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 3,693.85 3,700.00 3,692.27 3,699.15 835.0K
09:01 3,696.88 3,700.12 3,694.70 3,694.70 544.0K
09:02 3,696.14 3,696.14 3,687.49 3,687.77 342.0K
09:03 3,687.41 3,690.07 3,687.10 3,689.57 195.0K
09:04 3,689.29 3,691.78 3,687.54 3,691.06 261.0K
09:05 3,690.68 3,694.76 3,689.97 3,694.76 260.0K
09:06 3,694.56 3,697.32 3,692.94 3,692.94 228.0K
09:07 3,691.94 3,691.94 3,688.86 3,691.60 201.0K
09:08 3,690.63 3,695.06 3,690.63 3,693.38 128.0K
09:09 3,694.30 3,696.09 3,692.67 3,693.60 134.0K
09:10 3,693.37 3,701.74 3,693.37 3,701.74 307.0K
09:11 3,701.55 3,703.65 3,700.26 3,702.15 188.0K
09:12 3,702.11 3,706.07 3,702.10 3,704.97 181.0K
09:13 3,705.17 3,705.22 3,703.86 3,704.74 173.0K
09:14 3,704.64 3,706.04 3,701.13 3,701.77 110.0K
09:15 3,700.98 3,701.99 3,699.41 3,699.41 263.0K
09:16 3,699.74 3,699.85 3,697.61 3,698.60 99.0K
09:17 3,697.95 3,697.95 3,695.49 3,696.83 97.0K
09:18 3,697.04 3,697.04 3,693.40 3,693.40 210.0K
09:19 3,693.63 3,694.22 3,689.48 3,689.55 235.0K
09:20 3,689.32 3,689.32 3,686.44 3,686.44 136.0K
09:21 3,687.69 3,691.00 3,686.84 3,690.05 89.0K
09:22 3,690.23 3,690.79 3,688.67 3,689.48 114.0K
09:23 3,689.88 3,690.29 3,688.36 3,688.41 111.0K
09:24 3,688.95 3,688.99 3,686.37 3,686.43 134.0K
09:25 3,686.70 3,687.44 3,685.93 3,687.44 68.0K
09:26 3,688.47 3,689.56 3,687.84 3,688.16 272.0K
09:27 3,688.62 3,690.39 3,688.62 3,689.96 66.0K
09:28 3,689.97 3,691.23 3,688.46 3,689.35 49.0K
09:29 3,689.87 3,691.41 3,689.04 3,690.58 224.0K
09:30 3,688.07 3,693.67 3,688.07 3,693.67 107.0K
09:31 3,693.09 3,697.38 3,693.09 3,696.49 343.0K
09:32 3,697.25 3,700.58 3,697.25 3,699.82 146.0K
09:33 3,699.82 3,700.66 3,697.55 3,700.06 100.0K
09:34 3,700.58 3,704.38 3,699.54 3,703.99 154.0K
09:35 3,704.51 3,706.81 3,704.21 3,706.81 137.0K
09:36 3,707.06 3,709.51 3,706.12 3,709.51 137.0K
09:37 3,708.37 3,711.90 3,708.06 3,710.44 141.0K
09:38 3,709.91 3,710.90 3,708.44 3,708.94 123.0K
09:39 3,708.57 3,711.33 3,708.39 3,711.33 96.0K
09:40 3,710.46 3,712.37 3,710.10 3,712.37 79.0K
09:41 3,711.14 3,713.24 3,711.14 3,712.44 105.0K
09:42 3,711.88 3,713.24 3,709.98 3,711.78 149.0K
09:43 3,711.85 3,713.74 3,711.85 3,712.48 120.0K
09:44 3,712.98 3,713.26 3,711.62 3,711.62 139.0K
09:45 3,711.29 3,713.07 3,708.23 3,708.23 85.0K
09:46 3,707.94 3,709.55 3,707.17 3,708.53 145.0K
09:47 3,709.26 3,709.26 3,706.32 3,706.32 71.0K
09:48 3,705.40 3,705.57 3,701.80 3,702.25 197.0K
09:49 3,701.97 3,704.00 3,701.97 3,703.46 67.0K
09:50 3,702.40 3,703.06 3,701.12 3,701.93 63.0K
09:51 3,702.46 3,703.78 3,702.19 3,703.73 110.0K
09:52 3,703.33 3,703.52 3,701.29 3,702.89 65.0K
09:53 3,703.25 3,703.70 3,702.07 3,703.34 64.0K
09:54 3,703.09 3,703.97 3,702.44 3,702.48 51.0K
09:55 3,702.54 3,703.26 3,700.98 3,700.98 76.0K
09:56 3,701.03 3,702.03 3,699.32 3,700.11 112.0K
09:57 3,700.40 3,701.07 3,698.65 3,699.58 54.0K
09:58 3,699.36 3,699.98 3,698.79 3,699.03 89.0K
09:59 3,698.61 3,700.46 3,697.40 3,699.91 72.0K
10:00 3,699.61 3,702.41 3,698.40 3,702.22 94.0K
10:01 3,701.71 3,703.87 3,701.37 3,702.22 101.0K
10:02 3,701.72 3,703.86 3,701.72 3,703.59 71.0K
10:03 3,703.24 3,704.86 3,702.64 3,702.67 152.0K
10:04 3,703.38 3,705.22 3,703.38 3,704.33 60.0K
10:05 3,704.69 3,705.75 3,703.73 3,705.75 167.0K
10:06 3,705.46 3,708.45 3,704.99 3,707.46 135.0K
10:07 3,707.46 3,708.88 3,707.46 3,708.54 96.0K
10:08 3,708.54 3,711.97 3,708.54 3,711.25 113.0K
10:09 3,711.52 3,711.68 3,710.56 3,711.13 94.0K
10:10 3,709.75 3,710.19 3,708.58 3,708.97 62.0K
10:11 3,709.81 3,710.34 3,708.88 3,709.79 44.0K
10:12 3,709.75 3,710.71 3,709.01 3,710.02 102.0K
10:13 3,709.71 3,711.39 3,709.61 3,710.55 70.0K
10:14 3,711.48 3,712.90 3,710.85 3,712.43 56.0K
10:15 3,712.96 3,713.62 3,712.46 3,713.00 40.0K
10:16 3,712.84 3,713.61 3,711.95 3,712.21 42.0K
10:17 3,711.74 3,712.66 3,711.43 3,712.41 47.0K
10:18 3,711.87 3,712.11 3,711.24 3,711.52 55.0K
10:19 3,710.82 3,711.70 3,707.99 3,707.99 171.0K
10:20 3,708.42 3,709.38 3,707.59 3,708.10 49.0K
10:21 3,708.16 3,708.16 3,706.86 3,708.05 37.0K
10:22 3,707.16 3,709.32 3,707.16 3,709.32 109.0K
10:23 3,710.28 3,710.73 3,709.54 3,710.55 96.0K
10:24 3,710.13 3,710.51 3,709.39 3,710.37 28.0K
10:25 3,709.94 3,710.34 3,708.85 3,709.21 38.0K
10:26 3,709.56 3,710.01 3,708.83 3,709.47 45.0K
10:27 3,710.00 3,710.09 3,708.76 3,710.01 34.0K
10:28 3,709.46 3,709.46 3,707.86 3,709.17 136.0K
10:29 3,708.17 3,708.83 3,707.26 3,708.05 61.0K
10:30 3,708.04 3,708.04 3,704.90 3,706.78 112.0K
10:31 3,706.40 3,708.40 3,706.40 3,708.19 148.0K
10:32 3,708.39 3,709.18 3,707.45 3,708.78 115.0K
10:33 3,710.58 3,711.43 3,707.49 3,708.26 88.0K
10:34 3,708.73 3,708.73 3,706.84 3,707.18 49.0K
10:35 3,706.86 3,707.73 3,706.40 3,706.50 54.0K
10:36 3,706.00 3,706.00 3,703.89 3,704.01 63.0K
10:37 3,704.19 3,704.47 3,701.73 3,702.66 60.0K
10:38 3,702.28 3,703.96 3,702.22 3,702.60 124.0K
10:39 3,702.16 3,703.18 3,701.67 3,701.75 35.0K
10:40 3,701.41 3,702.92 3,700.68 3,702.40 63.0K
10:41 3,702.92 3,702.92 3,700.69 3,701.74 55.0K
10:42 3,701.48 3,702.48 3,700.34 3,702.48 68.0K
10:43 3,702.17 3,702.64 3,701.11 3,701.11 99.0K
10:44 3,702.63 3,702.80 3,699.53 3,701.91 45.0K
10:45 3,701.61 3,701.61 3,700.01 3,700.37 69.0K
10:46 3,700.79 3,701.00 3,699.53 3,700.18 84.0K
10:47 3,699.21 3,699.92 3,698.71 3,699.50 40.0K
10:48 3,699.49 3,699.49 3,695.73 3,695.80 61.0K
10:49 3,696.04 3,696.88 3,694.72 3,696.58 54.0K
10:50 3,696.29 3,697.95 3,695.18 3,696.96 35.0K
10:51 3,696.46 3,697.93 3,696.28 3,697.74 127.0K
10:52 3,697.11 3,697.38 3,695.31 3,695.61 66.0K
10:53 3,696.69 3,696.89 3,695.02 3,695.74 45.0K
10:54 3,696.11 3,696.49 3,694.89 3,695.31 45.0K
10:55 3,695.32 3,696.39 3,694.33 3,695.67 66.0K
10:56 3,695.51 3,696.69 3,694.81 3,695.97 38.0K
10:57 3,695.99 3,696.88 3,695.12 3,695.65 74.0K
10:58 3,695.93 3,697.45 3,695.40 3,697.06 39.0K
10:59 3,696.87 3,696.87 3,694.06 3,695.81 35.0K
11:00 3,695.50 3,698.35 3,694.91 3,697.64 112.0K
11:01 3,698.24 3,698.24 3,696.08 3,697.46 58.0K
11:02 3,697.43 3,697.43 3,695.92 3,695.96 26.0K
11:03 3,696.34 3,697.02 3,694.82 3,695.32 33.0K
11:04 3,694.99 3,695.99 3,694.41 3,695.44 58.0K
11:05 3,695.22 3,695.60 3,693.19 3,693.63 49.0K
11:06 3,693.91 3,695.56 3,693.91 3,695.45 38.0K
11:07 3,695.37 3,697.13 3,694.86 3,696.83 74.0K
11:08 3,696.51 3,698.17 3,696.51 3,696.75 112.0K
11:09 3,697.88 3,698.15 3,696.65 3,698.11 35.0K
11:10 3,697.18 3,698.93 3,697.18 3,697.50 67.0K
11:11 3,697.46 3,698.01 3,696.01 3,696.89 136.0K
11:12 3,696.82 3,697.08 3,694.87 3,695.35 61.0K
11:13 3,695.89 3,696.63 3,695.30 3,696.28 90.0K
11:14 3,695.71 3,698.48 3,694.96 3,697.59 65.0K
11:15 3,698.06 3,699.70 3,697.49 3,698.70 148.0K
11:16 3,699.44 3,700.04 3,698.94 3,699.26 88.0K
11:17 3,699.45 3,700.42 3,698.59 3,700.42 55.0K
11:18 3,699.21 3,700.42 3,698.46 3,699.67 44.0K
11:19 3,698.92 3,699.92 3,698.14 3,698.73 66.0K
11:20 3,698.91 3,701.04 3,698.68 3,699.18 53.0K
11:21 3,699.51 3,701.34 3,699.51 3,700.40 55.0K
11:22 3,700.75 3,701.72 3,699.89 3,700.23 43.0K
11:23 3,699.95 3,700.99 3,699.30 3,699.35 130.0K
11:24 3,699.24 3,699.88 3,698.40 3,699.20 46.0K
11:25 3,699.82 3,700.71 3,699.25 3,699.68 71.0K
11:26 3,699.47 3,699.69 3,698.58 3,699.28 57.0K
11:27 3,700.16 3,700.16 3,698.38 3,699.89 29.0K
11:28 3,699.64 3,700.44 3,699.09 3,699.83 35.0K
11:29 3,700.18 3,700.18 3,698.41 3,698.99 34.0K
11:30 3,698.67 3,699.86 3,698.13 3,698.93 31.0K
11:31 3,699.79 3,699.79 3,697.65 3,698.26 24.0K
11:32 3,698.62 3,699.20 3,697.62 3,698.53 65.0K
11:33 3,698.65 3,699.23 3,697.32 3,698.65 44.0K
11:34 3,698.56 3,698.56 3,695.87 3,696.62 41.0K
11:35 3,697.17 3,697.38 3,695.82 3,695.82 83.0K
11:36 3,696.52 3,696.76 3,695.91 3,696.00 134.0K
11:37 3,695.97 3,696.91 3,695.10 3,696.03 62.0K
11:38 3,696.52 3,696.52 3,694.25 3,694.25 38.0K
11:39 3,694.13 3,695.29 3,694.13 3,694.95 45.0K
11:40 3,695.38 3,695.89 3,694.19 3,694.65 35.0K
11:41 3,694.22 3,695.88 3,693.97 3,695.71 58.0K
11:42 3,695.32 3,695.55 3,694.57 3,695.13 27.0K
11:43 3,695.09 3,696.52 3,694.51 3,696.29 43.0K
11:44 3,696.31 3,697.42 3,695.78 3,697.36 28.0K
11:45 3,697.56 3,697.56 3,695.53 3,695.89 40.0K
11:46 3,695.88 3,696.31 3,695.42 3,695.50 22.0K
11:47 3,696.07 3,696.48 3,695.11 3,696.13 22.0K
11:48 3,696.04 3,696.22 3,694.91 3,695.38 25.0K
11:49 3,695.20 3,695.33 3,694.47 3,694.91 26.0K
11:50 3,694.59 3,696.38 3,694.59 3,695.01 42.0K
11:51 3,695.19 3,695.69 3,694.52 3,694.75 46.0K
11:52 3,694.90 3,696.57 3,694.39 3,694.39 38.0K
11:53 3,694.45 3,695.55 3,693.75 3,693.87 46.0K
11:54 3,693.96 3,695.19 3,693.48 3,694.08 24.0K
11:55 3,694.12 3,694.64 3,693.34 3,694.08 34.0K
11:56 3,694.48 3,695.00 3,693.15 3,693.60 43.0K
11:57 3,694.21 3,694.77 3,693.09 3,694.10 32.0K
11:58 3,693.80 3,694.52 3,692.99 3,694.38 31.0K
11:59 3,694.64 3,695.51 3,693.63 3,694.71 129.0K
12:00 3,694.33 3,697.74 3,694.33 3,697.74 279.0K
12:01 3,697.40 3,697.40 3,695.08 3,695.18 40.0K
12:02 3,695.19 3,696.11 3,694.34 3,694.64 44.0K
12:03 3,693.72 3,694.30 3,693.21 3,693.21 38.0K
12:04 3,693.21 3,694.42 3,692.95 3,694.42 14.0K
12:05 3,693.70 3,694.29 3,692.92 3,693.40 28.0K
12:06 3,693.62 3,693.62 3,691.76 3,692.80 29.0K
12:07 3,692.47 3,692.82 3,691.22 3,691.97 28.0K
12:08 3,691.93 3,692.54 3,691.26 3,691.51 37.0K
12:09 3,691.48 3,693.42 3,691.27 3,691.27 52.0K
12:10 3,691.09 3,692.59 3,691.09 3,692.00 25.0K
12:11 3,691.14 3,693.03 3,690.99 3,692.28 30.0K
12:12 3,692.74 3,692.74 3,690.22 3,692.25 45.0K
12:13 3,691.97 3,692.63 3,690.55 3,691.69 37.0K
12:14 3,691.63 3,691.80 3,690.47 3,690.47 44.0K
12:15 3,690.61 3,692.61 3,690.07 3,692.16 35.0K
12:16 3,691.94 3,692.25 3,690.43 3,691.36 21.0K
12:17 3,691.84 3,691.84 3,689.77 3,690.57 35.0K
12:18 3,691.15 3,691.15 3,689.68 3,691.15 37.0K
12:19 3,690.41 3,690.73 3,689.66 3,689.69 37.0K
12:20 3,689.86 3,691.40 3,689.86 3,690.59 26.0K
12:21 3,690.74 3,692.18 3,690.44 3,691.76 65.0K
12:22 3,692.64 3,693.31 3,691.97 3,692.98 34.0K
12:23 3,692.91 3,693.38 3,691.86 3,693.19 46.0K
12:24 3,693.21 3,693.64 3,692.14 3,693.04 24.0K
12:25 3,692.86 3,693.98 3,692.71 3,693.98 31.0K
12:26 3,693.30 3,693.64 3,691.96 3,692.20 170.0K
12:27 3,693.69 3,693.74 3,692.00 3,692.62 119.0K
12:28 3,692.01 3,693.73 3,692.01 3,692.97 45.0K
12:29 3,692.90 3,693.66 3,692.31 3,692.78 24.0K
12:30 3,693.53 3,694.10 3,691.85 3,693.41 35.0K
12:31 3,693.50 3,694.66 3,693.50 3,694.39 51.0K
12:32 3,694.11 3,694.85 3,693.61 3,694.85 33.0K
12:33 3,694.32 3,694.68 3,693.61 3,694.31 31.0K
12:34 3,693.91 3,694.96 3,692.98 3,692.98 30.0K
12:35 3,693.50 3,694.06 3,692.57 3,692.57 47.0K
12:36 3,692.61 3,694.04 3,692.61 3,693.67 54.0K
12:37 3,694.28 3,694.40 3,692.98 3,693.96 79.0K
12:38 3,693.55 3,693.84 3,693.28 3,693.28 37.0K
12:39 3,693.23 3,694.45 3,692.84 3,693.69 140.0K
12:40 3,693.83 3,695.64 3,693.83 3,694.25 38.0K
12:41 3,694.03 3,695.18 3,693.51 3,694.59 46.0K
12:42 3,693.48 3,694.85 3,693.48 3,694.04 21.0K
12:43 3,693.70 3,695.02 3,693.70 3,694.51 19.0K
12:44 3,694.55 3,695.70 3,693.91 3,695.41 34.0K
12:45 3,694.62 3,695.31 3,694.15 3,695.07 39.0K
12:46 3,694.95 3,696.02 3,694.78 3,695.96 36.0K
12:47 3,696.11 3,696.61 3,695.20 3,695.20 23.0K
12:48 3,695.35 3,695.99 3,695.03 3,695.40 23.0K
12:49 3,695.94 3,698.47 3,695.47 3,697.34 188.0K
12:50 3,696.85 3,698.12 3,696.59 3,697.16 40.0K
12:51 3,696.97 3,697.87 3,696.22 3,696.68 48.0K
12:52 3,696.25 3,697.72 3,696.09 3,697.49 25.0K
12:53 3,697.01 3,698.35 3,697.01 3,697.30 130.0K
12:54 3,697.31 3,698.11 3,696.95 3,696.98 170.0K
12:55 3,697.67 3,698.97 3,697.67 3,698.45 41.0K
12:56 3,698.62 3,699.09 3,697.86 3,698.72 104.0K
12:57 3,699.30 3,699.51 3,698.47 3,698.61 39.0K
12:58 3,698.81 3,699.68 3,698.33 3,699.11 40.0K
12:59 3,698.94 3,699.41 3,698.58 3,698.76 45.0K
13:00 3,699.61 3,699.83 3,698.54 3,699.08 34.0K
13:01 3,698.95 3,699.07 3,698.04 3,698.19 66.0K
13:02 3,697.98 3,698.25 3,697.12 3,698.12 42.0K
13:03 3,698.68 3,699.38 3,697.96 3,697.96 88.0K
13:04 3,697.71 3,698.88 3,697.68 3,697.89 43.0K
13:05 3,697.97 3,700.05 3,696.94 3,699.25 291.0K
13:06 3,698.73 3,699.51 3,698.08 3,698.62 118.0K
13:07 3,698.73 3,699.96 3,698.30 3,699.48 42.0K
13:08 3,699.28 3,699.52 3,697.79 3,698.07 49.0K
13:09 3,698.22 3,698.77 3,697.80 3,698.44 30.0K
13:10 3,698.08 3,700.42 3,698.08 3,699.52 51.0K
13:11 3,699.75 3,699.75 3,698.31 3,698.89 66.0K
13:12 3,698.44 3,699.75 3,698.22 3,699.43 39.0K
13:13 3,698.99 3,699.77 3,698.64 3,699.10 28.0K
13:14 3,699.19 3,699.19 3,697.94 3,699.01 44.0K
13:15 3,698.72 3,699.09 3,697.97 3,699.09 35.0K
13:16 3,698.76 3,698.96 3,697.74 3,698.12 105.0K
13:17 3,699.63 3,699.63 3,697.89 3,698.99 42.0K
13:18 3,698.97 3,699.31 3,697.85 3,698.26 37.0K
13:19 3,698.56 3,699.03 3,698.30 3,698.81 53.0K
13:20 3,699.29 3,700.50 3,699.04 3,699.71 55.0K
13:21 3,699.90 3,700.12 3,698.83 3,699.49 60.0K
13:22 3,699.69 3,700.95 3,699.15 3,700.66 50.0K
13:23 3,700.61 3,702.02 3,700.21 3,700.78 46.0K
13:24 3,700.74 3,701.36 3,700.13 3,701.18 94.0K
13:25 3,700.88 3,701.63 3,700.85 3,701.01 44.0K
13:26 3,700.40 3,702.05 3,699.73 3,700.33 94.0K
13:27 3,700.42 3,701.20 3,699.64 3,700.73 44.0K
13:28 3,700.37 3,701.30 3,699.98 3,701.12 37.0K
13:29 3,701.15 3,701.42 3,700.38 3,701.01 24.0K
13:30 3,701.18 3,701.98 3,699.87 3,700.57 41.0K
13:31 3,700.81 3,701.23 3,699.15 3,699.68 56.0K
13:32 3,701.40 3,701.40 3,700.20 3,700.89 49.0K
13:33 3,700.97 3,701.34 3,699.85 3,700.09 47.0K
13:34 3,700.24 3,701.61 3,700.04 3,700.28 91.0K
13:35 3,701.59 3,701.95 3,700.93 3,701.52 79.0K
13:36 3,701.65 3,702.19 3,700.82 3,702.16 79.0K
13:37 3,702.60 3,703.26 3,701.70 3,702.56 91.0K
13:38 3,702.61 3,704.38 3,702.61 3,703.26 44.0K
13:39 3,703.32 3,706.78 3,703.32 3,705.40 180.0K
13:40 3,705.07 3,707.41 3,704.96 3,706.24 48.0K
13:41 3,705.51 3,707.96 3,705.49 3,707.63 51.0K
13:42 3,707.35 3,708.03 3,706.22 3,707.37 91.0K
13:43 3,708.31 3,709.16 3,706.90 3,707.56 71.0K
13:44 3,707.13 3,708.81 3,706.91 3,708.34 62.0K
13:45 3,707.68 3,708.65 3,706.85 3,708.13 77.0K
13:46 3,708.25 3,709.33 3,707.27 3,707.46 56.0K
13:47 3,708.00 3,709.89 3,707.31 3,708.06 51.0K
13:48 3,708.08 3,710.31 3,707.50 3,710.31 109.0K
13:49 3,709.15 3,710.02 3,708.34 3,709.06 185.0K
13:50 3,709.92 3,710.92 3,709.26 3,709.88 109.0K
13:51 3,709.79 3,711.15 3,708.60 3,709.53 122.0K
13:52 3,709.31 3,711.50 3,709.31 3,710.86 56.0K
13:53 3,711.24 3,711.24 3,709.24 3,710.80 40.0K
13:54 3,711.26 3,711.82 3,709.90 3,709.90 116.0K
13:55 3,709.77 3,710.09 3,708.42 3,709.12 116.0K
13:56 3,709.13 3,710.50 3,708.28 3,708.67 147.0K
13:57 3,708.75 3,710.01 3,707.85 3,707.85 67.0K
13:58 3,708.29 3,709.15 3,707.12 3,707.67 59.0K
13:59 3,708.15 3,708.15 3,703.73 3,704.89 132.0K
14:00 3,705.21 3,705.21 3,702.77 3,703.19 56.0K
14:01 3,703.42 3,703.74 3,701.81 3,702.58 79.0K
14:02 3,703.26 3,703.26 3,701.30 3,702.87 57.0K
14:03 3,702.51 3,703.18 3,701.56 3,702.00 47.0K
14:04 3,701.55 3,702.64 3,701.06 3,702.09 82.0K
14:05 3,701.65 3,702.82 3,701.07 3,701.77 43.0K
14:06 3,702.23 3,703.18 3,701.54 3,702.51 62.0K
14:07 3,702.87 3,703.28 3,701.74 3,703.28 61.0K
14:08 3,703.48 3,703.56 3,701.89 3,702.81 56.0K
14:09 3,702.74 3,703.08 3,701.88 3,702.71 50.0K
14:10 3,702.20 3,704.01 3,702.20 3,703.15 80.0K
14:11 3,702.85 3,704.11 3,702.05 3,702.05 90.0K
14:12 3,702.40 3,703.80 3,701.64 3,703.26 67.0K
14:13 3,702.85 3,703.78 3,701.75 3,702.22 47.0K
14:14 3,702.39 3,703.45 3,702.21 3,702.77 44.0K
14:15 3,702.52 3,702.52 3,700.02 3,700.63 156.0K
14:16 3,700.12 3,702.66 3,700.12 3,701.43 109.0K
14:17 3,701.79 3,702.58 3,700.99 3,701.29 50.0K
14:18 3,702.27 3,702.27 3,701.10 3,701.24 51.0K
14:19 3,701.68 3,703.15 3,700.99 3,701.81 44.0K
14:20 3,701.70 3,703.79 3,701.24 3,702.24 61.0K
14:21 3,702.67 3,703.52 3,702.42 3,702.87 98.0K
14:22 3,704.34 3,705.32 3,703.28 3,705.32 51.0K
14:23 3,704.67 3,704.67 3,702.36 3,703.15 65.0K
14:24 3,702.96 3,703.73 3,702.50 3,703.43 55.0K
14:25 3,703.51 3,703.83 3,702.34 3,702.99 43.0K
14:26 3,703.60 3,703.74 3,701.93 3,702.28 287.0K
14:27 3,703.09 3,703.63 3,701.74 3,701.74 87.0K
14:28 3,701.34 3,703.35 3,701.34 3,702.55 117.0K
14:29 3,702.68 3,703.14 3,701.60 3,703.14 103.0K
14:30 3,701.99 3,703.68 3,701.92 3,702.47 166.0K
14:31 3,702.64 3,702.64 3,701.05 3,701.05 206.0K
14:32 3,701.14 3,703.13 3,701.00 3,702.38 86.0K
14:33 3,702.42 3,702.42 3,700.25 3,700.47 110.0K
14:34 3,700.24 3,701.54 3,699.15 3,699.15 60.0K
14:35 3,699.06 3,700.64 3,699.06 3,699.88 89.0K
14:36 3,699.06 3,700.52 3,698.73 3,700.09 83.0K
14:37 3,699.21 3,699.44 3,697.29 3,697.29 70.0K
14:38 3,697.81 3,699.03 3,697.36 3,699.03 72.0K
14:39 3,698.45 3,698.97 3,697.59 3,697.86 64.0K
14:40 3,697.67 3,698.46 3,696.70 3,697.42 61.0K
14:41 3,697.41 3,699.49 3,697.41 3,697.93 57.0K
14:42 3,697.79 3,699.11 3,697.53 3,697.55 72.0K
14:43 3,697.38 3,698.19 3,696.37 3,697.64 83.0K
14:44 3,697.08 3,699.03 3,697.08 3,698.52 89.0K
14:45 3,698.83 3,700.86 3,698.03 3,700.86 71.0K
14:46 3,699.42 3,700.69 3,698.99 3,698.99 125.0K
14:47 3,699.20 3,700.84 3,699.20 3,700.26 80.0K
14:48 3,700.17 3,701.69 3,699.79 3,699.80 61.0K
14:49 3,699.65 3,700.89 3,699.41 3,699.41 59.0K
14:50 3,700.28 3,700.51 3,698.18 3,699.60 67.0K
14:51 3,699.51 3,700.00 3,698.34 3,699.64 63.0K
14:52 3,698.91 3,699.36 3,697.73 3,699.32 64.0K
14:53 3,699.54 3,700.22 3,697.95 3,698.21 82.0K
14:54 3,699.16 3,699.83 3,698.22 3,698.44 94.0K
14:55 3,698.10 3,699.90 3,698.10 3,698.15 74.0K
14:56 3,697.86 3,699.06 3,697.40 3,698.22 95.0K
14:57 3,698.14 3,699.61 3,697.64 3,698.64 64.0K
14:58 3,698.98 3,699.22 3,697.49 3,697.49 107.0K
14:59 3,696.20 3,697.76 3,696.08 3,697.07 86.0K
15:00 3,697.08 3,698.32 3,696.79 3,698.27 96.0K
15:01 3,697.69 3,699.02 3,696.53 3,697.35 80.0K
15:02 3,697.69 3,698.38 3,697.06 3,697.06 72.0K
15:03 3,696.80 3,698.97 3,696.80 3,697.10 84.0K
15:04 3,697.70 3,699.33 3,697.42 3,698.49 79.0K
15:05 3,699.15 3,699.22 3,697.71 3,699.22 64.0K
15:06 3,698.61 3,700.07 3,697.60 3,698.93 74.0K
15:07 3,699.18 3,700.16 3,697.79 3,698.73 66.0K
15:08 3,698.63 3,698.89 3,697.67 3,697.89 83.0K
15:09 3,698.77 3,700.09 3,697.65 3,698.14 74.0K
15:10 3,698.15 3,698.97 3,697.39 3,698.12 104.0K
15:11 3,697.57 3,700.39 3,697.37 3,699.49 72.0K
15:12 3,699.44 3,699.74 3,698.00 3,698.86 86.0K
15:13 3,698.08 3,699.88 3,697.87 3,699.33 118.0K
15:14 3,699.12 3,699.33 3,697.49 3,698.14 88.0K
15:15 3,697.85 3,700.06 3,697.31 3,698.91 87.0K
15:16 3,697.92 3,699.84 3,697.48 3,698.37 88.0K
15:17 3,698.55 3,700.29 3,698.01 3,700.06 79.0K
15:18 3,699.98 3,701.56 3,699.14 3,701.56 94.0K
15:19 3,700.39 3,700.91 3,699.41 3,700.88 160.0K
15:20 3,700.32 3,700.32 3,700.32 3,700.32 6.0K
15:21 3,700.32 3,700.32 3,700.32 3,700.32 0.0K
15:22 3,700.32 3,700.32 3,700.32 3,700.32 0.0K
15:23 3,700.32 3,700.32 3,700.32 3,700.32 0.0K
15:24 3,700.32 3,700.32 3,700.32 3,700.32 0.0K
15:25 3,700.32 3,700.32 3,700.32 3,700.32 0.0K
15:26 3,700.32 3,700.32 3,700.32 3,700.32 0.0K
15:27 3,700.32 3,700.32 3,700.32 3,700.32 0.0K
15:28 3,700.32 3,700.32 3,700.32 3,700.32 0.0K
15:29 3,700.32 3,701.94 3,700.32 3,700.75 6,233.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available