76 3,573.10 3,573.23 51.0K
11:06 3,573.71 3,573.99 3,571.80 3,573.23 69.0K
11:07 3,573.22 3,573.70 3,572.35 3,572.35 81.0K
11:08 3,571.65 3,573.38 3,571.65 3,572.50 62.0K
11:09 3,572.51 3,572.99 3,571.07 3,571.32 42.0K
11:10 3,571.27 3,571.78 3,569.76 3,569.76 93.0K
11:11 3,570.44 3,570.98 3,569.83 3,570.11 36.0K
11:12 3,570.82 3,570.82 3,569.07 3,570.43 40.0K
11:13 3,570.97 3,570.97 3,568.60 3,569.55 44.0K
11:14 3,569.20 3,570.42 3,568.36 3,568.36 44.0K
11:15 3,568.21 3,568.98 3,567.76 3,568.41 116.0K
11:16 3,568.28 3,568.55 3,566.73 3,566.73 100.0K
11:17 3,566.48 3,568.79 3,566.48 3,568.23 44.0K
11:18 3,568.30 3,568.30 3,566.36 3,567.69 36.0K
11:19 3,566.78 3,569.47 3,566.65 3,568.43 61.0K
11:20 3,568.19 3,569.60 3,567.95 3,568.12 40.0K
11:21 3,568.26 3,571.26 3,568.26 3,569.47 186.0K
11:22 3,569.56 3,570.40 3,569.36 3,569.64 47.0K
11:23 3,569.40 3,570.75 3,569.40 3,569.67 79.0K
11:24 3,569.59 3,570.34 3,568.70 3,569.07 79.0K
11:25 3,568.85 3,570.46 3,568.85 3,570.34 46.0K
11:26 3,570.26 3,571.12 3,569.63 3,571.12 98.0K
11:27 3,570.60 3,570.88 3,569.28 3,569.83 102.0K
11:28 3,569.80 3,570.90 3,569.22 3,569.73 45.0K
11:29 3,570.84 3,571.12 3,568.96 3,569.28 49.0K
11:30 3,570.24 3,570.44 3,569.26 3,570.29 38.0K
11:31 3,570.39 3,570.85 3,569.61 3,570.16 34.0K
11:32 3,570.42 3,570.62 3,568.55 3,568.88 38.0K
11:33 3,569.37 3,569.80 3,568.06 3,568.08 67.0K
11:34 3,568.04 3,569.18 3,567.51 3,568.86 56.0K
11:35 3,569.37 3,570.15 3,568.38 3,568.74 59.0K
11:36 3,568.77 3,571.34 3,568.70 3,571.23 114.0K
11:37 3,571.57 3,571.84 3,570.44 3,571.27 34.0K
11:38 3,571.42 3,572.66 3,571.24 3,571.57 33.0K
11:39 3,572.08 3,572.53 3,570.97 3,571.88 33.0K
11:40 3,570.62 3,572.92 3,570.62 3,571.17 32.0K
11:41 3,571.09 3,572.17 3,570.20 3,572.17 260.0K
11:42 3,572.66 3,573.68 3,571.98 3,573.68 48.0K
11:43 3,574.56 3,576.99 3,573.12 3,576.99 169.0K
11:44 3,576.39 3,577.68 3,575.28 3,577.64 339.0K
11:45 3,577.43 3,578.64 3,576.42 3,578.08 149.0K
11:46 3,577.89 3,578.74 3,577.58 3,577.86 45.0K
11:47 3,577.55 3,578.45 3,576.81 3,576.81 69.0K
11:48 3,576.75 3,578.34 3,576.70 3,577.62 187.0K
11:49 3,577.36 3,577.91 3,576.57 3,577.26 114.0K
11:50 3,577.28 3,577.62 3,576.87 3,576.93 32.0K
11:51 3,577.03 3,578.42 3,576.09 3,577.41 45.0K
11:52 3,576.93 3,578.73 3,576.93 3,577.76 33.0K
11:53 3,578.21 3,579.00 3,576.55 3,576.87 34.0K
11:54 3,576.59 3,577.49 3,575.62 3,575.90 41.0K
11:55 3,575.67 3,576.05 3,574.97 3,575.91 32.0K
11:56 3,575.78 3,576.49 3,575.23 3,575.50 39.0K
11:57 3,575.34 3,576.31 3,574.55 3,574.70 85.0K
11:58 3,575.14 3,575.59 3,572.78 3,574.20 81.0K
11:59 3,574.52 3,574.52 3,571.48 3,571.71 64.0K
12:00 3,572.07 3,572.90 3,571.18 3,572.28 35.0K
12:01 3,572.24 3,573.28 3,571.34 3,571.34 29.0K
12:02 3,571.54 3,573.08 3,568.89 3,568.89 56.0K
12:03 3,569.34 3,569.34 3,566.97 3,567.88 109.0K
12:04 3,566.82 3,568.09 3,566.70 3,567.52 55.0K
12:05 3,567.16 3,567.86 3,566.29 3,566.29 50.0K
12:06 3,567.45 3,567.79 3,566.90 3,567.79 34.0K
12:07 3,567.11 3,568.41 3,567.11 3,567.23 92.0K
12:08 3,567.55 3,567.82 3,566.09 3,566.09 86.0K
12:09 3,566.67 3,567.92 3,566.38 3,567.16 36.0K
12:10 3,567.41 3,569.08 3,567.07 3,568.56 50.0K
12:11 3,568.24 3,569.57 3,567.34 3,567.88 44.0K
12:12 3,568.28 3,569.21 3,567.73 3,568.81 34.0K
12:13 3,568.91 3,569.52 3,567.74 3,567.74 81.0K
12:14 3,569.00 3,569.00 3,567.01 3,567.22 41.0K
12:15 3,567.11 3,568.22 3,566.98 3,567.63 45.0K
12:16 3,568.06 3,568.58 3,567.23 3,567.36 35.0K
12:17 3,567.70 3,568.47 3,566.81 3,567.99 57.0K
12:18 3,568.22 3,568.45 3,567.13 3,567.81 41.0K
12:19 3,568.21 3,568.29 3,566.42 3,567.34 47.0K
12:20 3,567.24 3,567.47 3,566.41 3,566.66 41.0K
12:21 3,566.33 3,567.13 3,565.01 3,565.75 83.0K
12:22 3,566.25 3,566.71 3,565.05 3,565.13 136.0K
12:23 3,565.47 3,565.87 3,564.32 3,565.16 85.0K
12:24 3,565.03 3,566.37 3,565.03 3,566.09 57.0K
12:25 3,565.58 3,565.87 3,564.76 3,565.21 50.0K
12:26 3,565.17 3,565.52 3,564.45 3,564.58 39.0K
12:27 3,564.68 3,566.49 3,564.67 3,565.49 68.0K
12:28 3,565.83 3,566.11 3,564.72 3,564.95 57.0K
12:29 3,564.46 3,565.92 3,563.53 3,563.53 78.0K
12:30 3,563.73 3,565.41 3,563.73 3,564.75 51.0K
12:31 3,564.29 3,565.52 3,564.05 3,565.21 63.0K
12:32 3,565.02 3,566.17 3,564.43 3,565.58 54.0K
12:33 3,565.73 3,565.73 3,564.11 3,564.89 44.0K
12:34 3,564.23 3,565.30 3,563.26 3,563.26 63.0K
12:35 3,563.49 3,564.51 3,563.17 3,563.80 84.0K
12:36 3,563.15 3,564.32 3,562.85 3,563.87 37.0K
12:37 3,563.89 3,563.89 3,562.28 3,562.83 59.0K
12:38 3,563.09 3,563.43 3,562.56 3,562.89 30.0K
12:39 3,563.57 3,563.57 3,560.51 3,560.51 92.0K
12:40 3,559.99 3,560.88 3,558.66 3,559.00 72.0K
12:41 3,559.06 3,561.14 3,558.89 3,559.47 56.0K
12:42 3,559.78 3,560.75 3,559.46 3,560.52 41.0K
12:43 3,560.61 3,561.68 3,560.09 3,560.85 72.0K
12:44 3,560.48 3,561.19 3,559.37 3,559.61 43.0K
12:45 3,560.09 3,560.38 3,559.03 3,560.38 44.0K
12:46 3,560.29 3,562.28 3,560.10 3,561.52 69.0K
12:47 3,561.43 3,562.61 3,561.05 3,561.05 37.0K
12:48 3,562.04 3,563.00 3,561.66 3,562.86 37.0K
12:49 3,563.05 3,563.30 3,562.19 3,562.30 36.0K
12:50 3,562.56 3,563.50 3,561.81 3,562.44 37.0K
12:51 3,562.64 3,563.46 3,561.76 3,563.46 43.0K
12:52 3,563.12 3,563.51 3,562.21 3,563.34 45.0K
12:53 3,562.22 3,563.20 3,562.01 3,562.23 47.0K
12:54 3,562.52 3,563.67 3,562.33 3,563.67 38.0K
12:55 3,563.29 3,563.82 3,562.36 3,562.95 47.0K
12:56 3,563.26 3,563.55 3,562.24 3,562.44 101.0K
12:57 3,562.44 3,563.28 3,561.88 3,561.99 210.0K
12:58 3,562.45 3,562.72 3,560.77 3,562.52 148.0K
12:59 3,561.80 3,562.64 3,561.05 3,561.05 29.0K
13:00 3,561.23 3,562.06 3,560.92 3,560.99 35.0K
13:01 3,560.87 3,562.13 3,560.29 3,560.80 29.0K
13:02 3,560.99 3,561.55 3,560.65 3,561.39 46.0K
13:03 3,561.24 3,561.87 3,559.49 3,559.49 50.0K
13:04 3,560.11 3,560.38 3,559.59 3,560.17 30.0K
13:05 3,559.79 3,560.86 3,559.01 3,560.14 37.0K
13:06 3,560.12 3,560.69 3,559.43 3,560.22 140.0K
13:07 3,560.96 3,560.96 3,558.53 3,559.83 50.0K
13:08 3,559.54 3,560.82 3,559.16 3,559.46 50.0K
13:09 3,559.72 3,560.35 3,558.87 3,559.33 40.0K
13:10 3,559.91 3,560.18 3,558.81 3,559.77 46.0K
13:11 3,559.77 3,560.14 3,558.67 3,560.14 39.0K
13:12 3,560.13 3,560.53 3,559.36 3,559.71 52.0K
13:13 3,560.91 3,561.64 3,559.03 3,559.37 38.0K
13:14 3,559.59 3,560.29 3,559.19 3,559.70 42.0K
13:15 3,559.67 3,560.23 3,559.21 3,559.88 44.0K
13:16 3,559.82 3,560.59 3,558.83 3,559.73 39.0K
13:17 3,559.47 3,560.33 3,559.27 3,560.00 51.0K
13:18 3,559.54 3,560.72 3,558.68 3,558.75 53.0K
13:19 3,559.03 3,560.41 3,559.03 3,559.46 39.0K
13:20 3,558.80 3,560.26 3,558.50 3,558.95 49.0K
13:21 3,558.80 3,559.52 3,557.56 3,558.07 52.0K
13:22 3,557.74 3,558.00 3,554.18 3,554.18 125.0K
13:23 3,554.33 3,554.43 3,552.24 3,552.80 128.0K
13:24 3,552.55 3,552.58 3,551.31 3,551.72 286.0K
13:25 3,551.08 3,552.24 3,550.94 3,551.63 121.0K
13:26 3,551.87 3,552.89 3,551.19 3,551.72 79.0K
13:27 3,552.12 3,552.76 3,551.43 3,551.74 45.0K
13:28 3,551.67 3,552.96 3,551.32 3,551.49 77.0K
13:29 3,550.88 3,552.34 3,550.55 3,550.69 55.0K
13:30 3,550.66 3,550.83 3,547.60 3,548.47 131.0K
13:31 3,548.51 3,549.23 3,547.34 3,549.23 42.0K
13:32 3,549.63 3,549.63 3,548.48 3,548.60 58.0K
13:33 3,548.19 3,550.09 3,548.10 3,549.67 52.0K
13:34 3,549.72 3,551.67 3,548.91 3,550.81 65.0K
13:35 3,550.87 3,551.34 3,549.67 3,549.73 40.0K
13:36 3,549.82 3,551.36 3,549.82 3,550.64 61.0K
13:37 3,551.09 3,551.49 3,549.78 3,549.78 123.0K
13:38 3,549.42 3,550.64 3,549.39 3,550.46 53.0K
13:39 3,550.92 3,551.20 3,550.04 3,550.83 89.0K
13:40 3,551.06 3,551.63 3,550.05 3,550.61 52.0K
13:41 3,550.34 3,551.13 3,549.46 3,549.59 72.0K
13:42 3,551.04 3,551.50 3,550.21 3,550.40 75.0K
13:43 3,549.97 3,557.17 3,549.97 3,557.17 154.0K
13:44 3,557.46 3,559.03 3,556.94 3,558.55 142.0K
13:45 3,559.39 3,560.39 3,558.84 3,559.67 80.0K
13:46 3,559.48 3,560.11 3,559.19 3,559.19 68.0K
13:47 3,559.94 3,562.01 3,559.30 3,561.90 234.0K
13:48 3,561.43 3,562.70 3,561.30 3,562.54 70.0K
13:49 3,562.52 3,562.79 3,560.42 3,561.12 39.0K
13:50 3,560.30 3,562.22 3,560.30 3,561.51 82.0K
13:51 3,561.67 3,562.71 3,560.88 3,561.25 61.0K
13:52 3,561.32 3,562.50 3,560.05 3,560.79 52.0K
13:53 3,560.02 3,561.13 3,559.60 3,560.04 52.0K
13:54 3,559.73 3,560.43 3,559.08 3,560.08 37.0K
13:55 3,559.85 3,560.32 3,558.33 3,558.56 54.0K
13:56 3,558.35 3,560.18 3,558.06 3,559.49 60.0K
13:57 3,558.83 3,559.63 3,558.06 3,558.95 70.0K
13:58 3,559.11 3,559.35 3,558.03 3,558.10 42.0K
13:59 3,558.09 3,559.53 3,558.09 3,558.62 60.0K
14:00 3,559.16 3,560.41 3,558.76 3,560.41 138.0K
14:01 3,560.12 3,561.38 3,559.42 3,561.35 77.0K
14:02 3,560.82 3,561.15 3,559.70 3,559.70 75.0K
14:03 3,560.54 3,560.54 3,558.42 3,558.42 68.0K
14:04 3,558.89 3,559.39 3,557.11 3,558.40 49.0K
14:05 3,558.72 3,559.13 3,556.62 3,557.26 60.0K
14:06 3,556.89 3,557.05 3,555.61 3,555.90 119.0K
14:07 3,556.02 3,557.81 3,556.02 3,556.30 99.0K
14:08 3,557.03 3,557.55 3,556.25 3,557.17 83.0K
14:09 3,557.52 3,558.07 3,556.24 3,556.60 55.0K
14:10 3,556.72 3,557.46 3,555.54 3,557.38 58.0K
14:11 3,556.42 3,558.89 3,556.29 3,558.89 113.0K
14:12 3,558.58 3,559.56 3,557.06 3,558.51 61.0K
14:13 3,556.95 3,558.00 3,556.37 3,558.00 228.0K
14:14 3,557.27 3,558.32 3,556.17 3,556.88 70.0K
14:15 3,555.94 3,558.20 3,555.57 3,557.42 87.0K
14:16 3,557.25 3,558.43 3,556.25 3,557.69 72.0K
14:17 3,556.90 3,558.21 3,556.24 3,556.77 76.0K
14:18 3,557.11 3,559.03 3,556.03 3,557.22 60.0K
14:19 3,556.40 3,556.97 3,555.15 3,555.15 238.0K
14:20 3,556.17 3,556.95 3,556.02 3,556.81 53.0K
14:21 3,556.59 3,557.40 3,555.84 3,556.72 53.0K
14:22 3,556.79 3,556.79 3,554.88 3,555.78 60.0K
14:23 3,555.87 3,556.57 3,555.07 3,556.19 61.0K
14:24 3,556.01 3,556.65 3,554.68 3,555.35 53.0K
14:25 3,555.82 3,556.11 3,554.46 3,555.47 68.0K
14:26 3,554.90 3,555.99 3,553.98 3,555.06 58.0K
14:27 3,555.20 3,555.32 3,553.69 3,554.76 50.0K
14:28 3,555.19 3,555.19 3,553.70 3,554.68 53.0K
14:29 3,554.36 3,554.64 3,553.55 3,553.64 48.0K
14:30 3,553.77 3,555.39 3,553.77 3,554.55 70.0K
14:31 3,553.77 3,554.76 3,553.18 3,553.18 65.0K
14:32 3,554.34 3,556.36 3,554.34 3,555.77 75.0K
14:33 3,555.62 3,556.99 3,555.00 3,555.08 211.0K
14:34 3,555.97 3,556.29 3,554.52 3,555.00 146.0K
14:35 3,555.92 3,557.29 3,554.83 3,555.79 81.0K
14:36 3,556.16 3,557.36 3,555.61 3,556.27 50.0K
14:37 3,556.37 3,558.18 3,556.15 3,557.90 64.0K
14:38 3,557.73 3,558.84 3,557.05 3,558.02 59.0K
14:39 3,558.30 3,558.69 3,557.38 3,557.90 119.0K
14:40 3,558.20 3,559.34 3,557.62 3,558.74 174.0K
14:41 3,558.68 3,559.74 3,557.02 3,557.90 119.0K
14:42 3,558.45 3,559.46 3,557.02 3,558.91 61.0K
14:43 3,557.82 3,559.24 3,556.91 3,558.57 160.0K
14:44 3,558.60 3,558.86 3,556.98 3,558.64 69.0K
14:45 3,557.52 3,560.51 3,557.35 3,559.98 85.0K
14:46 3,559.11 3,560.35 3,558.12 3,558.52 132.0K
14:47 3,558.11 3,559.12 3,558.11 3,558.80 109.0K
14:48 3,559.34 3,559.74 3,558.02 3,558.65 120.0K
14:49 3,558.63 3,559.75 3,557.35 3,557.38 106.0K
14:50 3,557.73 3,558.63 3,556.85 3,556.99 174.0K
14:51 3,557.18 3,558.29 3,556.67 3,558.01 128.0K
14:52 3,558.06 3,559.16 3,557.06 3,557.09 89.0K
14:53 3,557.19 3,559.11 3,557.19 3,559.11 93.0K
14:54 3,559.13 3,560.00 3,557.76 3,558.28 113.0K
14:55 3,559.30 3,560.56 3,558.36 3,558.79 87.0K
14:56 3,559.08 3,559.65 3,558.09 3,559.58 92.0K
14:57 3,559.20 3,559.66 3,558.01 3,558.10 85.0K
14:58 3,558.52 3,558.59 3,557.34 3,557.85 68.0K
14:59 3,558.28 3,558.71 3,556.99 3,557.73 90.0K
15:00 3,556.93 3,558.62 3,556.93 3,558.55 94.0K
15:01 3,558.66 3,558.98 3,556.59 3,556.86 119.0K
15:02 3,557.99 3,558.34 3,556.55 3,557.06 111.0K
15:03 3,556.75 3,558.03 3,556.01 3,556.78 70.0K
15:04 3,557.87 3,558.74 3,556.68 3,558.41 164.0K
15:05 3,558.19 3,559.44 3,557.89 3,558.49 107.0K
15:06 3,558.32 3,559.80 3,558.18 3,559.59 109.0K
15:07 3,559.55 3,559.69 3,557.76 3,558.81 116.0K
15:08 3,558.75 3,559.86 3,558.41 3,559.40 71.0K
15:09 3,558.97 3,560.25 3,558.46 3,559.01 93.0K
15:10 3,559.35 3,560.17 3,557.14 3,558.77 90.0K
15:11 3,557.86 3,560.11 3,557.35 3,559.71 106.0K
15:12 3,559.10 3,560.27 3,557.95 3,558.83 128.0K
15:13 3,558.90 3,560.72 3,558.86 3,559.98 152.0K
15:14 3,561.18 3,562.05 3,560.06 3,560.72 258.0K
15:15 3,560.39 3,562.37 3,560.32 3,561.64 177.0K
15:16 3,561.18 3,563.06 3,560.80 3,561.36 161.0K
15:17 3,562.04 3,564.11 3,561.56 3,562.23 135.0K
15:18 3,561.31 3,563.48 3,561.23 3,562.45 99.0K
15:19 3,562.77 3,564.55 3,562.77 3,564.55 176.0K
15:20 3,563.47 3,563.47 3,563.47 3,563.47 3.0K
15:21 3,563.47 3,563.47 3,563.47 3,563.47 0.0K
15:22 3,563.47 3,563.47 3,563.47 3,563.47 0.0K
15:23 3,563.47 3,563.47 3,563.47 3,563.47 0.0K
15:24 3,563.47 3,563.47 3,563.47 3,563.47 0.0K
15:25 3,563.47 3,563.47 3,563.47 3,563.47 0.0K
15:26 3,563.47 3,563.47 3,563.47 3,563.47 0.0K
15:27 3,563.47 3,563.47 3,563.47 3,563.47 0.0K
15:28 3,563.47 3,563.47 3,563.47 3,563.47 0.0K
15:29 3,563.47 3,563.84 3,563.01 3,563.42 3,926.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available