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 3,573.41 3,573.88 3,571.34 3,571.58 999.0K
09:01 3,572.01 3,583.09 3,570.50 3,583.09 465.0K
09:02 3,582.88 3,585.21 3,580.77 3,583.25 391.0K
09:03 3,583.42 3,584.45 3,581.67 3,583.50 281.0K
09:04 3,583.46 3,583.46 3,575.87 3,575.87 171.0K
09:05 3,576.85 3,578.39 3,576.29 3,577.03 403.0K
09:06 3,576.37 3,579.96 3,576.37 3,579.96 365.0K
09:07 3,581.55 3,583.34 3,579.44 3,582.69 219.0K
09:08 3,583.35 3,583.36 3,579.07 3,580.43 240.0K
09:09 3,580.69 3,580.90 3,577.99 3,578.42 251.0K
09:10 3,577.95 3,581.51 3,574.71 3,574.71 333.0K
09:11 3,574.91 3,575.04 3,570.38 3,570.38 468.0K
09:12 3,570.29 3,573.98 3,570.29 3,572.87 426.0K
09:13 3,573.70 3,573.70 3,569.94 3,570.60 380.0K
09:14 3,570.50 3,570.77 3,567.79 3,568.71 264.0K
09:15 3,568.92 3,570.48 3,568.22 3,568.56 173.0K
09:16 3,568.81 3,569.36 3,567.06 3,568.96 207.0K
09:17 3,568.28 3,568.69 3,566.48 3,567.49 197.0K
09:18 3,567.89 3,567.94 3,564.92 3,565.85 145.0K
09:19 3,565.81 3,565.90 3,563.01 3,565.90 162.0K
09:20 3,565.83 3,567.88 3,565.29 3,567.67 174.0K
09:21 3,568.22 3,568.22 3,566.17 3,567.25 293.0K
09:22 3,567.03 3,567.03 3,561.12 3,561.12 360.0K
09:23 3,560.36 3,560.82 3,556.16 3,556.42 201.0K
09:24 3,556.48 3,557.29 3,554.70 3,556.97 190.0K
09:25 3,557.08 3,557.08 3,555.09 3,555.18 427.0K
09:26 3,554.52 3,558.09 3,554.52 3,557.96 178.0K
09:27 3,558.09 3,561.20 3,557.21 3,560.73 158.0K
09:28 3,561.76 3,561.82 3,557.91 3,558.53 175.0K
09:29 3,558.49 3,560.05 3,557.94 3,559.17 146.0K
09:30 3,558.90 3,564.29 3,558.90 3,562.50 140.0K
09:31 3,562.17 3,562.95 3,560.54 3,560.54 147.0K
09:32 3,561.13 3,565.23 3,560.94 3,565.23 114.0K
09:33 3,564.55 3,573.44 3,564.50 3,573.44 213.0K
09:34 3,574.24 3,575.48 3,572.90 3,574.34 123.0K
09:35 3,574.62 3,575.43 3,573.81 3,575.07 141.0K
09:36 3,574.49 3,576.08 3,574.35 3,575.60 166.0K
09:37 3,575.80 3,576.78 3,574.56 3,576.78 107.0K
09:38 3,576.43 3,576.62 3,574.85 3,575.01 110.0K
09:39 3,575.69 3,577.19 3,573.41 3,577.19 201.0K
09:40 3,577.18 3,577.18 3,574.94 3,576.61 194.0K
09:41 3,576.86 3,579.17 3,576.63 3,579.17 164.0K
09:42 3,579.73 3,580.49 3,576.88 3,577.44 160.0K
09:43 3,577.15 3,577.49 3,575.62 3,576.30 93.0K
09:44 3,576.12 3,579.72 3,575.34 3,578.99 306.0K
09:45 3,578.52 3,582.65 3,578.52 3,581.61 140.0K
09:46 3,580.68 3,581.43 3,579.37 3,581.11 171.0K
09:47 3,580.84 3,581.82 3,579.79 3,581.32 147.0K
09:48 3,581.18 3,581.64 3,579.60 3,579.60 124.0K
09:49 3,579.69 3,580.19 3,577.64 3,577.64 174.0K
09:50 3,577.07 3,577.84 3,575.48 3,577.65 137.0K
09:51 3,577.09 3,579.67 3,576.90 3,579.13 117.0K
09:52 3,579.31 3,579.44 3,575.67 3,576.24 173.0K
09:53 3,576.40 3,578.62 3,575.91 3,578.42 78.0K
09:54 3,578.13 3,579.53 3,577.41 3,578.78 122.0K
09:55 3,579.38 3,581.44 3,579.38 3,580.89 71.0K
09:56 3,581.13 3,582.41 3,580.74 3,580.74 80.0K
09:57 3,580.29 3,580.34 3,578.69 3,578.73 80.0K
09:58 3,578.86 3,579.04 3,577.03 3,578.96 67.0K
09:59 3,578.08 3,580.77 3,578.05 3,579.92 45.0K
10:00 3,580.18 3,581.31 3,579.60 3,580.64 91.0K
10:01 3,580.64 3,584.88 3,580.27 3,584.74 99.0K
10:02 3,585.10 3,586.99 3,584.27 3,586.31 80.0K
10:03 3,586.39 3,587.18 3,582.88 3,586.19 220.0K
10:04 3,585.76 3,585.82 3,584.54 3,584.79 102.0K
10:05 3,584.99 3,586.91 3,584.13 3,585.77 120.0K
10:06 3,585.31 3,585.91 3,584.14 3,584.64 69.0K
10:07 3,585.11 3,585.11 3,582.55 3,583.41 203.0K
10:08 3,583.57 3,583.79 3,582.39 3,583.13 112.0K
10:09 3,583.29 3,585.19 3,583.19 3,583.93 36.0K
10:10 3,583.93 3,585.39 3,583.59 3,585.39 117.0K
10:11 3,586.29 3,586.29 3,584.32 3,584.87 49.0K
10:12 3,585.01 3,586.80 3,584.78 3,585.76 47.0K
10:13 3,586.36 3,586.56 3,585.04 3,585.70 73.0K
10:14 3,586.23 3,589.23 3,586.23 3,588.73 106.0K
10:15 3,588.81 3,589.92 3,586.53 3,587.44 206.0K
10:16 3,587.61 3,587.61 3,584.82 3,584.82 127.0K
10:17 3,584.33 3,585.15 3,582.34 3,582.80 98.0K
10:18 3,582.90 3,583.21 3,580.73 3,582.17 93.0K
10:19 3,581.96 3,582.44 3,581.18 3,582.13 132.0K
10:20 3,581.64 3,583.31 3,581.22 3,581.71 125.0K
10:21 3,582.05 3,583.84 3,581.26 3,583.28 315.0K
10:22 3,583.67 3,585.12 3,582.94 3,583.41 105.0K
10:23 3,583.42 3,587.95 3,583.42 3,587.67 259.0K
10:24 3,585.71 3,591.07 3,585.71 3,591.07 176.0K
10:25 3,590.36 3,594.02 3,590.36 3,594.02 159.0K
10:26 3,594.03 3,594.03 3,589.48 3,589.99 172.0K
10:27 3,590.19 3,590.19 3,585.85 3,586.43 224.0K
10:28 3,586.81 3,587.80 3,585.95 3,587.14 122.0K
10:29 3,586.21 3,588.33 3,584.53 3,587.63 95.0K
10:30 3,587.44 3,588.86 3,587.16 3,587.52 89.0K
10:31 3,588.12 3,588.12 3,585.34 3,586.14 104.0K
10:32 3,586.29 3,590.69 3,586.29 3,590.69 103.0K
10:33 3,591.27 3,594.68 3,590.65 3,594.68 141.0K
10:34 3,595.34 3,598.01 3,594.55 3,598.01 112.0K
10:35 3,598.40 3,599.73 3,598.19 3,599.36 241.0K
10:36 3,599.39 3,601.02 3,599.39 3,600.65 132.0K
10:37 3,601.07 3,604.32 3,600.12 3,603.58 221.0K
10:38 3,603.64 3,605.20 3,602.93 3,604.27 117.0K
10:39 3,604.55 3,605.17 3,603.21 3,604.50 143.0K
10:40 3,602.37 3,603.35 3,599.50 3,600.05 160.0K
10:41 3,600.05 3,601.61 3,599.34 3,601.18 97.0K
10:42 3,601.23 3,601.86 3,600.22 3,600.22 93.0K
10:43 3,600.04 3,601.97 3,599.21 3,599.21 61.0K
10:44 3,599.69 3,600.38 3,598.03 3,598.37 99.0K
10:45 3,599.46 3,600.36 3,598.49 3,600.36 116.0K
10:46 3,601.09 3,601.15 3,599.94 3,600.17 79.0K
10:47 3,600.57 3,601.66 3,600.09 3,601.32 165.0K
10:48 3,601.44 3,602.92 3,601.44 3,602.15 53.0K
10:49 3,602.19 3,602.68 3,600.61 3,600.67 70.0K
10:50 3,600.70 3,603.54 3,600.70 3,602.92 72.0K
10:51 3,602.69 3,602.95 3,600.79 3,600.79 83.0K
10:52 3,600.09 3,600.21 3,598.54 3,599.92 53.0K
10:53 3,599.32 3,599.98 3,598.02 3,598.02 75.0K
10:54 3,598.91 3,598.91 3,596.21 3,596.95 61.0K
10:55 3,596.72 3,598.39 3,596.69 3,597.13 43.0K
10:56 3,596.57 3,597.23 3,592.58 3,592.80 108.0K
10:57 3,592.64 3,593.79 3,591.31 3,593.30 44.0K
10:58 3,593.11 3,593.64 3,591.35 3,592.91 66.0K
10:59 3,593.03 3,593.91 3,592.42 3,593.61 49.0K
11:00 3,593.85 3,596.10 3,593.85 3,594.98 94.0K
11:01 3,594.80 3,599.38 3,594.80 3,599.38 118.0K
11:02 3,599.93 3,600.13 3,598.21 3,598.50 44.0K
11:03 3,598.93 3,600.31 3,598.55 3,600.31 43.0K
11:04 3,599.12 3,601.55 3,598.21 3,598.82 201.0K
11:05 3,598.90 3,598.90 3,595.05 3,595.53 60.0K
11:06 3,595.54 3,596.00 3,593.92 3,594.59 57.0K
11:07 3,594.67 3,597.21 3,594.63 3,596.58 42.0K
11:08 3,597.51 3,598.16 3,596.63 3,597.68 68.0K
11:09 3,597.55 3,598.63 3,597.48 3,598.05 37.0K
11:10 3,598.42 3,599.37 3,597.77 3,599.37 42.0K
11:11 3,599.24 3,601.17 3,598.20 3,599.03 45.0K
11:12 3,599.49 3,599.49 3,596.49 3,596.49 297.0K
11:13 3,596.31 3,598.13 3,596.23 3,597.61 28.0K
11:14 3,597.57 3,599.31 3,597.57 3,598.41 25.0K
11:15 3,597.89 3,600.03 3,597.89 3,598.58 96.0K
11:16 3,598.83 3,600.38 3,598.27 3,598.78 59.0K
11:17 3,598.60 3,600.31 3,598.29 3,599.28 80.0K
11:18 3,599.71 3,599.99 3,598.80 3,598.80 144.0K
11:19 3,599.82 3,600.26 3,598.19 3,598.48 26.0K
11:20 3,599.14 3,599.88 3,598.69 3,599.20 70.0K
11:21 3,599.10 3,600.19 3,599.10 3,599.26 56.0K
11:22 3,599.62 3,602.86 3,599.62 3,602.84 126.0K
11:23 3,602.30 3,604.88 3,602.30 3,603.00 53.0K
11:24 3,603.61 3,604.57 3,603.43 3,603.84 36.0K
11:25 3,603.56 3,604.02 3,600.96 3,600.96 183.0K
11:26 3,602.56 3,603.89 3,601.85 3,603.66 43.0K
11:27 3,603.68 3,604.97 3,603.42 3,604.26 41.0K
11:28 3,604.27 3,605.75 3,604.04 3,604.07 40.0K
11:29 3,604.48 3,605.49 3,604.42 3,604.90 59.0K
11:30 3,604.98 3,606.47 3,604.98 3,605.80 33.0K
11:31 3,605.60 3,606.53 3,604.33 3,605.15 128.0K
11:32 3,604.77 3,605.59 3,604.28 3,604.81 53.0K
11:33 3,605.04 3,605.86 3,603.91 3,603.91 247.0K
11:34 3,603.84 3,604.29 3,602.62 3,603.63 304.0K
11:35 3,603.89 3,603.89 3,601.23 3,601.33 193.0K
11:36 3,602.03 3,602.30 3,601.22 3,601.71 160.0K
11:37 3,600.51 3,601.44 3,600.32 3,600.86 77.0K
11:38 3,600.99 3,601.38 3,600.15 3,601.38 40.0K
11:39 3,601.11 3,601.47 3,599.82 3,600.30 130.0K
11:40 3,600.67 3,601.90 3,600.21 3,601.01 134.0K
11:41 3,601.70 3,602.80 3,601.41 3,602.01 26.0K
11:42 3,602.88 3,603.00 3,601.49 3,602.30 23.0K
11:43 3,602.50 3,603.18 3,601.05 3,602.17 36.0K
11:44 3,601.65 3,602.44 3,601.18 3,601.33 120.0K
11:45 3,601.53 3,601.53 3,599.53 3,600.13 121.0K
11:46 3,599.27 3,599.73 3,598.07 3,598.42 184.0K
11:47 3,597.77 3,598.73 3,596.84 3,597.02 51.0K
11:48 3,596.71 3,597.83 3,596.59 3,597.11 46.0K
11:49 3,597.12 3,597.70 3,595.47 3,596.67 25.0K
11:50 3,596.89 3,598.73 3,596.89 3,597.92 41.0K
11:51 3,597.72 3,599.69 3,597.66 3,599.69 36.0K
11:52 3,599.29 3,600.78 3,599.29 3,600.53 30.0K
11:53 3,599.70 3,601.43 3,599.70 3,600.98 34.0K
11:54 3,601.23 3,601.81 3,600.22 3,601.07 24.0K
11:55 3,600.82 3,602.38 3,600.82 3,601.02 150.0K
11:56 3,600.64 3,601.36 3,599.43 3,599.87 111.0K
11:57 3,599.49 3,600.34 3,598.95 3,598.95 153.0K
11:58 3,599.44 3,600.23 3,598.84 3,599.97 45.0K
11:59 3,599.61 3,601.47 3,599.45 3,601.47 48.0K
12:00 3,602.06 3,602.73 3,601.75 3,602.36 59.0K
12:01 3,603.00 3,603.00 3,601.14 3,602.31 61.0K
12:02 3,601.77 3,603.35 3,601.77 3,603.26 213.0K
12:03 3,603.43 3,604.46 3,602.59 3,602.83 88.0K
12:04 3,603.40 3,604.01 3,602.50 3,603.52 121.0K
12:05 3,603.64 3,603.94 3,602.54 3,603.16 39.0K
12:06 3,603.79 3,604.61 3,603.04 3,603.04 32.0K
12:07 3,603.51 3,603.51 3,601.51 3,602.54 43.0K
12:08 3,602.67 3,603.26 3,601.99 3,602.96 30.0K
12:09 3,603.15 3,603.15 3,601.80 3,602.53 38.0K
12:10 3,602.34 3,602.40 3,600.68 3,601.40 35.0K
12:11 3,601.38 3,602.66 3,601.25 3,601.44 32.0K
12:12 3,602.03 3,602.62 3,599.12 3,599.12 76.0K
12:13 3,599.90 3,600.70 3,598.84 3,599.21 63.0K
12:14 3,599.69 3,600.11 3,597.51 3,598.43 89.0K
12:15 3,598.81 3,598.97 3,597.87 3,598.97 65.0K
12:16 3,598.36 3,598.36 3,596.83 3,597.93 30.0K
12:17 3,598.14 3,598.44 3,596.93 3,597.67 33.0K
12:18 3,597.93 3,598.05 3,596.55 3,596.85 36.0K
12:19 3,597.02 3,598.72 3,596.77 3,597.45 29.0K
12:20 3,597.67 3,597.71 3,596.25 3,596.96 44.0K
12:21 3,596.97 3,598.14 3,596.55 3,597.00 55.0K
12:22 3,596.70 3,596.84 3,594.92 3,596.36 158.0K
12:23 3,596.15 3,596.83 3,595.39 3,595.45 147.0K
12:24 3,595.52 3,595.71 3,594.45 3,594.45 152.0K
12:25 3,594.61 3,594.63 3,593.18 3,593.61 55.0K
12:26 3,593.73 3,595.11 3,593.28 3,593.98 42.0K
12:27 3,593.86 3,594.13 3,592.98 3,593.83 24.0K
12:28 3,593.55 3,594.66 3,593.19 3,593.61 27.0K
12:29 3,593.41 3,594.69 3,593.41 3,594.22 44.0K
12:30 3,594.23 3,595.88 3,594.23 3,595.26 59.0K
12:31 3,595.38 3,595.89 3,594.19 3,595.36 31.0K
12:32 3,595.00 3,596.37 3,594.20 3,594.77 36.0K
12:33 3,595.12 3,595.62 3,594.02 3,594.49 31.0K
12:34 3,594.91 3,595.74 3,593.74 3,594.98 65.0K
12:35 3,595.12 3,597.10 3,595.10 3,596.56 98.0K
12:36 3,597.39 3,599.14 3,596.57 3,599.14 37.0K
12:37 3,598.85 3,599.74 3,598.26 3,598.66 96.0K
12:38 3,599.07 3,599.96 3,598.47 3,599.95 138.0K
12:39 3,599.75 3,600.19 3,598.80 3,598.91 31.0K
12:40 3,599.53 3,599.62 3,597.74 3,598.24 47.0K
12:41 3,598.46 3,599.53 3,598.46 3,599.39 143.0K
12:42 3,599.46 3,600.01 3,597.10 3,597.41 158.0K
12:43 3,596.94 3,598.45 3,596.94 3,597.42 61.0K
12:44 3,597.29 3,599.28 3,596.99 3,598.04 99.0K
12:45 3,598.21 3,598.21 3,595.27 3,596.58 107.0K
12:46 3,595.31 3,597.03 3,595.31 3,596.16 54.0K
12:47 3,596.06 3,597.95 3,595.67 3,596.40 54.0K
12:48 3,596.08 3,596.32 3,593.90 3,593.90 95.0K
12:49 3,594.06 3,596.58 3,594.06 3,596.32 59.0K
12:50 3,596.06 3,597.69 3,596.06 3,597.34 73.0K
12:51 3,597.55 3,598.66 3,597.08 3,597.08 39.0K
12:52 3,597.40 3,598.19 3,596.61 3,597.41 51.0K
12:53 3,596.32 3,598.47 3,596.27 3,598.47 30.0K
12:54 3,598.46 3,599.05 3,597.30 3,598.73 39.0K
12:55 3,597.96 3,599.86 3,597.90 3,599.42 51.0K
12:56 3,599.07 3,600.43 3,599.02 3,599.26 30.0K
12:57 3,599.26 3,600.02 3,598.53 3,599.85 38.0K
12:58 3,599.79 3,599.79 3,598.77 3,599.04 21.0K
12:59 3,598.72 3,600.48 3,598.72 3,599.30 52.0K
13:00 3,599.94 3,599.97 3,598.41 3,599.40 27.0K
13:01 3,598.92 3,600.58 3,598.74 3,599.54 32.0K
13:02 3,599.95 3,600.26 3,599.11 3,600.20 68.0K
13:03 3,600.15 3,601.02 3,599.69 3,600.93 49.0K
13:04 3,601.76 3,601.76 3,599.88 3,601.17 40.0K
13:05 3,599.81 3,601.39 3,599.81 3,601.39 89.0K
13:06 3,601.12 3,601.64 3,599.98 3,600.06 39.0K
13:07 3,600.36 3,601.24 3,600.15 3,600.62 52.0K
13:08 3,600.37 3,600.57 3,598.76 3,598.76 64.0K
13:09 3,599.17 3,600.75 3,598.91 3,600.16 41.0K
13:10 3,600.35 3,600.85 3,599.00 3,599.75 44.0K
13:11 3,599.51 3,599.76 3,597.52 3,597.53 43.0K
13:12 3,599.02 3,599.90 3,598.43 3,599.90 38.0K
13:13 3,598.59 3,599.94 3,598.59 3,599.44 25.0K
13:14 3,599.85 3,600.46 3,599.12 3,599.77 83.0K
13:15 3,600.12 3,600.17 3,598.25 3,598.76 44.0K
13:16 3,598.61 3,600.04 3,598.61 3,600.04 108.0K
13:17 3,599.32 3,600.35 3,598.91 3,599.60 28.0K
13:18 3,599.70 3,600.29 3,598.69 3,600.03 30.0K
13:19 3,599.26 3,600.69 3,598.42 3,598.68 47.0K
13:20 3,599.29 3,600.52 3,598.23 3,599.34 46.0K
13:21 3,598.46 3,601.71 3,598.31 3,600.01 63.0K
13:22 3,600.16 3,601.21 3,599.19 3,600.11 130.0K
13:23 3,601.33 3,601.33 3,600.02 3,600.36 51.0K
13:24 3,600.14 3,600.14 3,598.39 3,599.99 47.0K
13:25 3,599.12 3,601.13 3,598.84 3,598.84 63.0K
13:26 3,599.19 3,599.27 3,597.82 3,597.85 49.0K
13:27 3,598.22 3,598.42 3,596.25 3,596.84 46.0K
13:28 3,596.60 3,597.75 3,595.05 3,595.53 52.0K
13:29 3,595.55 3,596.36 3,595.24 3,595.87 58.0K
13:30 3,595.37 3,596.59 3,594.65 3,595.16 35.0K
13:31 3,594.59 3,596.53 3,593.82 3,594.13 50.0K
13:32 3,595.89 3,596.78 3,594.20 3,594.41 107.0K
13:33 3,595.58 3,597.10 3,593.96 3,594.85 144.0K
13:34 3,595.69 3,597.87 3,595.35 3,595.99 115.0K
13:35 3,596.01 3,596.47 3,594.28 3,595.64 74.0K
13:36 3,595.51 3,597.20 3,594.64 3,595.84 40.0K
13:37 3,594.41 3,596.99 3,594.35 3,596.63 62.0K
13:38 3,597.38 3,597.38 3,594.37 3,594.37 37.0K
13:39 3,595.65 3,596.56 3,595.03 3,595.75 51.0K
13:40 3,596.43 3,596.43 3,594.97 3,595.45 47.0K
13:41 3,595.35 3,596.12 3,594.58 3,595.63 57.0K
13:42 3,595.53 3,596.34 3,593.95 3,595.04 43.0K
13:43 3,594.54 3,595.59 3,593.67 3,594.45 51.0K
13:44 3,594.63 3,596.06 3,593.85 3,596.06 30.0K
13:45 3,594.58 3,595.09 3,593.05 3,593.06 61.0K
13:46 3,593.70 3,594.59 3,592.72 3,592.72 43.0K
13:47 3,592.90 3,594.20 3,592.40 3,592.88 121.0K
13:48 3,592.52 3,593.73 3,592.28 3,592.94 44.0K
13:49 3,592.54 3,594.44 3,592.54 3,592.57 31.0K
13:50 3,592.96 3,594.05 3,592.47 3,593.82 52.0K
13:51 3,593.59 3,594.44 3,592.43 3,593.60 34.0K
13:52 3,593.43 3,593.51 3,592.13 3,593.17 52.0K
13:53 3,592.66 3,593.05 3,591.76 3,592.84 47.0K
13:54 3,592.19 3,593.50 3,591.56 3,593.50 61.0K
13:55 3,594.11 3,594.11 3,591.35 3,592.56 60.0K
13:56 3,592.39 3,593.81 3,591.87 3,591.87 47.0K
13:57 3,592.19 3,592.68 3,591.46 3,592.17 64.0K
13:58 3,592.32 3,593.32 3,591.32 3,593.31 51.0K
13:59 3,593.34 3,594.10 3,591.19 3,592.36 43.0K
14:00 3,592.88 3,594.30 3,592.88 3,593.14 52.0K
14:01 3,593.43 3,594.61 3,592.43 3,593.16 36.0K
14:02 3,592.37 3,593.78 3,592.37 3,593.78 58.0K
14:03 3,593.26 3,593.98 3,592.88 3,593.87 61.0K
14:04 3,593.50 3,595.28 3,592.49 3,594.45 62.0K
14:05 3,594.33 3,595.25 3,593.40 3,594.57 67.0K
14:06 3,594.59 3,596.16 3,594.59 3,594.84 43.0K
14:07 3,595.36 3,596.94 3,594.62 3,595.62 43.0K
14:08 3,595.06 3,596.97 3,595.06 3,596.57 45.0K
14:09 3,596.18 3,598.18 3,596.18 3,597.22 267.0K
14:10 3,597.81 3,597.81 3,596.02 3,596.36 53.0K
14:11 3,596.69 3,598.24 3,595.66 3,596.48 92.0K
14:12 3,596.07 3,597.79 3,595.83 3,597.16 55.0K
14:13 3,597.94 3,598.81 3,596.81 3,598.50 60.0K
14:14 3,598.79 3,598.79 3,597.61 3,598.38 66.0K
14:15 3,597.97 3,598.42 3,596.74 3,598.35 74.0K
14:16 3,597.91 3,598.68 3,597.20 3,598.21 75.0K
14:17 3,597.95 3,598.76 3,597.43 3,598.49 110.0K
14:18 3,598.25 3,598.98 3,597.35 3,598.55 63.0K
14:19 3,598.47 3,599.41 3,596.87 3,596.87 78.0K
14:20 3,596.69 3,597.55 3,596.26 3,597.40 101.0K
14:21 3,597.44 3,597.78 3,595.24 3,596.80 57.0K
14:22 3,596.12 3,596.93 3,595.01 3,595.51 50.0K
14:23 3,595.89 3,597.65 3,595.16 3,596.37 46.0K
14:24 3,596.31 3,597.68 3,595.92 3,596.46 43.0K
14:25 3,596.99 3,597.15 3,595.62 3,596.05 55.0K
14:26 3,595.75 3,597.38 3,595.19 3,595.79 42.0K
14:27 3,596.35 3,597.60 3,595.37 3,596.74 45.0K
14:28 3,596.84 3,597.73 3,595.60 3,596.76 54.0K
14:29 3,595.86 3,597.71 3,595.79 3,595.79 51.0K
14:30 3,596.87 3,596.87 3,595.74 3,595.94 49.0K
14:31 3,596.13 3,597.65 3,595.78 3,595.87 70.0K
14:32 3,596.52 3,598.15 3,595.64 3,595.67 57.0K
14:33 3,595.71 3,597.25 3,595.36 3,596.79 271.0K
14:34 3,595.85 3,597.19 3,595.32 3,595.89 57.0K
14:35 3,596.15 3,597.41 3,595.43 3,596.37 49.0K
14:36 3,595.96 3,598.12 3,595.61 3,596.89 67.0K
14:37 3,596.83 3,599.00 3,596.63 3,597.88 49.0K
14:38 3,597.85 3,598.63 3,596.94 3,598.24 79.0K
14:39 3,598.62 3,598.77 3,597.67 3,598.27 55.0K
14:40 3,598.90 3,601.46 3,598.57 3,601.35 80.0K
14:41 3,600.44 3,601.78 3,599.51 3,600.33 95.0K
14:42 3,600.55 3,601.57 3,599.77 3,600.46 100.0K
14:43 3,600.21 3,601.54 3,599.67 3,600.99 49.0K
14:44 3,601.05 3,601.05 3,599.22 3,600.26 59.0K
14:45 3,600.01 3,601.32 3,599.26 3,600.40 64.0K
14:46 3,600.52 3,601.96 3,600.40 3,601.07 51.0K
14:47 3,600.44 3,602.79 3,600.44 3,601.80 123.0K
14:48 3,601.70 3,603.41 3,601.70 3,603.31 65.0K
14:49 3,602.52 3,603.19 3,601.46 3,602.36 65.0K
14:50 3,601.25 3,601.92 3,600.50 3,601.92 90.0K
14:51 3,601.88 3,602.76 3,600.81 3,601.64 63.0K
14:52 3,602.61 3,603.65 3,601.66 3,603.04 65.0K
14:53 3,602.90 3,603.43 3,601.43 3,601.69 63.0K
14:54 3,601.98 3,603.63 3,601.98 3,602.39 59.0K
14:55 3,603.46 3,604.71 3,602.19 3,604.60 92.0K
14:56 3,604.53 3,605.44 3,603.93 3,604.18 77.0K
14:57 3,604.04 3,605.82 3,603.22 3,604.45 79.0K
14:58 3,604.96 3,605.78 3,604.55 3,605.68 78.0K
14:59 3,605.36 3,606.84 3,604.76 3,604.94 268.0K
15:00 3,605.38 3,605.89 3,603.70 3,605.01 68.0K
15:01 3,605.17 3,605.72 3,604.05 3,605.18 126.0K
15:02 3,606.06 3,606.06 3,603.77 3,604.75 78.0K
15:03 3,605.17 3,605.27 3,603.78 3,605.00 52.0K
15:04 3,603.96 3,605.05 3,603.49 3,603.49 67.0K
15:05 3,603.70 3,604.24 3,602.07 3,603.29 95.0K
15:06 3,603.45 3,604.25 3,603.02 3,604.25 111.0K
15:07 3,603.14 3,604.73 3,603.05 3,604.24 78.0K
15:08 3,604.09 3,604.83 3,603.22 3,604.64 65.0K
15:09 3,604.46 3,605.45 3,604.05 3,604.05 82.0K
15:10 3,605.18 3,605.87 3,604.42 3,605.55 63.0K
15:11 3,604.98 3,606.58 3,604.49 3,606.02 78.0K
15:12 3,606.04 3,606.94 3,605.12 3,605.74 58.0K
15:13 3,605.73 3,607.31 3,604.83 3,607.31 57.0K
15:14 3,607.53 3,607.84 3,605.83 3,606.12 85.0K
15:15 3,607.35 3,607.35 3,603.70 3,604.56 79.0K
15:16 3,605.13 3,606.45 3,605.13 3,606.19 135.0K
15:17 3,605.13 3,606.43 3,604.54 3,605.07 89.0K
15:18 3,604.78 3,605.33 3,603.48 3,603.74 88.0K
15:19 3,604.56 3,605.80 3,604.39 3,604.78 168.0K
15:20 3,604.87 3,604.87 3,604.87 3,604.87 2.0K
15:21 3,604.87 3,604.87 3,604.87 3,604.87 0.0K
15:22 3,604.87 3,604.87 3,604.87 3,604.87 0.0K
15:23 3,604.87 3,604.87 3,604.87 3,604.87 0.0K
15:24 3,604.87 3,604.87 3,604.87 3,604.87 0.0K
15:25 3,604.87 3,604.87 3,604.87 3,604.87 0.0K
15:26 3,604.87 3,604.87 3,604.87 3,604.87 0.0K
15:27 3,604.87 3,604.87 3,604.87 3,604.87 0.0K
15:28 3,604.87 3,604.87 3,604.87 3,604.87 0.0K
15:29 3,604.87 3,604.87 3,603.81 3,603.81 2,632.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available