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 3,600.35 3,601.46 3,597.65 3,597.86 636.0K
09:01 3,598.18 3,598.18 3,587.13 3,587.44 351.0K
09:02 3,587.66 3,589.13 3,584.70 3,584.70 267.0K
09:03 3,584.82 3,590.13 3,584.45 3,590.13 335.0K
09:04 3,590.98 3,593.09 3,589.50 3,591.12 180.0K
09:05 3,590.94 3,592.62 3,588.35 3,588.35 125.0K
09:06 3,587.48 3,588.66 3,584.22 3,584.22 104.0K
09:07 3,584.25 3,588.03 3,583.69 3,587.02 92.0K
09:08 3,586.00 3,586.56 3,583.51 3,583.51 166.0K
09:09 3,583.58 3,586.81 3,583.58 3,584.95 296.0K
09:10 3,585.79 3,589.12 3,585.79 3,587.57 146.0K
09:11 3,587.83 3,587.89 3,586.39 3,586.56 172.0K
09:12 3,585.79 3,586.21 3,584.90 3,584.96 164.0K
09:13 3,585.08 3,585.94 3,584.61 3,585.89 146.0K
09:14 3,585.48 3,588.68 3,584.65 3,586.61 229.0K
09:15 3,587.10 3,587.99 3,585.52 3,585.52 105.0K
09:16 3,585.67 3,586.53 3,584.36 3,584.36 77.0K
09:17 3,584.33 3,584.33 3,581.90 3,582.69 138.0K
09:18 3,582.38 3,584.36 3,581.98 3,583.46 72.0K
09:19 3,583.52 3,584.88 3,582.94 3,584.84 54.0K
09:20 3,585.61 3,586.34 3,584.68 3,585.34 236.0K
09:21 3,585.57 3,586.19 3,584.90 3,584.90 217.0K
09:22 3,584.33 3,585.15 3,581.94 3,582.71 134.0K
09:23 3,582.76 3,583.53 3,580.19 3,580.90 174.0K
09:24 3,580.29 3,581.05 3,577.75 3,577.75 75.0K
09:25 3,577.66 3,577.66 3,572.85 3,574.06 200.0K
09:26 3,573.89 3,577.44 3,573.88 3,576.45 111.0K
09:27 3,576.73 3,577.35 3,575.67 3,576.81 119.0K
09:28 3,576.69 3,577.02 3,575.42 3,577.02 64.0K
09:29 3,577.59 3,577.62 3,575.98 3,575.98 69.0K
09:30 3,576.09 3,577.58 3,575.01 3,576.96 64.0K
09:31 3,576.58 3,581.00 3,576.58 3,580.88 185.0K
09:32 3,580.79 3,587.38 3,580.79 3,587.38 146.0K
09:33 3,586.72 3,587.13 3,583.38 3,584.44 153.0K
09:34 3,583.17 3,583.17 3,581.23 3,582.92 109.0K
09:35 3,582.79 3,585.35 3,582.79 3,585.35 111.0K
09:36 3,585.94 3,590.16 3,585.94 3,588.43 93.0K
09:37 3,588.81 3,590.08 3,588.23 3,588.75 80.0K
09:38 3,588.35 3,592.43 3,588.35 3,591.54 95.0K
09:39 3,591.65 3,592.29 3,591.31 3,591.89 74.0K
09:40 3,592.08 3,593.71 3,591.99 3,593.71 45.0K
09:41 3,594.04 3,594.52 3,592.88 3,593.98 64.0K
09:42 3,594.01 3,595.80 3,593.26 3,595.80 46.0K
09:43 3,595.83 3,597.07 3,595.53 3,596.59 265.0K
09:44 3,596.73 3,599.04 3,596.59 3,599.04 223.0K
09:45 3,599.22 3,599.66 3,597.14 3,599.26 58.0K
09:46 3,598.80 3,600.49 3,596.77 3,600.49 63.0K
09:47 3,600.74 3,601.00 3,599.89 3,599.89 81.0K
09:48 3,599.77 3,601.26 3,599.77 3,600.59 43.0K
09:49 3,601.01 3,601.21 3,598.93 3,598.93 68.0K
09:50 3,598.55 3,599.49 3,597.38 3,597.69 86.0K
09:51 3,596.89 3,598.86 3,596.89 3,597.83 104.0K
09:52 3,597.40 3,600.31 3,597.40 3,599.41 195.0K
09:53 3,599.90 3,600.65 3,598.57 3,599.89 88.0K
09:54 3,599.67 3,600.40 3,598.83 3,598.83 116.0K
09:55 3,599.10 3,599.33 3,597.52 3,598.28 54.0K
09:56 3,598.13 3,598.88 3,597.76 3,598.60 205.0K
09:57 3,599.09 3,599.66 3,597.41 3,599.66 170.0K
09:58 3,600.09 3,600.48 3,598.80 3,599.82 52.0K
09:59 3,600.09 3,600.09 3,598.02 3,598.96 39.0K
10:00 3,599.51 3,599.83 3,597.61 3,598.91 55.0K
10:01 3,598.96 3,600.10 3,596.89 3,598.44 152.0K
10:02 3,598.57 3,599.24 3,598.01 3,598.44 45.0K
10:03 3,598.59 3,598.61 3,597.23 3,597.69 63.0K
10:04 3,599.27 3,600.32 3,598.12 3,598.52 118.0K
10:05 3,598.11 3,600.10 3,597.85 3,600.10 48.0K
10:06 3,600.03 3,600.45 3,598.13 3,598.13 56.0K
10:07 3,598.37 3,599.81 3,598.10 3,598.47 63.0K
10:08 3,598.20 3,598.84 3,597.03 3,597.24 44.0K
10:09 3,597.56 3,598.80 3,596.84 3,596.84 48.0K
10:10 3,596.34 3,596.71 3,594.33 3,594.38 149.0K
10:11 3,593.66 3,593.92 3,592.28 3,593.32 62.0K
10:12 3,593.40 3,594.41 3,592.96 3,593.76 50.0K
10:13 3,594.28 3,594.33 3,592.77 3,593.74 54.0K
10:14 3,593.80 3,594.43 3,591.94 3,592.44 43.0K
10:15 3,593.24 3,593.24 3,591.63 3,592.43 108.0K
10:16 3,592.24 3,593.87 3,592.24 3,593.50 36.0K
10:17 3,593.08 3,593.68 3,592.18 3,592.62 40.0K
10:18 3,592.64 3,593.24 3,591.78 3,592.64 34.0K
10:19 3,592.99 3,593.19 3,591.46 3,592.06 220.0K
10:20 3,592.36 3,593.73 3,591.94 3,592.12 56.0K
10:21 3,592.04 3,593.14 3,591.68 3,593.14 42.0K
10:22 3,593.03 3,593.03 3,589.96 3,589.96 88.0K
10:23 3,589.92 3,591.35 3,589.92 3,590.83 124.0K
10:24 3,590.58 3,590.95 3,589.28 3,590.95 43.0K
10:25 3,590.69 3,591.51 3,590.07 3,591.51 74.0K
10:26 3,591.38 3,591.51 3,590.47 3,590.54 35.0K
10:27 3,590.56 3,591.47 3,590.34 3,590.34 64.0K
10:28 3,590.57 3,591.08 3,589.43 3,589.43 79.0K
10:29 3,589.62 3,590.31 3,588.77 3,588.96 32.0K
10:30 3,589.00 3,590.19 3,588.93 3,589.29 55.0K
10:31 3,588.82 3,591.15 3,588.82 3,590.22 41.0K
10:32 3,590.42 3,591.45 3,589.88 3,591.45 35.0K
10:33 3,591.70 3,591.99 3,590.73 3,591.98 37.0K
10:34 3,591.45 3,592.12 3,589.04 3,589.49 53.0K
10:35 3,589.88 3,589.99 3,586.58 3,586.58 80.0K
10:36 3,586.99 3,587.85 3,586.58 3,587.46 35.0K
10:37 3,589.46 3,589.46 3,587.84 3,589.46 50.0K
10:38 3,589.30 3,591.47 3,589.30 3,590.44 32.0K
10:39 3,591.42 3,593.74 3,591.42 3,592.13 41.0K
10:40 3,591.97 3,593.22 3,591.63 3,592.38 50.0K
10:41 3,592.31 3,592.84 3,591.25 3,592.46 41.0K
10:42 3,592.52 3,592.96 3,590.97 3,591.72 102.0K
10:43 3,591.45 3,592.32 3,590.42 3,591.77 36.0K
10:44 3,591.73 3,593.35 3,591.27 3,593.06 40.0K
10:45 3,593.06 3,594.23 3,592.47 3,593.44 39.0K
10:46 3,593.20 3,593.20 3,590.00 3,590.20 78.0K
10:47 3,589.48 3,591.09 3,589.48 3,590.63 40.0K
10:48 3,590.92 3,591.65 3,590.23 3,590.43 36.0K
10:49 3,590.74 3,592.08 3,590.48 3,590.55 35.0K
10:50 3,590.62 3,592.80 3,590.62 3,592.47 50.0K
10:51 3,592.58 3,593.70 3,592.21 3,592.85 35.0K
10:52 3,592.16 3,593.98 3,592.16 3,593.59 50.0K
10:53 3,593.28 3,595.18 3,592.51 3,594.76 62.0K
10:54 3,594.91 3,596.77 3,594.57 3,596.34 59.0K
10:55 3,596.03 3,598.78 3,595.55 3,598.78 64.0K
10:56 3,598.96 3,600.79 3,598.46 3,599.20 69.0K
10:57 3,599.45 3,601.84 3,599.45 3,600.31 59.0K
10:58 3,600.06 3,600.57 3,599.10 3,599.31 45.0K
10:59 3,599.00 3,599.67 3,598.44 3,598.44 39.0K
11:00 3,598.51 3,599.35 3,597.70 3,598.76 51.0K
11:01 3,598.37 3,598.55 3,596.60 3,597.51 41.0K
11:02 3,597.09 3,597.78 3,594.77 3,596.19 34.0K
11:03 3,596.11 3,596.69 3,594.80 3,594.80 125.0K
11:04 3,595.38 3,596.38 3,595.03 3,596.21 44.0K
11:05 3,596.53 3,596.93 3,595.36 3,596.05 39.0K
11:06 3,596.01 3,597.60 3,596.01 3,596.70 110.0K
11:07 3,597.23 3,597.24 3,595.48 3,596.97 41.0K
11:08 3,596.96 3,598.60 3,596.21 3,597.43 32.0K
11:09 3,597.40 3,597.82 3,595.15 3,597.33 69.0K
11:10 3,597.38 3,599.87 3,597.37 3,599.06 111.0K
11:11 3,598.73 3,600.03 3,598.12 3,599.63 241.0K
11:12 3,599.33 3,599.55 3,598.29 3,598.29 56.0K
11:13 3,599.08 3,599.71 3,598.31 3,598.31 214.0K
11:14 3,598.54 3,598.77 3,596.94 3,597.67 207.0K
11:15 3,597.87 3,599.19 3,597.70 3,598.21 77.0K
11:16 3,597.97 3,598.99 3,596.65 3,597.42 57.0K
11:17 3,597.29 3,597.90 3,596.55 3,597.30 75.0K
11:18 3,597.31 3,598.71 3,596.63 3,597.55 101.0K
11:19 3,598.89 3,600.42 3,598.15 3,598.30 125.0K
11:20 3,597.85 3,600.20 3,597.85 3,599.13 93.0K
11:21 3,599.19 3,599.98 3,597.93 3,599.96 266.0K
11:22 3,599.90 3,600.79 3,598.81 3,600.11 83.0K
11:23 3,599.99 3,601.26 3,599.40 3,600.07 45.0K
11:24 3,600.04 3,600.99 3,599.51 3,600.52 131.0K
11:25 3,599.61 3,600.83 3,598.71 3,599.65 73.0K
11:26 3,599.22 3,600.47 3,598.93 3,599.12 45.0K
11:27 3,598.93 3,599.89 3,598.01 3,599.52 52.0K
11:28 3,599.10 3,600.56 3,598.34 3,598.88 50.0K
11:29 3,598.99 3,599.74 3,597.12 3,599.74 52.0K
11:30 3,600.01 3,600.01 3,598.21 3,599.37 42.0K
11:31 3,599.66 3,599.66 3,598.22 3,598.23 49.0K
11:32 3,598.45 3,599.19 3,597.39 3,597.39 49.0K
11:33 3,597.59 3,598.25 3,596.99 3,597.79 56.0K
11:34 3,597.66 3,598.88 3,596.69 3,596.96 46.0K
11:35 3,597.37 3,597.74 3,596.31 3,597.02 36.0K
11:36 3,597.45 3,597.88 3,595.89 3,596.70 49.0K
11:37 3,596.51 3,597.51 3,595.91 3,597.23 50.0K
11:38 3,596.88 3,597.28 3,595.86 3,596.61 54.0K
11:39 3,596.42 3,597.93 3,595.99 3,596.27 35.0K
11:40 3,596.27 3,598.39 3,596.27 3,597.14 32.0K
11:41 3,597.37 3,597.55 3,596.00 3,596.42 45.0K
11:42 3,596.48 3,596.77 3,594.76 3,595.41 248.0K
11:43 3,595.46 3,597.40 3,595.24 3,596.72 46.0K
11:44 3,596.63 3,597.07 3,595.09 3,596.47 35.0K
11:45 3,596.45 3,596.83 3,595.38 3,595.77 25.0K
11:46 3,595.95 3,596.87 3,594.64 3,595.14 32.0K
11:47 3,596.19 3,596.19 3,594.87 3,594.92 90.0K
11:48 3,595.89 3,596.44 3,594.93 3,594.93 48.0K
11:49 3,594.63 3,595.83 3,594.22 3,595.54 81.0K
11:50 3,595.40 3,596.16 3,594.28 3,594.67 30.0K
11:51 3,594.53 3,595.06 3,593.49 3,594.68 44.0K
11:52 3,594.51 3,595.59 3,593.62 3,594.89 32.0K
11:53 3,594.47 3,595.29 3,593.39 3,594.21 56.0K
11:54 3,594.50 3,595.03 3,592.74 3,593.86 49.0K
11:55 3,592.71 3,594.80 3,592.71 3,593.78 32.0K
11:56 3,592.94 3,594.61 3,592.94 3,593.28 139.0K
11:57 3,593.81 3,594.63 3,593.30 3,593.63 58.0K
11:58 3,593.48 3,594.69 3,592.92 3,593.72 32.0K
11:59 3,593.52 3,594.42 3,593.11 3,593.38 32.0K
12:00 3,594.81 3,595.20 3,593.60 3,594.42 46.0K
12:01 3,593.94 3,595.71 3,593.94 3,595.71 36.0K
12:02 3,595.68 3,595.68 3,594.57 3,594.57 62.0K
12:03 3,594.06 3,595.40 3,594.06 3,594.06 56.0K
12:04 3,594.72 3,594.72 3,593.80 3,594.67 37.0K
12:05 3,593.82 3,595.52 3,593.70 3,594.98 25.0K
12:06 3,595.19 3,595.38 3,593.85 3,594.88 42.0K
12:07 3,594.67 3,595.71 3,594.11 3,594.52 37.0K
12:08 3,594.68 3,595.92 3,593.50 3,595.92 53.0K
12:09 3,595.91 3,596.49 3,594.52 3,596.49 38.0K
12:10 3,596.10 3,596.93 3,595.46 3,596.53 45.0K
12:11 3,596.09 3,596.94 3,595.61 3,596.27 29.0K
12:12 3,596.31 3,597.70 3,595.71 3,597.01 113.0K
12:13 3,597.59 3,598.64 3,597.36 3,597.67 33.0K
12:14 3,597.56 3,598.48 3,596.99 3,598.21 28.0K
12:15 3,598.50 3,598.79 3,597.27 3,598.69 225.0K
12:16 3,597.44 3,598.53 3,597.23 3,597.23 34.0K
12:17 3,597.02 3,598.30 3,596.90 3,597.40 23.0K
12:18 3,597.67 3,598.01 3,596.93 3,596.97 28.0K
12:19 3,596.54 3,597.50 3,596.41 3,597.23 45.0K
12:20 3,596.78 3,599.16 3,596.53 3,598.13 55.0K
12:21 3,598.75 3,600.21 3,598.75 3,599.52 60.0K
12:22 3,599.59 3,600.44 3,598.43 3,598.43 28.0K
12:23 3,598.65 3,600.23 3,598.65 3,599.52 26.0K
12:24 3,599.80 3,600.43 3,598.47 3,599.27 186.0K
12:25 3,599.51 3,599.79 3,598.28 3,599.42 45.0K
12:26 3,599.40 3,601.98 3,599.13 3,601.40 170.0K
12:27 3,601.31 3,602.12 3,600.54 3,601.90 35.0K
12:28 3,601.02 3,602.18 3,600.70 3,600.98 34.0K
12:29 3,600.93 3,601.40 3,600.18 3,600.79 50.0K
12:30 3,600.97 3,601.87 3,599.88 3,601.54 93.0K
12:31 3,601.47 3,602.10 3,600.76 3,601.71 33.0K
12:32 3,601.77 3,602.47 3,600.90 3,602.28 27.0K
12:33 3,602.31 3,604.18 3,602.08 3,604.04 180.0K
12:34 3,604.01 3,604.88 3,603.07 3,604.43 89.0K
12:35 3,604.96 3,605.20 3,603.96 3,604.54 33.0K
12:36 3,605.04 3,606.53 3,604.33 3,604.99 113.0K
12:37 3,605.27 3,605.94 3,604.57 3,605.53 129.0K
12:38 3,605.36 3,605.92 3,604.87 3,605.77 55.0K
12:39 3,605.99 3,607.18 3,604.76 3,605.42 86.0K
12:40 3,604.72 3,606.28 3,604.72 3,605.11 33.0K
12:41 3,605.23 3,606.03 3,604.94 3,605.87 44.0K
12:42 3,605.83 3,606.42 3,603.89 3,604.92 54.0K
12:43 3,604.89 3,605.63 3,603.71 3,604.41 40.0K
12:44 3,604.38 3,605.49 3,603.32 3,604.13 52.0K
12:45 3,604.10 3,604.96 3,603.13 3,604.02 31.0K
12:46 3,604.26 3,604.52 3,602.99 3,603.51 45.0K
12:47 3,603.73 3,604.61 3,603.43 3,603.43 42.0K
12:48 3,602.80 3,604.31 3,601.51 3,603.22 42.0K
12:49 3,602.54 3,603.71 3,601.75 3,603.54 35.0K
12:50 3,602.90 3,603.68 3,602.48 3,603.11 41.0K
12:51 3,603.06 3,603.66 3,601.74 3,601.74 56.0K
12:52 3,602.31 3,603.01 3,601.98 3,602.15 26.0K
12:53 3,602.88 3,603.83 3,601.91 3,603.04 26.0K
12:54 3,603.01 3,604.15 3,602.80 3,604.15 30.0K
12:55 3,603.58 3,605.00 3,602.65 3,602.75 39.0K
12:56 3,602.68 3,603.94 3,602.11 3,603.19 60.0K
12:57 3,603.44 3,604.29 3,603.04 3,603.04 26.0K
12:58 3,602.62 3,604.68 3,602.47 3,602.47 78.0K
12:59 3,602.12 3,603.99 3,602.12 3,602.95 28.0K
13:00 3,602.72 3,603.97 3,602.60 3,603.97 43.0K
13:01 3,603.24 3,605.28 3,603.22 3,605.28 317.0K
13:02 3,605.47 3,607.47 3,604.81 3,606.79 135.0K
13:03 3,606.50 3,607.20 3,605.77 3,606.38 28.0K
13:04 3,606.56 3,606.56 3,605.46 3,605.83 80.0K
13:05 3,606.06 3,606.98 3,604.86 3,606.19 200.0K
13:06 3,606.09 3,606.96 3,604.59 3,606.44 24.0K
13:07 3,606.02 3,606.55 3,605.03 3,606.55 66.0K
13:08 3,606.42 3,607.24 3,605.51 3,606.78 47.0K
13:09 3,606.66 3,607.15 3,605.44 3,607.15 45.0K
13:10 3,607.88 3,608.27 3,606.41 3,606.90 30.0K
13:11 3,606.67 3,608.18 3,605.94 3,606.26 49.0K
13:12 3,607.34 3,608.00 3,605.32 3,605.32 41.0K
13:13 3,605.13 3,606.95 3,605.13 3,605.87 57.0K
13:14 3,605.87 3,607.43 3,605.46 3,606.12 46.0K
13:15 3,606.80 3,608.04 3,606.51 3,606.91 246.0K
13:16 3,607.36 3,609.31 3,607.36 3,609.10 82.0K
13:17 3,609.72 3,611.58 3,609.34 3,611.38 95.0K
13:18 3,611.14 3,612.82 3,611.06 3,612.57 54.0K
13:19 3,611.94 3,612.50 3,610.47 3,610.78 64.0K
13:20 3,611.01 3,612.13 3,610.42 3,612.01 58.0K
13:21 3,611.97 3,612.01 3,610.69 3,612.01 95.0K
13:22 3,611.95 3,613.43 3,611.29 3,612.19 60.0K
13:23 3,612.37 3,613.23 3,610.72 3,612.99 49.0K
13:24 3,612.42 3,612.42 3,610.91 3,611.19 86.0K
13:25 3,611.40 3,611.95 3,609.90 3,611.36 59.0K
13:26 3,611.43 3,611.65 3,609.77 3,611.65 112.0K
13:27 3,610.37 3,612.06 3,609.97 3,610.36 76.0K
13:28 3,610.58 3,611.39 3,610.12 3,610.12 44.0K
13:29 3,610.05 3,611.33 3,609.45 3,609.45 53.0K
13:30 3,608.79 3,610.81 3,608.72 3,609.81 54.0K
13:31 3,609.61 3,610.11 3,607.18 3,607.18 60.0K
13:32 3,607.29 3,608.39 3,607.04 3,607.04 44.0K
13:33 3,607.76 3,608.68 3,607.39 3,607.67 57.0K
13:34 3,608.22 3,609.10 3,606.19 3,606.48 62.0K
13:35 3,606.49 3,607.32 3,604.10 3,605.47 361.0K
13:36 3,605.01 3,605.44 3,603.41 3,605.37 64.0K
13:37 3,604.58 3,606.55 3,604.12 3,605.15 37.0K
13:38 3,605.18 3,606.08 3,604.54 3,604.95 127.0K
13:39 3,604.70 3,605.80 3,603.01 3,603.95 80.0K
13:40 3,603.43 3,605.19 3,602.55 3,605.19 54.0K
13:41 3,605.68 3,605.68 3,604.93 3,604.93 43.0K
13:42 3,605.24 3,605.95 3,603.94 3,605.61 58.0K
13:43 3,605.48 3,605.51 3,603.85 3,604.64 48.0K
13:44 3,604.43 3,605.05 3,603.44 3,603.76 88.0K
13:45 3,602.83 3,603.46 3,601.88 3,602.06 122.0K
13:46 3,602.68 3,603.76 3,601.26 3,602.06 43.0K
13:47 3,601.96 3,603.53 3,601.43 3,602.76 36.0K
13:48 3,602.77 3,603.72 3,602.30 3,602.75 46.0K
13:49 3,602.66 3,603.49 3,601.98 3,602.43 61.0K
13:50 3,601.65 3,604.06 3,601.65 3,602.86 60.0K
13:51 3,603.60 3,604.83 3,602.96 3,603.82 67.0K
13:52 3,604.13 3,604.75 3,602.93 3,604.34 46.0K
13:53 3,604.11 3,604.11 3,602.47 3,603.36 46.0K
13:54 3,603.07 3,604.06 3,602.09 3,602.09 50.0K
13:55 3,603.17 3,604.52 3,603.17 3,603.90 36.0K
13:56 3,604.14 3,605.11 3,603.31 3,603.71 62.0K
13:57 3,603.94 3,606.09 3,603.28 3,605.80 61.0K
13:58 3,605.83 3,606.73 3,604.66 3,604.92 107.0K
13:59 3,604.40 3,606.36 3,603.90 3,604.67 338.0K
14:00 3,606.36 3,606.41 3,604.66 3,605.39 149.0K
14:01 3,604.85 3,606.25 3,604.85 3,605.31 37.0K
14:02 3,604.57 3,605.81 3,604.25 3,605.36 61.0K
14:03 3,605.55 3,606.26 3,604.18 3,605.22 36.0K
14:04 3,604.78 3,605.17 3,604.12 3,604.29 45.0K
14:05 3,604.84 3,606.03 3,604.05 3,605.52 43.0K
14:06 3,605.20 3,605.26 3,603.88 3,604.25 59.0K
14:07 3,604.13 3,604.89 3,603.49 3,604.23 75.0K
14:08 3,604.27 3,604.80 3,603.72 3,603.99 96.0K
14:09 3,604.67 3,605.30 3,603.96 3,604.58 69.0K
14:10 3,603.82 3,605.08 3,603.53 3,604.18 107.0K
14:11 3,604.07 3,604.65 3,602.99 3,604.01 68.0K
14:12 3,603.06 3,604.71 3,602.59 3,604.59 83.0K
14:13 3,604.98 3,605.67 3,603.30 3,604.25 105.0K
14:14 3,604.47 3,604.74 3,603.34 3,603.77 120.0K
14:15 3,603.86 3,605.03 3,603.43 3,603.93 97.0K
14:16 3,603.97 3,604.72 3,603.12 3,603.46 42.0K
14:17 3,603.55 3,604.22 3,603.13 3,603.78 39.0K
14:18 3,604.02 3,604.44 3,602.66 3,603.65 46.0K
14:19 3,603.37 3,604.13 3,602.64 3,603.85 62.0K
14:20 3,602.88 3,604.91 3,602.31 3,603.93 68.0K
14:21 3,603.59 3,604.98 3,602.39 3,603.03 58.0K
14:22 3,604.13 3,604.13 3,602.41 3,602.41 33.0K
14:23 3,602.24 3,603.54 3,602.23 3,602.63 44.0K
14:24 3,602.62 3,603.84 3,602.62 3,603.52 41.0K
14:25 3,603.31 3,604.01 3,602.29 3,602.89 49.0K
14:26 3,602.53 3,604.12 3,602.29 3,602.75 84.0K
14:27 3,603.60 3,603.60 3,602.46 3,602.74 47.0K
14:28 3,602.92 3,604.59 3,602.45 3,603.42 48.0K
14:29 3,603.49 3,604.48 3,602.44 3,602.84 64.0K
14:30 3,603.12 3,603.52 3,602.14 3,603.52 43.0K
14:31 3,603.54 3,604.35 3,603.13 3,603.46 122.0K
14:32 3,603.63 3,604.39 3,602.72 3,603.67 60.0K
14:33 3,604.11 3,604.61 3,603.49 3,604.41 52.0K
14:34 3,604.03 3,605.27 3,603.06 3,604.21 75.0K
14:35 3,604.79 3,605.20 3,603.87 3,604.05 83.0K
14:36 3,604.92 3,605.12 3,602.92 3,603.77 93.0K
14:37 3,604.14 3,604.79 3,603.41 3,604.15 41.0K
14:38 3,603.93 3,605.02 3,603.40 3,604.62 61.0K
14:39 3,604.40 3,604.67 3,603.32 3,603.96 48.0K
14:40 3,603.76 3,604.07 3,602.84 3,603.50 56.0K
14:41 3,603.27 3,604.73 3,603.07 3,604.73 65.0K
14:42 3,604.00 3,605.15 3,603.62 3,603.62 56.0K
14:43 3,603.74 3,604.63 3,603.05 3,603.85 115.0K
14:44 3,603.87 3,605.52 3,603.43 3,604.68 156.0K
14:45 3,604.71 3,605.28 3,603.90 3,604.15 60.0K
14:46 3,604.57 3,605.12 3,603.55 3,604.33 95.0K
14:47 3,604.53 3,605.06 3,603.77 3,604.58 140.0K
14:48 3,604.01 3,605.16 3,603.98 3,604.45 99.0K
14:49 3,603.95 3,604.59 3,602.84 3,603.20 42.0K
14:50 3,603.63 3,604.14 3,602.73 3,603.50 64.0K
14:51 3,603.42 3,604.18 3,602.51 3,603.32 63.0K
14:52 3,603.48 3,604.64 3,603.36 3,604.20 61.0K
14:53 3,604.11 3,604.11 3,602.08 3,602.08 54.0K
14:54 3,602.73 3,604.42 3,602.46 3,603.16 97.0K
14:55 3,603.12 3,603.92 3,601.97 3,603.42 85.0K
14:56 3,603.69 3,604.31 3,602.87 3,603.48 83.0K
14:57 3,603.34 3,604.40 3,602.20 3,602.20 53.0K
14:58 3,602.39 3,604.01 3,602.32 3,602.69 86.0K
14:59 3,602.87 3,603.52 3,600.88 3,601.90 97.0K
15:00 3,602.05 3,602.85 3,600.82 3,602.79 100.0K
15:01 3,602.27 3,603.16 3,601.15 3,601.15 69.0K
15:02 3,601.63 3,603.05 3,601.37 3,602.40 68.0K
15:03 3,602.25 3,602.66 3,601.43 3,601.89 100.0K
15:04 3,601.70 3,603.12 3,601.67 3,601.99 185.0K
15:05 3,601.58 3,603.21 3,601.22 3,601.59 124.0K
15:06 3,602.53 3,603.19 3,601.73 3,601.73 175.0K
15:07 3,602.44 3,602.92 3,600.81 3,601.12 167.0K
15:08 3,601.77 3,602.59 3,600.51 3,602.00 106.0K
15:09 3,601.88 3,604.19 3,601.81 3,603.00 162.0K
15:10 3,603.44 3,604.65 3,602.13 3,602.13 117.0K
15:11 3,603.17 3,603.23 3,601.63 3,602.60 208.0K
15:12 3,602.57 3,603.47 3,601.89 3,602.12 94.0K
15:13 3,602.24 3,602.29 3,601.00 3,601.59 115.0K
15:14 3,601.37 3,603.58 3,600.79 3,601.84 147.0K
15:15 3,601.58 3,602.72 3,600.93 3,602.72 81.0K
15:16 3,602.10 3,603.54 3,601.59 3,602.25 86.0K
15:17 3,602.64 3,603.21 3,601.21 3,602.22 174.0K
15:18 3,602.75 3,602.81 3,601.20 3,601.97 229.0K
15:19 3,601.50 3,603.54 3,601.50 3,603.06 123.0K
15:20 3,603.80 3,603.80 3,603.80 3,603.80 6.0K
15:21 3,603.80 3,603.80 3,603.80 3,603.80 0.0K
15:22 3,603.80 3,603.80 3,603.80 3,603.80 0.0K
15:23 3,603.80 3,603.80 3,603.80 3,603.80 0.0K
15:24 3,603.80 3,603.80 3,603.80 3,603.80 0.0K
15:25 3,603.80 3,603.80 3,603.80 3,603.80 0.0K
15:26 3,603.80 3,603.80 3,603.80 3,603.80 0.0K
15:27 3,603.80 3,603.80 3,603.80 3,603.80 0.0K
15:28 3,603.80 3,603.80 3,603.80 3,603.80 0.0K
15:29 3,603.80 3,603.80 3,601.98 3,601.98 19,276.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available