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 3,715.01 3,715.81 3,711.35 3,712.31 1,012.0K
09:01 3,708.54 3,709.65 3,707.55 3,709.65 277.0K
09:02 3,710.41 3,713.82 3,709.94 3,713.33 290.0K
09:03 3,714.18 3,717.69 3,712.84 3,717.65 217.0K
09:04 3,716.95 3,718.03 3,714.99 3,716.98 319.0K
09:05 3,716.42 3,717.01 3,712.58 3,712.58 385.0K
09:06 3,712.93 3,716.04 3,711.05 3,715.96 322.0K
09:07 3,715.80 3,715.80 3,710.27 3,710.27 241.0K
09:08 3,710.88 3,711.68 3,708.34 3,708.72 253.0K
09:09 3,707.41 3,707.41 3,703.77 3,703.98 294.0K
09:10 3,704.49 3,712.68 3,704.49 3,712.43 244.0K
09:11 3,713.07 3,715.56 3,709.85 3,709.96 424.0K
09:12 3,708.52 3,709.27 3,700.70 3,701.62 274.0K
09:13 3,701.21 3,703.46 3,699.34 3,699.34 242.0K
09:14 3,699.97 3,700.40 3,696.55 3,696.78 89.0K
09:15 3,696.91 3,697.93 3,694.04 3,697.37 224.0K
09:16 3,697.80 3,699.89 3,697.18 3,699.89 107.0K
09:17 3,700.93 3,705.21 3,700.93 3,703.76 181.0K
09:18 3,704.19 3,706.47 3,703.37 3,706.34 72.0K
09:19 3,706.05 3,709.27 3,706.05 3,709.13 175.0K
09:20 3,710.25 3,712.58 3,708.97 3,712.58 181.0K
09:21 3,712.02 3,713.01 3,711.52 3,711.73 86.0K
09:22 3,712.29 3,714.02 3,710.91 3,712.35 105.0K
09:23 3,712.80 3,712.80 3,709.89 3,710.76 247.0K
09:24 3,710.63 3,710.63 3,708.68 3,710.11 91.0K
09:25 3,710.12 3,713.30 3,710.12 3,711.58 184.0K
09:26 3,711.27 3,713.91 3,711.27 3,713.91 145.0K
09:27 3,713.16 3,714.53 3,712.84 3,713.62 66.0K
09:28 3,712.86 3,716.38 3,712.86 3,715.67 139.0K
09:29 3,715.61 3,718.30 3,714.90 3,718.15 86.0K
09:30 3,718.45 3,727.09 3,718.45 3,727.09 180.0K
09:31 3,727.92 3,729.57 3,727.06 3,729.03 183.0K
09:32 3,730.52 3,732.46 3,729.67 3,731.26 133.0K
09:33 3,730.81 3,730.81 3,728.29 3,728.29 137.0K
09:34 3,728.18 3,728.18 3,725.65 3,725.94 211.0K
09:35 3,726.15 3,727.33 3,725.10 3,727.33 80.0K
09:36 3,727.93 3,727.93 3,723.86 3,724.89 62.0K
09:37 3,724.54 3,725.93 3,723.67 3,725.93 75.0K
09:38 3,725.35 3,725.59 3,724.33 3,725.07 106.0K
09:39 3,725.52 3,726.12 3,723.90 3,724.98 141.0K
09:40 3,724.68 3,726.31 3,724.08 3,725.11 42.0K
09:41 3,724.76 3,725.03 3,721.63 3,722.43 192.0K
09:42 3,722.96 3,722.96 3,718.07 3,718.07 159.0K
09:43 3,718.05 3,719.06 3,714.54 3,714.81 261.0K
09:44 3,714.35 3,714.80 3,712.90 3,713.75 101.0K
09:45 3,713.93 3,713.93 3,712.24 3,712.24 121.0K
09:46 3,712.08 3,712.34 3,710.62 3,711.67 187.0K
09:47 3,713.22 3,715.12 3,713.22 3,713.35 125.0K
09:48 3,713.75 3,713.75 3,710.57 3,710.57 144.0K
09:49 3,710.88 3,711.55 3,709.88 3,710.46 149.0K
09:50 3,710.32 3,710.32 3,706.13 3,706.91 164.0K
09:51 3,706.91 3,709.30 3,706.91 3,708.77 133.0K
09:52 3,709.08 3,710.69 3,708.43 3,709.38 77.0K
09:53 3,710.65 3,711.43 3,709.57 3,710.47 168.0K
09:54 3,710.81 3,710.98 3,709.49 3,709.84 192.0K
09:55 3,709.89 3,709.90 3,706.89 3,706.89 187.0K
09:56 3,706.67 3,707.27 3,704.84 3,705.54 105.0K
09:57 3,705.36 3,705.53 3,703.47 3,704.03 72.0K
09:58 3,704.13 3,704.13 3,701.54 3,701.64 175.0K
09:59 3,701.88 3,702.14 3,701.15 3,701.31 58.0K
10:00 3,701.36 3,704.69 3,701.09 3,704.69 63.0K
10:01 3,704.55 3,705.61 3,703.73 3,705.22 56.0K
10:02 3,704.90 3,707.04 3,704.83 3,707.04 62.0K
10:03 3,707.43 3,707.43 3,704.52 3,704.52 65.0K
10:04 3,703.83 3,705.03 3,703.62 3,705.03 55.0K
10:05 3,705.02 3,706.40 3,702.94 3,706.40 96.0K
10:06 3,706.25 3,707.58 3,706.25 3,707.16 94.0K
10:07 3,706.80 3,707.85 3,705.33 3,705.33 100.0K
10:08 3,705.74 3,707.10 3,704.66 3,704.66 79.0K
10:09 3,704.87 3,705.35 3,702.40 3,702.40 95.0K
10:10 3,702.82 3,705.66 3,702.82 3,703.54 76.0K
10:11 3,703.75 3,704.90 3,703.10 3,704.89 44.0K
10:12 3,706.74 3,707.37 3,705.17 3,705.57 124.0K
10:13 3,705.67 3,706.21 3,700.15 3,700.15 92.0K
10:14 3,700.57 3,700.57 3,697.85 3,698.76 70.0K
10:15 3,699.16 3,699.70 3,697.62 3,699.37 88.0K
10:16 3,699.40 3,699.40 3,697.47 3,698.52 85.0K
10:17 3,698.43 3,700.09 3,698.11 3,699.29 97.0K
10:18 3,700.46 3,700.65 3,698.93 3,700.46 103.0K
10:19 3,700.47 3,702.40 3,699.83 3,702.40 72.0K
10:20 3,701.43 3,702.97 3,701.12 3,702.97 64.0K
10:21 3,703.29 3,706.57 3,703.29 3,706.20 94.0K
10:22 3,706.14 3,706.56 3,704.70 3,705.28 70.0K
10:23 3,705.08 3,706.95 3,704.79 3,706.70 47.0K
10:24 3,706.01 3,706.52 3,705.26 3,706.39 89.0K
10:25 3,706.17 3,706.84 3,704.80 3,705.80 31.0K
10:26 3,706.10 3,707.17 3,704.89 3,704.98 45.0K
10:27 3,705.22 3,706.98 3,705.22 3,706.55 80.0K
10:28 3,706.84 3,706.84 3,704.78 3,706.16 21.0K
10:29 3,705.66 3,705.77 3,703.86 3,703.86 66.0K
10:30 3,703.77 3,703.77 3,700.39 3,701.86 126.0K
10:31 3,701.78 3,702.32 3,699.73 3,700.61 41.0K
10:32 3,700.43 3,700.81 3,699.20 3,699.34 45.0K
10:33 3,699.49 3,700.00 3,698.39 3,700.00 48.0K
10:34 3,700.05 3,700.05 3,698.21 3,698.42 101.0K
10:35 3,698.57 3,698.57 3,696.50 3,697.03 38.0K
10:36 3,697.08 3,697.70 3,696.14 3,696.30 53.0K
10:37 3,696.53 3,696.53 3,693.62 3,693.92 78.0K
10:38 3,693.88 3,696.11 3,693.60 3,695.08 41.0K
10:39 3,694.39 3,697.96 3,693.59 3,697.15 128.0K
10:40 3,698.10 3,698.70 3,696.97 3,696.97 28.0K
10:41 3,697.31 3,697.96 3,695.89 3,697.96 111.0K
10:42 3,696.64 3,699.20 3,696.64 3,698.65 42.0K
10:43 3,698.82 3,699.48 3,698.16 3,698.70 48.0K
10:44 3,698.56 3,700.11 3,697.67 3,697.67 38.0K
10:45 3,698.09 3,698.09 3,695.78 3,697.46 76.0K
10:46 3,696.74 3,697.58 3,694.85 3,697.35 137.0K
10:47 3,696.88 3,698.40 3,695.77 3,698.25 58.0K
10:48 3,697.85 3,698.85 3,697.03 3,698.30 128.0K
10:49 3,698.39 3,700.19 3,698.39 3,699.89 94.0K
10:50 3,699.57 3,701.15 3,699.04 3,699.04 56.0K
10:51 3,699.62 3,701.96 3,699.62 3,699.81 54.0K
10:52 3,700.80 3,701.03 3,699.21 3,700.28 34.0K
10:53 3,700.98 3,703.25 3,700.22 3,702.78 63.0K
10:54 3,702.94 3,702.94 3,701.33 3,701.57 35.0K
10:55 3,701.19 3,702.66 3,701.02 3,701.40 29.0K
10:56 3,701.03 3,701.23 3,698.48 3,698.48 194.0K
10:57 3,697.65 3,698.53 3,696.04 3,697.16 46.0K
10:58 3,696.93 3,697.94 3,696.89 3,696.96 99.0K
10:59 3,696.88 3,698.08 3,696.51 3,697.47 32.0K
11:00 3,697.20 3,697.46 3,696.36 3,697.12 222.0K
11:01 3,697.19 3,698.39 3,696.37 3,697.01 128.0K
11:02 3,697.17 3,697.17 3,696.10 3,696.37 178.0K
11:03 3,697.46 3,697.47 3,695.88 3,696.15 231.0K
11:04 3,696.14 3,698.53 3,696.05 3,697.15 66.0K
11:05 3,696.74 3,697.01 3,695.78 3,696.37 244.0K
11:06 3,696.52 3,698.02 3,696.03 3,696.97 32.0K
11:07 3,695.94 3,697.72 3,695.56 3,695.76 47.0K
11:08 3,695.60 3,696.50 3,694.65 3,695.48 89.0K
11:09 3,694.99 3,696.23 3,694.39 3,694.39 261.0K
11:10 3,694.41 3,695.92 3,693.66 3,695.72 58.0K
11:11 3,695.68 3,695.68 3,693.75 3,695.28 103.0K
11:12 3,694.71 3,694.71 3,693.44 3,693.56 48.0K
11:13 3,693.77 3,693.99 3,692.70 3,693.74 64.0K
11:14 3,693.41 3,694.66 3,693.41 3,693.81 57.0K
11:15 3,693.84 3,693.99 3,692.03 3,692.40 120.0K
11:16 3,692.21 3,694.34 3,691.80 3,691.94 53.0K
11:17 3,691.99 3,692.53 3,691.47 3,692.03 178.0K
11:18 3,691.95 3,694.02 3,691.89 3,693.48 358.0K
11:19 3,693.17 3,694.33 3,693.16 3,693.78 448.0K
11:20 3,693.66 3,695.16 3,693.50 3,693.57 135.0K
11:21 3,694.24 3,695.58 3,693.53 3,695.58 147.0K
11:22 3,695.66 3,695.66 3,693.12 3,693.12 156.0K
11:23 3,693.03 3,694.09 3,692.09 3,693.87 157.0K
11:24 3,693.47 3,693.56 3,690.93 3,690.93 91.0K
11:25 3,690.61 3,692.25 3,690.50 3,691.05 109.0K
11:26 3,691.15 3,691.47 3,689.68 3,690.13 118.0K
11:27 3,690.95 3,692.12 3,689.93 3,690.47 113.0K
11:28 3,690.02 3,690.06 3,686.79 3,687.48 144.0K
11:29 3,687.00 3,687.35 3,684.62 3,685.41 207.0K
11:30 3,685.72 3,686.28 3,684.99 3,686.05 203.0K
11:31 3,686.95 3,688.14 3,685.98 3,686.43 178.0K
11:32 3,685.70 3,686.92 3,684.78 3,685.06 147.0K
11:33 3,684.68 3,685.86 3,682.38 3,682.38 182.0K
11:34 3,681.78 3,681.78 3,679.62 3,679.66 154.0K
11:35 3,679.97 3,681.19 3,679.31 3,679.58 252.0K
11:36 3,679.54 3,679.60 3,678.27 3,678.42 82.0K
11:37 3,678.54 3,679.98 3,677.42 3,677.42 155.0K
11:38 3,676.93 3,678.85 3,676.49 3,678.31 77.0K
11:39 3,678.27 3,678.36 3,675.86 3,675.86 83.0K
11:40 3,676.37 3,678.26 3,675.79 3,678.26 72.0K
11:41 3,677.80 3,678.08 3,675.58 3,675.58 78.0K
11:42 3,676.18 3,677.45 3,674.24 3,676.50 108.0K
11:43 3,676.10 3,676.69 3,675.79 3,676.63 100.0K
11:44 3,676.35 3,677.07 3,675.51 3,677.07 113.0K
11:45 3,676.10 3,678.49 3,675.20 3,677.65 89.0K
11:46 3,677.74 3,678.80 3,677.02 3,677.16 57.0K
11:47 3,677.76 3,678.04 3,676.63 3,677.29 48.0K
11:48 3,677.62 3,677.84 3,675.76 3,676.26 49.0K
11:49 3,676.77 3,677.95 3,676.54 3,677.95 31.0K
11:50 3,677.57 3,679.33 3,677.11 3,677.41 70.0K
11:51 3,677.50 3,678.23 3,677.09 3,678.01 93.0K
11:52 3,677.32 3,680.20 3,677.22 3,679.13 43.0K
11:53 3,678.71 3,679.48 3,677.90 3,678.43 45.0K
11:54 3,678.17 3,680.73 3,678.17 3,680.34 131.0K
11:55 3,680.08 3,681.34 3,679.93 3,680.69 77.0K
11:56 3,681.37 3,681.41 3,680.00 3,681.18 29.0K
11:57 3,681.11 3,682.35 3,680.55 3,681.56 26.0K
11:58 3,681.88 3,683.28 3,680.94 3,683.18 107.0K
11:59 3,682.85 3,683.56 3,681.63 3,683.00 47.0K
12:00 3,683.29 3,683.80 3,682.21 3,682.58 63.0K
12:01 3,682.61 3,685.15 3,682.49 3,685.15 41.0K
12:02 3,685.31 3,685.31 3,683.15 3,684.72 37.0K
12:03 3,684.60 3,685.80 3,684.12 3,684.27 34.0K
12:04 3,684.15 3,685.16 3,683.50 3,683.50 45.0K
12:05 3,683.90 3,684.92 3,683.44 3,684.35 55.0K
12:06 3,684.31 3,684.31 3,682.29 3,682.29 118.0K
12:07 3,682.15 3,683.14 3,681.47 3,681.84 118.0K
12:08 3,681.88 3,681.88 3,680.51 3,681.20 37.0K
12:09 3,680.80 3,682.40 3,679.92 3,679.92 57.0K
12:10 3,680.34 3,681.28 3,679.16 3,679.31 43.0K
12:11 3,679.61 3,680.75 3,678.63 3,679.51 72.0K
12:12 3,679.66 3,679.66 3,678.36 3,679.47 51.0K
12:13 3,680.02 3,680.02 3,677.70 3,678.09 80.0K
12:14 3,678.33 3,678.98 3,677.87 3,678.98 81.0K
12:15 3,678.20 3,678.62 3,677.36 3,678.29 65.0K
12:16 3,678.53 3,679.28 3,677.25 3,677.97 65.0K
12:17 3,677.97 3,679.11 3,677.50 3,678.96 33.0K
12:18 3,678.20 3,678.35 3,676.64 3,676.64 43.0K
12:19 3,676.78 3,678.17 3,676.67 3,677.98 28.0K
12:20 3,677.47 3,679.21 3,677.47 3,677.50 166.0K
12:21 3,677.58 3,677.65 3,676.44 3,676.93 49.0K
12:22 3,677.32 3,679.10 3,676.83 3,678.15 75.0K
12:23 3,677.53 3,677.53 3,676.48 3,676.48 26.0K
12:24 3,676.66 3,677.36 3,675.67 3,675.71 37.0K
12:25 3,676.15 3,676.15 3,674.04 3,675.40 55.0K
12:26 3,674.66 3,676.22 3,674.66 3,675.43 42.0K
12:27 3,675.18 3,675.82 3,674.29 3,675.05 35.0K
12:28 3,675.05 3,676.27 3,674.63 3,674.81 37.0K
12:29 3,675.26 3,675.95 3,674.78 3,674.78 32.0K
12:30 3,675.94 3,676.14 3,675.06 3,675.42 34.0K
12:31 3,675.15 3,676.90 3,674.61 3,676.90 24.0K
12:32 3,676.11 3,676.94 3,675.84 3,676.77 35.0K
12:33 3,676.31 3,678.29 3,675.63 3,677.48 80.0K
12:34 3,677.28 3,677.77 3,676.18 3,676.82 26.0K
12:35 3,676.67 3,678.47 3,676.36 3,676.96 30.0K
12:36 3,676.56 3,677.09 3,675.76 3,677.09 33.0K
12:37 3,677.10 3,677.67 3,676.37 3,677.67 98.0K
12:38 3,678.08 3,678.08 3,675.95 3,676.42 68.0K
12:39 3,675.68 3,677.54 3,675.46 3,675.87 51.0K
12:40 3,675.98 3,676.78 3,675.75 3,676.02 43.0K
12:41 3,675.68 3,677.02 3,675.68 3,676.70 44.0K
12:42 3,676.80 3,677.60 3,675.76 3,677.08 35.0K
12:43 3,677.32 3,678.59 3,676.93 3,676.93 97.0K
12:44 3,676.95 3,678.32 3,676.78 3,677.75 78.0K
12:45 3,677.62 3,678.91 3,677.42 3,677.94 50.0K
12:46 3,677.25 3,677.76 3,676.12 3,676.56 48.0K
12:47 3,676.87 3,677.75 3,676.64 3,677.09 46.0K
12:48 3,676.92 3,677.78 3,676.44 3,677.15 45.0K
12:49 3,676.68 3,676.68 3,675.24 3,676.16 47.0K
12:50 3,676.07 3,677.13 3,675.34 3,676.44 57.0K
12:51 3,676.34 3,676.85 3,675.09 3,675.62 52.0K
12:52 3,675.50 3,676.71 3,675.12 3,675.27 37.0K
12:53 3,675.14 3,675.95 3,674.97 3,675.10 33.0K
12:54 3,675.35 3,676.46 3,674.87 3,675.83 44.0K
12:55 3,675.97 3,676.32 3,675.09 3,676.04 98.0K
12:56 3,675.78 3,676.46 3,675.37 3,675.69 37.0K
12:57 3,675.64 3,675.89 3,674.61 3,674.61 44.0K
12:58 3,674.82 3,676.13 3,674.60 3,674.84 34.0K
12:59 3,674.56 3,675.27 3,674.02 3,674.16 45.0K
13:00 3,674.59 3,675.98 3,673.84 3,674.40 38.0K
13:01 3,674.55 3,675.08 3,673.05 3,674.61 120.0K
13:02 3,674.85 3,675.42 3,674.16 3,675.30 44.0K
13:03 3,675.29 3,675.92 3,674.05 3,674.05 53.0K
13:04 3,674.37 3,676.37 3,673.94 3,674.25 48.0K
13:05 3,674.10 3,676.84 3,673.17 3,676.84 59.0K
13:06 3,676.35 3,676.39 3,674.60 3,674.74 50.0K
13:07 3,674.49 3,675.29 3,673.88 3,674.99 54.0K
13:08 3,674.58 3,674.67 3,673.16 3,673.76 61.0K
13:09 3,673.53 3,674.52 3,672.50 3,673.55 142.0K
13:10 3,674.29 3,675.29 3,672.89 3,673.47 37.0K
13:11 3,674.54 3,674.96 3,672.09 3,672.86 122.0K
13:12 3,672.59 3,672.89 3,670.70 3,670.70 78.0K
13:13 3,670.71 3,673.26 3,670.71 3,671.76 54.0K
13:14 3,671.90 3,672.96 3,671.52 3,671.94 64.0K
13:15 3,671.42 3,676.20 3,671.02 3,674.64 75.0K
13:16 3,675.11 3,675.87 3,674.20 3,674.38 42.0K
13:17 3,673.98 3,676.40 3,673.74 3,673.74 38.0K
13:18 3,674.73 3,677.52 3,674.73 3,676.77 49.0K
13:19 3,675.77 3,678.63 3,675.77 3,677.69 134.0K
13:20 3,676.88 3,678.44 3,676.04 3,678.32 87.0K
13:21 3,678.69 3,679.04 3,676.96 3,677.42 96.0K
13:22 3,676.80 3,677.32 3,675.18 3,677.03 56.0K
13:23 3,677.75 3,677.75 3,675.46 3,676.22 33.0K
13:24 3,675.71 3,676.74 3,675.13 3,676.69 60.0K
13:25 3,676.27 3,676.91 3,675.12 3,676.64 49.0K
13:26 3,676.27 3,677.60 3,675.87 3,676.67 36.0K
13:27 3,676.35 3,677.42 3,675.77 3,677.42 59.0K
13:28 3,677.51 3,677.56 3,675.69 3,677.35 38.0K
13:29 3,676.92 3,677.33 3,674.99 3,676.91 53.0K
13:30 3,678.26 3,678.26 3,675.40 3,676.59 38.0K
13:31 3,677.13 3,677.70 3,675.75 3,677.70 46.0K
13:32 3,678.16 3,679.20 3,677.01 3,679.20 191.0K
13:33 3,679.28 3,679.28 3,676.83 3,677.94 51.0K
13:34 3,677.65 3,678.65 3,675.97 3,676.64 107.0K
13:35 3,676.61 3,677.51 3,675.48 3,676.81 75.0K
13:36 3,677.13 3,678.39 3,676.64 3,677.00 125.0K
13:37 3,677.50 3,677.81 3,674.15 3,675.16 56.0K
13:38 3,676.96 3,677.68 3,674.32 3,675.86 44.0K
13:39 3,676.35 3,676.35 3,674.76 3,675.37 126.0K
13:40 3,675.41 3,676.62 3,674.95 3,675.15 47.0K
13:41 3,674.91 3,675.66 3,674.47 3,675.66 46.0K
13:42 3,675.27 3,676.28 3,674.13 3,675.61 50.0K
13:43 3,675.39 3,676.85 3,674.33 3,676.46 59.0K
13:44 3,676.01 3,676.98 3,674.29 3,674.29 39.0K
13:45 3,674.64 3,676.44 3,674.20 3,674.99 73.0K
13:46 3,676.15 3,676.44 3,674.24 3,675.39 40.0K
13:47 3,675.83 3,677.00 3,674.04 3,675.60 38.0K
13:48 3,675.16 3,675.16 3,673.17 3,674.22 96.0K
13:49 3,673.72 3,674.04 3,672.46 3,673.28 41.0K
13:50 3,673.38 3,674.65 3,672.06 3,673.66 49.0K
13:51 3,673.97 3,676.77 3,673.30 3,675.74 75.0K
13:52 3,674.80 3,676.44 3,674.54 3,675.70 51.0K
13:53 3,675.32 3,676.79 3,673.54 3,674.12 93.0K
13:54 3,673.86 3,675.75 3,672.60 3,673.69 146.0K
13:55 3,674.96 3,675.84 3,672.84 3,673.62 73.0K
13:56 3,673.59 3,675.53 3,672.87 3,672.87 152.0K
13:57 3,673.61 3,675.31 3,671.97 3,671.97 65.0K
13:58 3,672.00 3,674.05 3,671.85 3,674.02 156.0K
13:59 3,672.13 3,673.83 3,671.46 3,673.37 97.0K
14:00 3,673.18 3,673.48 3,671.22 3,671.87 68.0K
14:01 3,672.58 3,672.90 3,671.42 3,671.74 35.0K
14:02 3,671.88 3,673.30 3,671.88 3,672.60 68.0K
14:03 3,672.41 3,674.76 3,671.98 3,673.55 96.0K
14:04 3,674.61 3,674.61 3,672.41 3,673.30 39.0K
14:05 3,673.08 3,674.46 3,673.08 3,673.83 98.0K
14:06 3,674.05 3,674.22 3,671.86 3,673.88 85.0K
14:07 3,673.12 3,674.09 3,672.26 3,673.52 41.0K
14:08 3,674.14 3,675.81 3,673.16 3,675.19 57.0K
14:09 3,674.98 3,674.98 3,673.82 3,674.45 44.0K
14:10 3,674.94 3,675.62 3,673.96 3,674.35 38.0K
14:11 3,674.81 3,675.47 3,673.51 3,673.84 29.0K
14:12 3,674.41 3,674.99 3,672.44 3,673.58 45.0K
14:13 3,672.97 3,675.45 3,672.75 3,673.60 52.0K
14:14 3,674.84 3,675.08 3,673.30 3,673.91 48.0K
14:15 3,674.27 3,675.37 3,673.63 3,673.79 45.0K
14:16 3,675.15 3,675.57 3,673.87 3,674.45 60.0K
14:17 3,674.30 3,675.61 3,673.32 3,674.95 56.0K
14:18 3,674.00 3,674.62 3,672.89 3,673.10 74.0K
14:19 3,672.93 3,674.44 3,671.78 3,671.78 114.0K
14:20 3,672.32 3,673.54 3,671.33 3,671.97 68.0K
14:21 3,672.41 3,673.71 3,670.85 3,672.34 68.0K
14:22 3,672.03 3,674.19 3,671.55 3,672.40 244.0K
14:23 3,673.22 3,674.49 3,672.28 3,673.25 108.0K
14:24 3,673.08 3,675.04 3,672.24 3,673.01 60.0K
14:25 3,673.78 3,674.67 3,672.66 3,673.31 46.0K
14:26 3,673.51 3,675.08 3,672.45 3,672.45 63.0K
14:27 3,672.88 3,675.27 3,672.23 3,673.97 74.0K
14:28 3,673.77 3,674.87 3,673.51 3,674.38 54.0K
14:29 3,674.62 3,675.12 3,672.89 3,674.52 60.0K
14:30 3,676.37 3,677.09 3,675.40 3,675.59 110.0K
14:31 3,675.67 3,676.91 3,675.18 3,675.50 48.0K
14:32 3,675.91 3,676.63 3,674.94 3,676.14 91.0K
14:33 3,677.59 3,677.59 3,674.87 3,676.10 42.0K
14:34 3,675.32 3,677.10 3,674.67 3,675.57 39.0K
14:35 3,676.17 3,677.60 3,676.17 3,676.64 119.0K
14:36 3,677.80 3,679.34 3,677.50 3,679.13 71.0K
14:37 3,678.70 3,679.28 3,677.10 3,677.28 65.0K
14:38 3,677.73 3,678.82 3,676.98 3,678.04 52.0K
14:39 3,678.65 3,678.65 3,676.68 3,678.41 47.0K
14:40 3,677.63 3,679.10 3,675.95 3,677.35 57.0K
14:41 3,677.87 3,679.54 3,677.51 3,679.34 75.0K
14:42 3,678.65 3,680.30 3,678.32 3,679.54 60.0K
14:43 3,678.95 3,679.55 3,677.46 3,678.92 47.0K
14:44 3,679.50 3,680.55 3,678.62 3,678.90 41.0K
14:45 3,679.69 3,679.80 3,678.22 3,678.89 49.0K
14:46 3,679.71 3,681.16 3,678.94 3,680.84 106.0K
14:47 3,680.23 3,681.27 3,679.73 3,681.27 57.0K
14:48 3,680.71 3,682.12 3,680.28 3,681.62 90.0K
14:49 3,681.77 3,681.94 3,679.59 3,679.59 165.0K
14:50 3,681.78 3,683.10 3,681.05 3,683.10 175.0K
14:51 3,682.60 3,684.12 3,681.65 3,684.12 100.0K
14:52 3,683.47 3,683.97 3,681.68 3,682.20 52.0K
14:53 3,682.37 3,682.63 3,680.78 3,681.72 58.0K
14:54 3,681.49 3,681.74 3,680.04 3,680.72 105.0K
14:55 3,680.66 3,681.37 3,679.34 3,679.87 112.0K
14:56 3,680.28 3,681.42 3,679.50 3,679.50 53.0K
14:57 3,680.17 3,682.82 3,679.64 3,682.39 73.0K
14:58 3,681.60 3,682.10 3,680.08 3,681.56 52.0K
14:59 3,680.48 3,682.77 3,680.11 3,681.87 77.0K
15:00 3,681.46 3,683.38 3,679.03 3,680.64 126.0K
15:01 3,680.72 3,682.73 3,680.69 3,680.83 71.0K
15:02 3,681.27 3,682.14 3,679.08 3,680.41 72.0K
15:03 3,681.79 3,681.79 3,678.93 3,680.77 74.0K
15:04 3,680.66 3,681.21 3,677.75 3,679.94 134.0K
15:05 3,679.10 3,680.72 3,678.26 3,679.19 86.0K
15:06 3,679.13 3,680.48 3,678.20 3,680.16 63.0K
15:07 3,679.39 3,680.14 3,678.55 3,680.14 93.0K
15:08 3,679.50 3,681.02 3,678.44 3,679.35 129.0K
15:09 3,680.10 3,680.61 3,678.11 3,679.74 51.0K
15:10 3,680.85 3,681.48 3,679.18 3,679.18 123.0K
15:11 3,679.80 3,680.62 3,679.14 3,679.93 66.0K
15:12 3,680.31 3,680.64 3,678.76 3,679.63 60.0K
15:13 3,680.20 3,681.00 3,678.42 3,678.42 147.0K
15:14 3,679.37 3,682.17 3,678.46 3,681.09 100.0K
15:15 3,680.43 3,681.65 3,679.75 3,680.24 73.0K
15:16 3,679.39 3,681.15 3,678.72 3,679.35 71.0K
15:17 3,680.15 3,681.41 3,678.68 3,680.15 93.0K
15:18 3,680.48 3,681.92 3,680.06 3,680.60 90.0K
15:19 3,680.52 3,681.17 3,679.71 3,679.85 98.0K
15:20 3,679.97 3,679.97 3,679.97 3,679.97 2.0K
15:21 3,679.97 3,679.97 3,679.97 3,679.97 0.0K
15:22 3,679.97 3,679.97 3,679.97 3,679.97 0.0K
15:23 3,679.97 3,679.97 3,679.97 3,679.97 0.0K
15:24 3,679.97 3,679.97 3,679.97 3,679.97 0.0K
15:25 3,679.97 3,679.97 3,679.97 3,679.97 0.0K
15:26 3,679.97 3,679.97 3,679.97 3,679.97 0.0K
15:27 3,679.97 3,679.97 3,679.97 3,679.97 0.0K
15:28 3,679.97 3,679.97 3,679.97 3,679.97 0.0K
15:29 3,679.97 3,686.49 3,679.97 3,686.49 3,015.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available