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 3,905.11 3,910.60 3,905.11 3,910.02 1,588.0K
09:01 3,909.06 3,910.00 3,894.20 3,894.91 834.0K
09:02 3,894.02 3,895.02 3,891.21 3,895.02 349.0K
09:03 3,897.46 3,902.78 3,895.77 3,902.78 349.0K
09:04 3,903.29 3,903.29 3,897.20 3,899.89 483.0K
09:05 3,899.99 3,902.15 3,896.86 3,901.97 387.0K
09:06 3,901.49 3,903.48 3,899.64 3,903.48 618.0K
09:07 3,902.98 3,903.91 3,901.33 3,901.33 247.0K
09:08 3,901.64 3,909.64 3,900.43 3,909.64 369.0K
09:09 3,910.59 3,915.17 3,910.55 3,913.97 360.0K
09:10 3,914.49 3,916.78 3,912.81 3,915.73 284.0K
09:11 3,916.37 3,918.03 3,914.10 3,916.13 376.0K
09:12 3,916.21 3,918.74 3,913.25 3,918.54 358.0K
09:13 3,919.33 3,921.28 3,917.10 3,917.10 225.0K
09:14 3,917.34 3,920.43 3,916.02 3,919.92 314.0K
09:15 3,918.87 3,921.24 3,917.43 3,921.24 301.0K
09:16 3,922.13 3,928.24 3,922.13 3,928.24 313.0K
09:17 3,926.95 3,931.29 3,926.95 3,929.50 328.0K
09:18 3,929.91 3,934.14 3,929.08 3,932.91 180.0K
09:19 3,933.96 3,938.33 3,933.96 3,936.25 379.0K
09:20 3,936.59 3,939.06 3,936.17 3,939.06 188.0K
09:21 3,938.42 3,943.81 3,938.42 3,942.71 398.0K
09:22 3,943.04 3,944.10 3,938.04 3,938.04 236.0K
09:23 3,937.58 3,941.70 3,937.58 3,941.65 278.0K
09:24 3,940.57 3,940.57 3,935.80 3,938.83 282.0K
09:25 3,938.97 3,941.45 3,938.26 3,940.54 212.0K
09:26 3,941.00 3,941.46 3,938.52 3,941.11 170.0K
09:27 3,941.39 3,947.06 3,941.39 3,947.06 319.0K
09:28 3,946.45 3,949.34 3,946.42 3,949.17 246.0K
09:29 3,948.53 3,950.05 3,947.93 3,949.65 249.0K
09:30 3,949.33 3,957.33 3,947.41 3,957.33 265.0K
09:31 3,956.55 3,957.40 3,954.89 3,957.09 449.0K
09:32 3,957.03 3,960.94 3,956.81 3,960.94 243.0K
09:33 3,960.73 3,960.88 3,958.62 3,958.70 260.0K
09:34 3,959.40 3,959.40 3,953.70 3,954.34 262.0K
09:35 3,955.36 3,955.36 3,948.44 3,949.65 341.0K
09:36 3,949.48 3,951.98 3,947.46 3,950.90 232.0K
09:37 3,951.41 3,957.93 3,951.41 3,956.84 294.0K
09:38 3,957.30 3,957.30 3,952.94 3,953.11 197.0K
09:39 3,953.78 3,955.57 3,952.91 3,955.57 122.0K
09:40 3,954.54 3,957.64 3,954.54 3,957.25 151.0K
09:41 3,956.69 3,957.98 3,955.47 3,955.47 165.0K
09:42 3,955.17 3,957.27 3,954.61 3,956.69 122.0K
09:43 3,957.20 3,960.97 3,957.20 3,960.97 167.0K
09:44 3,959.60 3,962.08 3,959.60 3,960.62 213.0K
09:45 3,959.95 3,961.00 3,958.08 3,960.19 131.0K
09:46 3,960.57 3,963.11 3,960.57 3,961.43 216.0K
09:47 3,961.11 3,961.11 3,957.45 3,957.45 198.0K
09:48 3,956.47 3,959.14 3,956.47 3,958.01 185.0K
09:49 3,958.51 3,959.23 3,957.82 3,958.14 209.0K
09:50 3,957.73 3,958.12 3,955.52 3,957.64 174.0K
09:51 3,956.85 3,957.91 3,956.56 3,957.03 143.0K
09:52 3,957.79 3,958.42 3,954.26 3,954.70 120.0K
09:53 3,955.21 3,958.85 3,954.89 3,958.52 356.0K
09:54 3,958.85 3,958.90 3,956.20 3,958.27 113.0K
09:55 3,958.21 3,960.34 3,958.21 3,958.90 178.0K
09:56 3,958.27 3,959.13 3,955.98 3,957.51 426.0K
09:57 3,957.54 3,960.60 3,957.54 3,960.34 371.0K
09:58 3,959.98 3,959.98 3,957.19 3,958.08 241.0K
09:59 3,958.51 3,959.56 3,957.97 3,958.57 147.0K
10:00 3,958.37 3,958.56 3,953.59 3,954.01 171.0K
10:01 3,953.76 3,954.17 3,952.05 3,953.50 123.0K
10:02 3,953.96 3,954.28 3,953.08 3,953.24 100.0K
10:03 3,953.91 3,953.91 3,951.30 3,952.11 121.0K
10:04 3,950.87 3,950.94 3,948.50 3,950.13 143.0K
10:05 3,950.43 3,951.60 3,949.80 3,949.80 82.0K
10:06 3,950.04 3,950.04 3,944.68 3,946.58 145.0K
10:07 3,946.93 3,949.94 3,945.72 3,949.80 196.0K
10:08 3,949.86 3,950.26 3,948.22 3,948.58 94.0K
10:09 3,948.95 3,950.10 3,948.01 3,949.08 154.0K
10:10 3,948.37 3,949.89 3,945.68 3,948.32 119.0K
10:11 3,947.96 3,949.81 3,946.78 3,949.75 62.0K
10:12 3,950.99 3,952.71 3,949.33 3,949.33 127.0K
10:13 3,950.55 3,951.48 3,950.21 3,951.48 85.0K
10:14 3,951.50 3,952.93 3,950.97 3,952.52 122.0K
10:15 3,951.79 3,953.68 3,951.73 3,953.68 72.0K
10:16 3,953.77 3,955.05 3,951.71 3,951.71 111.0K
10:17 3,952.31 3,953.99 3,950.66 3,952.25 108.0K
10:18 3,952.32 3,952.80 3,950.76 3,951.90 120.0K
10:19 3,952.18 3,952.84 3,950.47 3,952.84 170.0K
10:20 3,952.67 3,954.20 3,951.12 3,954.08 146.0K
10:21 3,953.14 3,954.86 3,953.14 3,953.58 107.0K
10:22 3,953.92 3,955.52 3,953.00 3,953.03 139.0K
10:23 3,953.97 3,955.34 3,953.10 3,954.50 116.0K
10:24 3,954.41 3,954.70 3,950.32 3,950.38 131.0K
10:25 3,950.59 3,951.92 3,949.48 3,951.25 127.0K
10:26 3,951.24 3,952.40 3,950.13 3,951.28 79.0K
10:27 3,951.23 3,952.31 3,950.17 3,950.41 172.0K
10:28 3,952.06 3,952.06 3,949.37 3,949.94 103.0K
10:29 3,950.55 3,951.14 3,948.64 3,948.85 84.0K
10:30 3,949.03 3,949.51 3,948.22 3,948.22 70.0K
10:31 3,947.86 3,950.03 3,947.86 3,948.80 62.0K
10:32 3,948.35 3,952.66 3,948.35 3,951.83 104.0K
10:33 3,951.79 3,954.62 3,951.79 3,954.62 130.0K
10:34 3,954.96 3,954.96 3,952.96 3,953.97 77.0K
10:35 3,954.00 3,956.93 3,953.67 3,954.99 138.0K
10:36 3,955.11 3,957.07 3,954.73 3,956.39 80.0K
10:37 3,956.10 3,957.27 3,955.63 3,957.14 250.0K
10:38 3,956.64 3,957.28 3,955.38 3,956.81 74.0K
10:39 3,956.90 3,956.90 3,954.13 3,955.94 103.0K
10:40 3,956.94 3,958.39 3,956.60 3,956.98 177.0K
10:41 3,956.54 3,957.98 3,956.40 3,957.72 64.0K
10:42 3,957.54 3,957.54 3,955.99 3,956.18 56.0K
10:43 3,956.23 3,957.15 3,954.63 3,955.96 56.0K
10:44 3,956.20 3,957.02 3,953.93 3,953.93 86.0K
10:45 3,954.83 3,956.23 3,953.79 3,955.31 92.0K
10:46 3,954.68 3,955.38 3,950.42 3,951.39 163.0K
10:47 3,950.86 3,952.58 3,950.53 3,950.67 69.0K
10:48 3,951.52 3,952.83 3,950.51 3,952.28 59.0K
10:49 3,952.47 3,953.29 3,950.77 3,952.36 80.0K
10:50 3,952.22 3,953.53 3,951.02 3,952.79 80.0K
10:51 3,951.92 3,954.79 3,951.92 3,954.54 115.0K
10:52 3,954.55 3,956.82 3,954.16 3,955.45 80.0K
10:53 3,954.59 3,956.64 3,954.59 3,956.47 75.0K
10:54 3,956.64 3,957.18 3,955.95 3,956.60 129.0K
10:55 3,956.45 3,957.53 3,955.93 3,957.38 92.0K
10:56 3,957.46 3,960.89 3,957.46 3,960.41 123.0K
10:57 3,960.62 3,961.37 3,959.05 3,960.73 110.0K
10:58 3,961.44 3,962.17 3,960.06 3,960.59 73.0K
10:59 3,960.43 3,961.98 3,960.43 3,960.84 95.0K
11:00 3,960.82 3,963.16 3,960.82 3,962.03 86.0K
11:01 3,962.09 3,963.78 3,960.88 3,961.90 66.0K
11:02 3,961.89 3,962.82 3,960.11 3,962.12 88.0K
11:03 3,960.55 3,961.26 3,958.91 3,959.65 73.0K
11:04 3,960.77 3,961.23 3,959.50 3,960.86 53.0K
11:05 3,961.10 3,962.30 3,959.98 3,960.62 66.0K
11:06 3,960.93 3,962.55 3,960.93 3,962.21 69.0K
11:07 3,962.07 3,962.49 3,960.61 3,960.78 84.0K
11:08 3,960.77 3,962.56 3,960.77 3,961.48 104.0K
11:09 3,962.84 3,963.59 3,961.37 3,963.22 193.0K
11:10 3,963.54 3,963.56 3,961.50 3,962.55 129.0K
11:11 3,962.97 3,963.42 3,961.74 3,961.90 99.0K
11:12 3,963.01 3,964.52 3,962.86 3,963.11 92.0K
11:13 3,962.89 3,963.92 3,961.99 3,962.99 96.0K
11:14 3,964.49 3,964.49 3,962.01 3,963.28 122.0K
11:15 3,961.02 3,962.72 3,960.15 3,961.20 98.0K
11:16 3,959.48 3,961.88 3,959.48 3,959.91 67.0K
11:17 3,960.40 3,961.97 3,959.91 3,961.06 83.0K
11:18 3,961.53 3,962.54 3,959.57 3,961.24 59.0K
11:19 3,961.45 3,961.70 3,959.82 3,960.47 49.0K
11:20 3,960.32 3,962.10 3,958.98 3,961.84 67.0K
11:21 3,961.90 3,961.98 3,960.75 3,961.92 61.0K
11:22 3,960.91 3,963.37 3,960.91 3,962.36 71.0K
11:23 3,961.51 3,961.93 3,957.56 3,958.37 137.0K
11:24 3,958.56 3,959.52 3,956.89 3,959.02 69.0K
11:25 3,959.70 3,959.70 3,957.35 3,958.67 50.0K
11:26 3,958.25 3,960.24 3,958.17 3,959.52 60.0K
11:27 3,958.79 3,960.07 3,956.85 3,959.44 53.0K
11:28 3,958.77 3,961.62 3,958.53 3,961.13 127.0K
11:29 3,961.17 3,962.19 3,959.99 3,959.99 65.0K
11:30 3,960.51 3,961.28 3,958.65 3,961.28 79.0K
11:31 3,961.81 3,961.81 3,959.80 3,959.95 93.0K
11:32 3,960.51 3,961.00 3,958.68 3,960.16 54.0K
11:33 3,960.38 3,960.38 3,954.82 3,955.54 124.0K
11:34 3,955.64 3,956.81 3,955.07 3,956.62 60.0K
11:35 3,956.52 3,957.35 3,954.94 3,955.64 48.0K
11:36 3,955.37 3,955.92 3,954.55 3,954.64 102.0K
11:37 3,954.33 3,955.16 3,951.70 3,952.37 277.0K
11:38 3,952.36 3,953.30 3,950.61 3,951.15 189.0K
11:39 3,951.73 3,953.41 3,951.68 3,952.79 125.0K
11:40 3,952.56 3,954.82 3,951.77 3,954.03 101.0K
11:41 3,953.54 3,955.12 3,952.18 3,954.25 47.0K
11:42 3,954.19 3,954.43 3,951.99 3,953.66 150.0K
11:43 3,953.78 3,955.34 3,953.36 3,954.35 53.0K
11:44 3,953.98 3,954.81 3,953.18 3,953.50 58.0K
11:45 3,953.57 3,956.94 3,953.57 3,956.94 62.0K
11:46 3,955.34 3,956.16 3,954.37 3,955.35 53.0K
11:47 3,956.17 3,957.39 3,954.47 3,956.59 42.0K
11:48 3,955.50 3,956.88 3,955.44 3,956.88 61.0K
11:49 3,956.85 3,957.82 3,954.98 3,957.82 56.0K
11:50 3,957.61 3,957.61 3,955.70 3,955.95 47.0K
11:51 3,955.94 3,956.95 3,955.19 3,956.08 31.0K
11:52 3,955.64 3,957.46 3,954.73 3,956.21 65.0K
11:53 3,955.52 3,956.82 3,954.30 3,956.24 49.0K
11:54 3,955.67 3,957.62 3,955.67 3,956.83 39.0K
11:55 3,956.13 3,958.55 3,956.13 3,958.29 46.0K
11:56 3,957.54 3,958.14 3,955.85 3,956.52 58.0K
11:57 3,956.70 3,957.37 3,955.81 3,956.45 60.0K
11:58 3,956.34 3,958.32 3,956.14 3,957.92 49.0K
11:59 3,957.04 3,958.39 3,956.48 3,958.39 42.0K
12:00 3,958.12 3,959.10 3,957.14 3,958.27 54.0K
12:01 3,959.70 3,959.70 3,957.23 3,958.02 47.0K
12:02 3,957.33 3,958.71 3,956.83 3,958.28 46.0K
12:03 3,957.16 3,959.24 3,956.96 3,958.36 38.0K
12:04 3,958.49 3,958.84 3,957.57 3,957.89 52.0K
12:05 3,958.09 3,959.34 3,957.31 3,958.06 59.0K
12:06 3,958.34 3,958.93 3,957.44 3,958.76 67.0K
12:07 3,957.85 3,959.17 3,957.23 3,957.23 137.0K
12:08 3,958.12 3,959.12 3,957.07 3,958.54 28.0K
12:09 3,958.08 3,958.88 3,956.97 3,957.49 51.0K
12:10 3,957.76 3,959.02 3,957.76 3,957.94 144.0K
12:11 3,957.83 3,959.65 3,957.83 3,958.85 31.0K
12:12 3,958.07 3,961.06 3,958.07 3,961.06 49.0K
12:13 3,960.83 3,961.13 3,958.88 3,960.66 138.0K
12:14 3,960.05 3,961.83 3,959.98 3,960.28 101.0K
12:15 3,960.25 3,961.85 3,959.41 3,959.86 56.0K
12:16 3,959.59 3,961.20 3,959.11 3,960.86 137.0K
12:17 3,960.94 3,962.27 3,960.28 3,961.19 56.0K
12:18 3,961.21 3,961.99 3,960.13 3,961.33 98.0K
12:19 3,960.80 3,961.58 3,960.06 3,961.58 46.0K
12:20 3,961.08 3,961.94 3,958.74 3,958.94 129.0K
12:21 3,960.88 3,961.13 3,958.94 3,959.97 156.0K
12:22 3,959.96 3,960.74 3,959.03 3,960.27 46.0K
12:23 3,959.79 3,960.60 3,958.98 3,959.00 45.0K
12:24 3,958.72 3,960.95 3,958.72 3,960.17 30.0K
12:25 3,960.82 3,962.35 3,960.11 3,961.94 41.0K
12:26 3,961.89 3,962.04 3,960.33 3,960.84 48.0K
12:27 3,960.51 3,963.04 3,960.51 3,962.54 124.0K
12:28 3,962.71 3,963.19 3,961.38 3,962.93 49.0K
12:29 3,963.22 3,963.84 3,962.23 3,962.96 97.0K
12:30 3,963.18 3,964.35 3,961.73 3,962.27 75.0K
12:31 3,962.01 3,962.65 3,961.40 3,962.12 36.0K
12:32 3,962.59 3,962.82 3,961.54 3,962.58 42.0K
12:33 3,962.65 3,963.41 3,960.88 3,961.75 48.0K
12:34 3,961.42 3,962.57 3,961.05 3,962.13 38.0K
12:35 3,961.64 3,961.98 3,960.16 3,960.34 45.0K
12:36 3,961.12 3,961.60 3,960.00 3,961.04 49.0K
12:37 3,959.68 3,961.31 3,959.68 3,960.79 47.0K
12:38 3,960.38 3,962.09 3,959.53 3,960.63 46.0K
12:39 3,960.43 3,961.21 3,958.64 3,958.70 44.0K
12:40 3,958.51 3,959.04 3,957.88 3,959.00 146.0K
12:41 3,958.89 3,959.27 3,957.11 3,957.93 87.0K
12:42 3,958.40 3,958.62 3,957.45 3,958.34 37.0K
12:43 3,957.81 3,958.61 3,956.78 3,957.38 44.0K
12:44 3,957.53 3,958.59 3,956.68 3,957.12 58.0K
12:45 3,957.21 3,958.79 3,956.16 3,958.14 80.0K
12:46 3,957.47 3,959.23 3,957.30 3,957.63 90.0K
12:47 3,957.99 3,959.56 3,957.47 3,958.60 79.0K
12:48 3,958.03 3,958.95 3,956.62 3,957.77 72.0K
12:49 3,957.60 3,958.97 3,957.00 3,958.18 67.0K
12:50 3,957.97 3,960.27 3,957.48 3,957.50 50.0K
12:51 3,957.62 3,958.91 3,957.35 3,958.05 88.0K
12:52 3,957.65 3,959.94 3,957.61 3,958.61 107.0K
12:53 3,959.14 3,960.55 3,958.48 3,958.64 61.0K
12:54 3,959.89 3,960.82 3,958.28 3,960.46 56.0K
12:55 3,958.42 3,960.90 3,958.42 3,959.42 34.0K
12:56 3,959.79 3,961.72 3,959.70 3,961.16 38.0K
12:57 3,960.94 3,961.67 3,960.19 3,961.27 53.0K
12:58 3,961.60 3,962.63 3,960.74 3,961.24 51.0K
12:59 3,962.31 3,962.96 3,960.40 3,962.52 29.0K
13:00 3,961.54 3,962.22 3,960.99 3,961.76 77.0K
13:01 3,960.94 3,962.67 3,960.83 3,962.67 51.0K
13:02 3,962.64 3,963.84 3,960.96 3,963.30 75.0K
13:03 3,962.99 3,963.07 3,960.32 3,960.32 33.0K
13:04 3,959.80 3,962.00 3,959.65 3,960.81 82.0K
13:05 3,960.70 3,961.82 3,960.43 3,961.71 57.0K
13:06 3,961.49 3,963.23 3,961.29 3,962.52 40.0K
13:07 3,963.01 3,964.54 3,962.03 3,962.41 50.0K
13:08 3,962.72 3,964.35 3,961.87 3,964.35 60.0K
13:09 3,963.13 3,964.35 3,962.27 3,963.20 71.0K
13:10 3,964.09 3,965.49 3,963.23 3,964.41 77.0K
13:11 3,963.65 3,966.58 3,963.02 3,963.02 65.0K
13:12 3,964.73 3,965.77 3,964.11 3,965.26 53.0K
13:13 3,963.60 3,966.24 3,963.60 3,965.04 61.0K
13:14 3,964.95 3,966.18 3,964.30 3,965.37 68.0K
13:15 3,965.84 3,966.49 3,963.57 3,964.22 45.0K
13:16 3,964.63 3,965.84 3,962.43 3,963.91 82.0K
13:17 3,964.28 3,965.65 3,962.82 3,964.92 75.0K
13:18 3,964.63 3,964.63 3,961.41 3,964.19 46.0K
13:19 3,963.83 3,966.16 3,963.59 3,963.63 51.0K
13:20 3,963.86 3,964.59 3,961.33 3,962.95 82.0K
13:21 3,963.15 3,964.41 3,961.89 3,962.86 152.0K
13:22 3,963.12 3,964.84 3,963.09 3,963.09 54.0K
13:23 3,964.47 3,966.06 3,962.93 3,965.18 55.0K
13:24 3,963.62 3,965.69 3,963.06 3,965.69 42.0K
13:25 3,964.60 3,964.97 3,962.78 3,964.06 82.0K
13:26 3,963.81 3,963.84 3,960.64 3,961.51 75.0K
13:27 3,963.11 3,963.70 3,960.60 3,963.70 84.0K
13:28 3,963.46 3,964.27 3,961.04 3,961.63 56.0K
13:29 3,961.71 3,963.30 3,960.65 3,962.91 92.0K
13:30 3,962.04 3,963.53 3,960.76 3,963.53 47.0K
13:31 3,962.84 3,963.03 3,960.91 3,961.37 59.0K
13:32 3,961.89 3,963.62 3,961.19 3,962.27 63.0K
13:33 3,962.38 3,963.08 3,960.41 3,960.41 80.0K
13:34 3,961.01 3,962.19 3,959.09 3,959.65 59.0K
13:35 3,959.58 3,961.31 3,958.40 3,959.47 62.0K
13:36 3,960.05 3,961.80 3,958.22 3,960.40 116.0K
13:37 3,960.30 3,960.78 3,958.98 3,959.69 53.0K
13:38 3,959.58 3,961.80 3,958.90 3,959.74 70.0K
13:39 3,960.22 3,961.03 3,957.89 3,959.52 77.0K
13:40 3,959.28 3,959.53 3,957.05 3,957.91 51.0K
13:41 3,957.21 3,957.35 3,954.79 3,956.28 61.0K
13:42 3,955.56 3,957.63 3,954.82 3,955.11 101.0K
13:43 3,955.06 3,957.00 3,953.89 3,953.89 195.0K
13:44 3,955.14 3,958.06 3,954.48 3,954.97 55.0K
13:45 3,954.46 3,957.62 3,954.04 3,955.49 62.0K
13:46 3,956.63 3,956.63 3,953.49 3,955.64 101.0K
13:47 3,955.17 3,956.87 3,953.69 3,954.93 44.0K
13:48 3,956.14 3,956.39 3,954.17 3,956.33 50.0K
13:49 3,955.28 3,955.80 3,953.04 3,955.35 69.0K
13:50 3,955.19 3,955.75 3,953.10 3,953.68 45.0K
13:51 3,953.68 3,954.96 3,952.74 3,953.32 152.0K
13:52 3,953.36 3,954.57 3,952.76 3,953.89 47.0K
13:53 3,953.72 3,956.64 3,953.23 3,953.88 236.0K
13:54 3,954.68 3,956.41 3,953.34 3,953.94 141.0K
13:55 3,953.89 3,954.96 3,952.90 3,954.15 60.0K
13:56 3,954.15 3,956.02 3,953.61 3,954.03 87.0K
13:57 3,953.06 3,955.05 3,951.54 3,954.58 102.0K
13:58 3,954.53 3,956.21 3,953.67 3,954.67 65.0K
13:59 3,956.03 3,956.82 3,953.05 3,953.79 66.0K
14:00 3,953.73 3,954.87 3,952.61 3,954.70 69.0K
14:01 3,954.28 3,955.41 3,953.50 3,955.10 121.0K
14:02 3,955.20 3,956.02 3,953.17 3,955.31 52.0K
14:03 3,954.17 3,955.09 3,953.48 3,954.00 46.0K
14:04 3,953.91 3,954.98 3,951.84 3,952.13 85.0K
14:05 3,953.26 3,955.44 3,952.21 3,952.21 106.0K
14:06 3,953.08 3,954.28 3,952.35 3,954.28 71.0K
14:07 3,953.37 3,954.04 3,952.21 3,953.29 90.0K
14:08 3,951.97 3,953.78 3,951.70 3,952.28 48.0K
14:09 3,951.62 3,954.49 3,950.39 3,952.83 64.0K
14:10 3,952.85 3,954.34 3,952.19 3,954.34 55.0K
14:11 3,954.88 3,955.46 3,952.53 3,953.98 66.0K
14:12 3,952.87 3,954.40 3,951.74 3,953.74 71.0K
14:13 3,953.32 3,955.66 3,953.32 3,955.66 65.0K
14:14 3,956.68 3,957.07 3,954.75 3,955.79 97.0K
14:15 3,956.32 3,956.36 3,954.50 3,954.88 78.0K
14:16 3,955.56 3,956.72 3,954.76 3,955.55 52.0K
14:17 3,955.55 3,956.45 3,954.66 3,955.66 93.0K
14:18 3,954.50 3,957.83 3,954.50 3,956.28 79.0K
14:19 3,956.73 3,958.42 3,956.07 3,957.02 53.0K
14:20 3,956.92 3,958.68 3,955.08 3,955.26 88.0K
14:21 3,956.34 3,958.05 3,956.10 3,957.08 79.0K
14:22 3,956.68 3,959.25 3,954.87 3,956.94 69.0K
14:23 3,956.84 3,957.88 3,955.02 3,955.97 90.0K
14:24 3,956.46 3,957.35 3,954.99 3,956.93 56.0K
14:25 3,956.41 3,957.26 3,955.09 3,956.45 94.0K
14:26 3,955.15 3,957.94 3,953.88 3,954.36 78.0K
14:27 3,954.29 3,955.39 3,952.58 3,952.58 75.0K
14:28 3,954.31 3,955.37 3,953.26 3,953.61 85.0K
14:29 3,955.61 3,955.80 3,952.97 3,954.53 72.0K
14:30 3,954.02 3,956.80 3,954.02 3,956.70 63.0K
14:31 3,956.47 3,956.47 3,954.33 3,956.43 60.0K
14:32 3,955.29 3,958.21 3,955.29 3,956.61 131.0K
14:33 3,956.31 3,959.03 3,956.31 3,958.44 65.0K
14:34 3,957.74 3,961.12 3,957.74 3,959.30 70.0K
14:35 3,959.33 3,960.81 3,958.41 3,960.81 178.0K
14:36 3,959.95 3,960.74 3,958.73 3,960.29 60.0K
14:37 3,960.46 3,960.61 3,958.24 3,959.82 76.0K
14:38 3,960.21 3,961.19 3,958.78 3,960.13 69.0K
14:39 3,960.54 3,961.21 3,959.50 3,960.49 80.0K
14:40 3,959.26 3,961.01 3,959.01 3,959.99 83.0K
14:41 3,960.57 3,962.50 3,959.88 3,962.50 120.0K
14:42 3,961.78 3,963.19 3,960.78 3,961.14 100.0K
14:43 3,960.54 3,964.31 3,960.54 3,963.51 132.0K
14:44 3,963.71 3,965.00 3,962.94 3,964.55 88.0K
14:45 3,965.21 3,965.69 3,963.76 3,965.07 84.0K
14:46 3,963.35 3,965.35 3,962.55 3,963.35 72.0K
14:47 3,963.82 3,964.68 3,962.46 3,964.21 98.0K
14:48 3,964.83 3,965.91 3,962.48 3,964.35 88.0K
14:49 3,964.10 3,964.95 3,962.81 3,964.26 117.0K
14:50 3,964.49 3,966.35 3,963.07 3,965.25 81.0K
14:51 3,964.38 3,966.98 3,963.16 3,965.31 77.0K
14:52 3,965.60 3,966.84 3,964.10 3,964.10 104.0K
14:53 3,964.87 3,966.48 3,963.39 3,965.32 87.0K
14:54 3,964.78 3,965.25 3,963.24 3,964.16 66.0K
14:55 3,964.35 3,966.67 3,963.64 3,965.79 82.0K
14:56 3,964.63 3,966.81 3,963.55 3,964.41 84.0K
14:57 3,966.03 3,966.34 3,963.04 3,964.19 87.0K
14:58 3,964.38 3,966.55 3,964.17 3,965.47 80.0K
14:59 3,965.17 3,967.07 3,963.38 3,964.23 177.0K
15:00 3,964.97 3,966.02 3,963.04 3,964.03 139.0K
15:01 3,964.44 3,965.05 3,963.02 3,963.66 107.0K
15:02 3,964.14 3,964.83 3,962.32 3,963.43 109.0K
15:03 3,962.62 3,965.62 3,962.44 3,964.15 128.0K
15:04 3,962.71 3,964.79 3,962.71 3,963.49 86.0K
15:05 3,963.46 3,963.99 3,961.70 3,962.43 154.0K
15:06 3,963.24 3,964.13 3,961.66 3,963.22 139.0K
15:07 3,963.18 3,965.56 3,962.30 3,962.66 121.0K
15:08 3,963.61 3,965.79 3,962.43 3,963.29 97.0K
15:09 3,962.99 3,965.45 3,962.60 3,964.06 94.0K
15:10 3,963.85 3,964.59 3,962.43 3,963.88 102.0K
15:11 3,966.38 3,966.38 3,962.11 3,964.18 150.0K
15:12 3,964.01 3,964.84 3,962.80 3,963.28 153.0K
15:13 3,964.04 3,965.29 3,962.29 3,963.57 150.0K
15:14 3,964.13 3,965.54 3,962.80 3,963.27 111.0K
15:15 3,964.05 3,965.73 3,962.85 3,962.85 137.0K
15:16 3,963.98 3,964.20 3,961.84 3,963.23 123.0K
15:17 3,963.75 3,964.42 3,962.01 3,962.31 145.0K
15:18 3,962.53 3,964.11 3,962.14 3,962.45 197.0K
15:19 3,963.74 3,966.56 3,963.53 3,966.10 288.0K
15:20 3,966.31 3,966.31 3,966.31 3,966.31 6.0K
15:21 3,966.31 3,966.31 3,966.31 3,966.31 0.0K
15:22 3,966.31 3,966.31 3,966.31 3,966.31 0.0K
15:23 3,966.31 3,966.31 3,966.31 3,966.31 0.0K
15:24 3,966.31 3,966.31 3,966.31 3,966.31 0.0K
15:25 3,966.31 3,966.31 3,966.31 3,966.31 0.0K
15:26 3,966.31 3,966.31 3,966.31 3,966.31 0.0K
15:27 3,966.31 3,966.31 3,966.31 3,966.31 0.0K
15:28 3,966.31 3,966.31 3,966.31 3,966.31 0.0K
15:29 3,966.31 3,968.50 3,966.31 3,968.50 4,154.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available