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 3,967.56 3,968.39 3,962.70 3,968.39 1,280.0K
09:01 3,965.44 3,966.80 3,956.75 3,958.52 311.0K
09:02 3,960.12 3,962.19 3,956.12 3,957.69 284.0K
09:03 3,956.61 3,966.63 3,956.61 3,966.63 221.0K
09:04 3,966.22 3,968.43 3,963.16 3,964.83 188.0K
09:05 3,964.94 3,964.94 3,959.56 3,959.56 287.0K
09:06 3,960.34 3,962.76 3,956.33 3,957.35 271.0K
09:07 3,956.32 3,958.68 3,955.64 3,958.48 185.0K
09:08 3,958.80 3,960.76 3,958.80 3,960.18 215.0K
09:09 3,959.51 3,962.78 3,956.13 3,961.45 404.0K
09:10 3,962.39 3,964.92 3,959.27 3,961.95 156.0K
09:11 3,961.83 3,963.98 3,960.50 3,960.98 97.0K
09:12 3,961.18 3,965.74 3,961.18 3,965.74 93.0K
09:13 3,966.71 3,969.00 3,966.23 3,969.00 117.0K
09:14 3,968.78 3,969.00 3,965.60 3,968.21 108.0K
09:15 3,967.60 3,967.80 3,962.51 3,963.68 239.0K
09:16 3,963.35 3,964.71 3,960.45 3,964.71 133.0K
09:17 3,965.09 3,971.61 3,963.98 3,967.92 340.0K
09:18 3,967.96 3,969.00 3,965.28 3,967.69 193.0K
09:19 3,968.05 3,973.93 3,967.76 3,973.68 102.0K
09:20 3,973.03 3,974.90 3,971.44 3,973.62 159.0K
09:21 3,974.18 3,975.34 3,972.57 3,975.05 88.0K
09:22 3,974.97 3,975.20 3,971.85 3,973.71 113.0K
09:23 3,973.82 3,974.37 3,973.16 3,973.16 65.0K
09:24 3,972.62 3,975.00 3,971.44 3,971.85 183.0K
09:25 3,972.97 3,973.89 3,970.66 3,973.89 120.0K
09:26 3,974.71 3,982.78 3,974.54 3,981.72 267.0K
09:27 3,981.31 3,983.02 3,978.54 3,982.33 101.0K
09:28 3,982.23 3,983.37 3,979.85 3,982.59 93.0K
09:29 3,982.31 3,985.69 3,982.30 3,984.63 79.0K
09:30 3,984.33 3,984.33 3,981.27 3,984.24 141.0K
09:31 3,984.91 3,989.07 3,982.84 3,989.07 347.0K
09:32 3,990.04 3,994.63 3,990.04 3,994.63 273.0K
09:33 3,994.99 3,995.49 3,993.13 3,994.61 102.0K
09:34 3,995.53 3,997.57 3,994.60 3,997.57 128.0K
09:35 3,996.99 3,998.23 3,995.18 3,996.97 136.0K
09:36 3,997.21 3,997.21 3,993.30 3,993.48 87.0K
09:37 3,993.61 3,995.50 3,993.61 3,994.19 140.0K
09:38 3,992.80 3,994.07 3,992.14 3,993.35 138.0K
09:39 3,992.97 4,000.39 3,991.90 3,999.23 181.0K
09:40 3,999.41 3,999.41 3,996.58 3,998.67 112.0K
09:41 3,998.67 3,999.69 3,997.08 3,998.00 100.0K
09:42 3,998.51 3,999.10 3,997.09 3,997.64 115.0K
09:43 3,998.17 4,000.31 3,997.78 4,000.31 110.0K
09:44 3,999.96 4,001.17 3,999.37 4,000.06 229.0K
09:45 4,000.51 4,000.94 3,998.82 3,998.82 84.0K
09:46 3,999.76 4,001.32 3,998.72 4,000.61 115.0K
09:47 4,000.33 4,002.22 3,999.73 4,002.22 77.0K
09:48 4,003.02 4,003.02 3,999.82 3,999.82 69.0K
09:49 4,000.54 4,000.54 3,998.59 3,998.71 99.0K
09:50 3,998.25 3,998.27 3,996.35 3,998.26 219.0K
09:51 3,997.76 3,997.76 3,995.10 3,995.87 91.0K
09:52 3,995.73 3,995.81 3,991.93 3,992.45 94.0K
09:53 3,991.99 3,993.15 3,989.99 3,989.99 138.0K
09:54 3,989.04 3,989.42 3,985.09 3,986.94 161.0K
09:55 3,987.34 3,988.11 3,983.14 3,983.73 101.0K
09:56 3,983.71 3,987.72 3,983.71 3,987.18 175.0K
09:57 3,987.18 3,987.47 3,985.16 3,987.31 152.0K
09:58 3,987.04 3,987.50 3,984.95 3,985.76 155.0K
09:59 3,985.04 3,986.08 3,983.70 3,985.53 75.0K
10:00 3,983.31 3,987.81 3,983.31 3,986.71 145.0K
10:01 3,987.02 3,989.09 3,987.02 3,988.79 92.0K
10:02 3,988.63 3,991.65 3,988.37 3,991.65 70.0K
10:03 3,991.61 3,991.61 3,988.55 3,988.55 85.0K
10:04 3,989.38 3,991.16 3,988.91 3,990.68 111.0K
10:05 3,990.54 3,990.54 3,988.24 3,989.07 76.0K
10:06 3,989.41 3,990.02 3,987.63 3,989.15 72.0K
10:07 3,989.26 3,990.36 3,988.90 3,990.36 93.0K
10:08 3,990.04 3,991.10 3,989.38 3,991.10 107.0K
10:09 3,991.00 3,992.86 3,991.00 3,992.86 96.0K
10:10 3,992.87 3,994.71 3,992.32 3,994.16 114.0K
10:11 3,993.87 3,998.70 3,993.39 3,998.70 172.0K
10:12 3,998.18 3,998.82 3,995.99 3,997.73 112.0K
10:13 3,997.83 3,998.21 3,996.26 3,996.82 86.0K
10:14 3,996.97 3,997.70 3,995.66 3,996.22 87.0K
10:15 3,996.08 3,996.08 3,992.19 3,993.70 126.0K
10:16 3,992.65 3,994.06 3,992.03 3,992.37 60.0K
10:17 3,992.74 3,992.74 3,988.66 3,989.32 133.0K
10:18 3,990.03 3,990.03 3,984.43 3,984.43 119.0K
10:19 3,984.98 3,988.17 3,984.98 3,986.85 61.0K
10:20 3,987.84 3,988.41 3,986.45 3,987.26 66.0K
10:21 3,987.24 3,988.58 3,986.05 3,986.19 120.0K
10:22 3,987.05 3,987.97 3,985.49 3,985.49 138.0K
10:23 3,985.49 3,987.44 3,985.49 3,987.34 81.0K
10:24 3,986.72 3,988.07 3,985.54 3,986.44 102.0K
10:25 3,986.74 3,987.77 3,986.19 3,986.99 66.0K
10:26 3,988.02 3,988.02 3,983.11 3,983.11 118.0K
10:27 3,983.42 3,984.07 3,981.80 3,981.80 142.0K
10:28 3,981.59 3,983.68 3,981.42 3,982.26 89.0K
10:29 3,980.87 3,983.88 3,980.63 3,981.82 87.0K
10:30 3,982.05 3,983.32 3,980.00 3,982.29 88.0K
10:31 3,981.41 3,983.79 3,981.41 3,983.55 61.0K
10:32 3,983.41 3,985.53 3,983.18 3,985.11 152.0K
10:33 3,985.59 3,987.10 3,985.15 3,986.60 93.0K
10:34 3,987.06 3,987.06 3,985.41 3,986.13 71.0K
10:35 3,986.34 3,987.20 3,985.66 3,987.20 195.0K
10:36 3,986.67 3,990.20 3,986.67 3,990.20 112.0K
10:37 3,990.16 3,991.71 3,988.60 3,991.14 51.0K
10:38 3,990.07 3,990.67 3,988.44 3,989.01 107.0K
10:39 3,988.93 3,989.81 3,987.45 3,987.95 70.0K
10:40 3,988.35 3,991.42 3,986.35 3,989.74 113.0K
10:41 3,989.06 3,990.34 3,987.69 3,989.11 91.0K
10:42 3,988.89 3,989.53 3,987.02 3,988.46 88.0K
10:43 3,988.06 3,988.59 3,986.06 3,986.06 70.0K
10:44 3,986.02 3,988.15 3,984.69 3,985.47 60.0K
10:45 3,986.31 3,987.36 3,984.59 3,987.05 58.0K
10:46 3,985.99 3,986.51 3,983.75 3,983.75 93.0K
10:47 3,984.32 3,986.21 3,983.11 3,984.63 83.0K
10:48 3,983.35 3,985.70 3,983.03 3,983.09 38.0K
10:49 3,984.34 3,984.35 3,981.38 3,983.03 89.0K
10:50 3,984.23 3,984.75 3,981.80 3,984.75 238.0K
10:51 3,985.32 3,985.32 3,983.02 3,984.55 115.0K
10:52 3,985.06 3,987.77 3,983.91 3,987.06 122.0K
10:53 3,988.13 3,988.57 3,986.57 3,987.19 58.0K
10:54 3,986.85 3,988.96 3,986.82 3,988.35 50.0K
10:55 3,988.50 3,990.47 3,987.99 3,987.99 93.0K
10:56 3,988.77 3,988.77 3,986.43 3,987.72 85.0K
10:57 3,987.11 3,989.75 3,986.63 3,989.33 64.0K
10:58 3,989.78 3,991.45 3,988.51 3,990.38 56.0K
10:59 3,990.37 3,991.05 3,988.22 3,990.23 62.0K
11:00 3,991.50 3,993.46 3,991.10 3,993.46 90.0K
11:01 3,992.99 3,994.54 3,992.03 3,993.82 145.0K
11:02 3,993.56 3,995.82 3,992.71 3,995.02 114.0K
11:03 3,995.33 3,995.88 3,994.40 3,995.14 49.0K
11:04 3,995.46 3,996.61 3,994.67 3,995.77 46.0K
11:05 3,995.46 3,996.57 3,994.36 3,996.57 51.0K
11:06 3,996.53 3,996.81 3,994.93 3,996.50 60.0K
11:07 3,994.19 3,996.69 3,994.19 3,996.28 51.0K
11:08 3,995.87 3,996.95 3,995.24 3,995.45 43.0K
11:09 3,995.45 3,996.33 3,994.80 3,995.60 66.0K
11:10 3,996.36 3,996.36 3,993.96 3,995.82 64.0K
11:11 3,995.84 3,997.41 3,994.73 3,995.70 112.0K
11:12 3,996.28 3,999.52 3,995.80 3,999.52 92.0K
11:13 4,001.40 4,005.75 4,001.40 4,002.90 211.0K
11:14 4,002.02 4,004.26 4,001.90 4,002.51 59.0K
11:15 4,001.96 4,004.53 4,001.96 4,004.22 80.0K
11:16 4,004.81 4,005.89 4,002.35 4,004.95 76.0K
11:17 4,004.75 4,005.61 4,003.97 4,004.66 65.0K
11:18 4,004.96 4,004.96 4,002.37 4,004.20 94.0K
11:19 4,004.44 4,004.49 4,002.11 4,002.54 102.0K
11:20 4,003.26 4,004.89 4,002.66 4,003.11 50.0K
11:21 4,002.61 4,003.23 4,001.65 4,002.34 50.0K
11:22 4,002.87 4,003.94 4,002.04 4,002.04 46.0K
11:23 4,002.55 4,004.54 4,002.55 4,003.31 47.0K
11:24 4,003.69 4,005.18 4,002.27 4,003.65 71.0K
11:25 4,002.93 4,003.89 4,001.42 4,002.65 46.0K
11:26 4,003.30 4,004.85 4,002.85 4,004.40 75.0K
11:27 4,004.72 4,006.62 4,003.51 4,005.19 75.0K
11:28 4,004.45 4,006.73 4,004.45 4,005.66 231.0K
11:29 4,005.81 4,006.93 4,005.69 4,006.71 69.0K
11:30 4,006.88 4,009.19 4,006.61 4,006.94 100.0K
11:31 4,007.62 4,010.35 4,006.92 4,007.89 164.0K
11:32 4,007.66 4,008.68 4,007.23 4,007.43 65.0K
11:33 4,008.03 4,008.03 4,005.68 4,005.68 43.0K
11:34 4,006.15 4,007.93 4,006.06 4,007.67 53.0K
11:35 4,007.47 4,008.47 4,004.92 4,005.32 49.0K
11:36 4,006.19 4,008.79 4,004.86 4,008.01 104.0K
11:37 4,007.99 4,010.21 4,007.99 4,009.12 57.0K
11:38 4,009.17 4,011.57 4,008.74 4,009.45 72.0K
11:39 4,009.87 4,011.42 4,008.72 4,008.72 79.0K
11:40 4,008.93 4,010.47 4,008.58 4,008.97 41.0K
11:41 4,008.86 4,009.91 4,007.83 4,008.01 54.0K
11:42 4,009.05 4,009.50 4,006.99 4,007.72 187.0K
11:43 4,006.74 4,008.79 4,005.49 4,006.65 29.0K
11:44 4,008.30 4,008.30 4,005.82 4,005.82 38.0K
11:45 4,006.06 4,007.22 4,005.43 4,006.32 136.0K
11:46 4,005.31 4,007.78 4,005.11 4,005.11 51.0K
11:47 4,005.46 4,007.50 4,005.35 4,005.35 51.0K
11:48 4,006.58 4,007.31 4,005.58 4,006.93 33.0K
11:49 4,007.30 4,008.78 4,006.13 4,007.60 30.0K
11:50 4,007.09 4,007.11 4,005.49 4,006.34 47.0K
11:51 4,006.73 4,006.73 4,005.03 4,006.21 45.0K
11:52 4,006.02 4,008.20 4,005.13 4,006.23 166.0K
11:53 4,006.85 4,007.68 4,005.32 4,007.37 49.0K
11:54 4,007.19 4,007.75 4,006.36 4,006.83 47.0K
11:55 4,006.82 4,007.25 4,005.57 4,005.97 41.0K
11:56 4,006.28 4,008.67 4,005.07 4,008.67 47.0K
11:57 4,007.58 4,008.47 4,005.64 4,006.94 84.0K
11:58 4,006.11 4,007.55 4,005.51 4,005.51 45.0K
11:59 4,006.29 4,007.20 4,004.60 4,004.60 66.0K
12:00 4,005.54 4,007.80 4,004.67 4,006.64 59.0K
12:01 4,006.71 4,007.08 4,004.22 4,006.59 65.0K
12:02 4,006.56 4,006.56 4,004.28 4,004.97 45.0K
12:03 4,004.81 4,005.88 4,003.91 4,004.99 44.0K
12:04 4,003.95 4,005.76 4,000.54 4,001.26 44.0K
12:05 4,003.18 4,003.62 4,002.00 4,003.44 43.0K
12:06 4,003.20 4,003.55 4,001.51 4,002.27 49.0K
12:07 4,002.12 4,004.64 4,000.67 4,002.46 57.0K
12:08 4,002.89 4,003.73 4,001.73 4,002.28 31.0K
12:09 4,002.52 4,003.32 4,000.34 4,000.56 47.0K
12:10 4,000.39 4,001.16 3,998.47 3,998.47 128.0K
12:11 3,999.05 3,999.96 3,998.11 3,998.98 156.0K
12:12 3,999.21 3,999.90 3,998.35 3,999.40 45.0K
12:13 3,999.28 3,999.97 3,998.06 3,998.86 302.0K
12:14 3,998.17 3,999.76 3,997.83 3,998.83 113.0K
12:15 3,998.79 4,001.28 3,997.88 3,997.88 81.0K
12:16 3,997.60 3,999.47 3,996.90 3,997.32 42.0K
12:17 3,997.08 3,998.00 3,995.51 3,996.21 62.0K
12:18 3,996.38 3,996.83 3,994.02 3,994.23 53.0K
12:19 3,993.84 3,995.06 3,993.78 3,994.64 35.0K
12:20 3,994.71 3,995.97 3,993.56 3,995.62 31.0K
12:21 3,995.49 3,996.52 3,994.20 3,995.81 40.0K
12:22 3,995.57 3,997.53 3,993.74 3,995.98 60.0K
12:23 3,995.96 3,997.49 3,993.85 3,996.65 39.0K
12:24 3,997.12 3,997.12 3,995.11 3,996.57 29.0K
12:25 3,996.36 3,997.61 3,995.72 3,997.12 163.0K
12:26 3,996.78 3,998.59 3,994.45 3,995.16 42.0K
12:27 3,994.95 3,996.86 3,994.95 3,995.85 34.0K
12:28 3,995.87 3,999.49 3,995.58 3,998.13 94.0K
12:29 3,998.68 4,000.71 3,997.41 3,997.63 28.0K
12:30 3,997.92 4,000.63 3,997.02 4,000.33 122.0K
12:31 3,999.41 4,000.38 3,997.93 3,998.65 46.0K
12:32 3,999.17 4,000.24 3,997.74 3,998.52 45.0K
12:33 3,998.86 4,000.86 3,998.81 4,000.49 43.0K
12:34 3,999.98 4,000.18 3,998.83 3,999.52 49.0K
12:35 3,998.70 4,000.29 3,997.60 3,998.68 77.0K
12:36 3,999.63 4,001.27 3,997.94 4,001.27 34.0K
12:37 4,001.24 4,001.45 3,999.13 4,001.08 41.0K
12:38 4,000.43 4,000.44 3,998.31 3,999.64 41.0K
12:39 3,999.24 4,000.74 3,999.14 3,999.24 50.0K
12:40 3,999.09 4,002.07 3,998.69 3,999.70 37.0K
12:41 3,999.79 4,001.52 3,998.88 4,000.56 97.0K
12:42 4,000.54 4,001.45 3,999.31 4,001.45 59.0K
12:43 4,001.35 4,003.99 4,001.35 4,002.22 58.0K
12:44 4,002.82 4,005.08 4,002.72 4,003.58 64.0K
12:45 4,003.19 4,005.05 4,003.19 4,004.23 73.0K
12:46 4,004.39 4,005.15 4,003.33 4,004.93 49.0K
12:47 4,005.94 4,007.85 4,004.18 4,005.81 42.0K
12:48 4,006.18 4,006.76 4,005.21 4,006.76 40.0K
12:49 4,005.89 4,005.98 4,004.56 4,005.54 46.0K
12:50 4,005.71 4,007.44 4,004.44 4,006.00 39.0K
12:51 4,006.16 4,008.04 4,005.46 4,007.32 223.0K
12:52 4,006.48 4,007.70 4,004.83 4,007.70 59.0K
12:53 4,007.26 4,008.50 4,005.74 4,007.08 42.0K
12:54 4,006.11 4,007.24 4,005.50 4,007.05 30.0K
12:55 4,007.22 4,009.51 4,006.53 4,006.81 76.0K
12:56 4,006.31 4,007.88 4,004.92 4,007.88 62.0K
12:57 4,005.42 4,007.16 4,004.16 4,006.77 50.0K
12:58 4,007.12 4,009.05 4,006.16 4,006.16 49.0K
12:59 4,005.69 4,006.78 4,005.11 4,005.35 37.0K
13:00 4,004.08 4,006.81 4,004.08 4,005.57 48.0K
13:01 4,004.70 4,005.92 4,004.61 4,005.51 47.0K
13:02 4,003.11 4,006.75 4,003.11 4,006.03 41.0K
13:03 4,005.65 4,006.98 4,004.51 4,004.66 58.0K
13:04 4,005.69 4,005.90 4,004.06 4,004.55 35.0K
13:05 4,004.53 4,005.08 4,002.77 4,003.70 70.0K
13:06 4,003.94 4,005.18 4,003.22 4,004.16 102.0K
13:07 4,004.64 4,004.64 4,001.72 4,003.05 39.0K
13:08 4,003.03 4,004.42 4,000.76 4,001.45 120.0K
13:09 4,002.27 4,003.91 4,000.82 4,002.11 51.0K
13:10 4,001.97 4,004.07 4,001.29 4,002.18 29.0K
13:11 4,001.84 4,001.84 3,999.84 4,001.37 45.0K
13:12 4,001.44 4,001.44 3,999.64 3,999.91 57.0K
13:13 4,000.49 4,002.21 3,998.58 3,999.54 68.0K
13:14 4,000.26 4,001.25 3,998.40 3,998.46 77.0K
13:15 3,998.98 4,001.16 3,998.98 4,000.71 89.0K
13:16 4,000.90 4,001.88 3,999.94 4,001.87 48.0K
13:17 4,003.54 4,003.79 4,000.46 4,001.43 45.0K
13:18 4,000.67 4,002.51 4,000.57 4,001.64 53.0K
13:19 4,001.88 4,002.66 4,000.45 4,000.54 40.0K
13:20 4,000.56 4,004.65 4,000.35 4,002.37 58.0K
13:21 4,002.40 4,003.43 4,001.22 4,001.66 46.0K
13:22 4,001.75 4,002.92 4,000.90 4,002.86 39.0K
13:23 4,002.75 4,003.48 4,000.46 4,001.84 52.0K
13:24 4,002.20 4,003.79 4,000.80 4,002.92 45.0K
13:25 4,001.71 4,003.86 4,001.45 4,001.45 38.0K
13:26 4,001.67 4,004.51 4,001.64 4,004.13 36.0K
13:27 4,003.04 4,004.28 4,002.14 4,004.28 54.0K
13:28 4,002.73 4,003.31 4,001.61 4,003.31 50.0K
13:29 4,003.70 4,004.14 4,001.87 4,003.28 64.0K
13:30 4,004.05 4,005.28 4,002.79 4,005.07 69.0K
13:31 4,004.62 4,008.57 4,003.32 4,008.57 97.0K
13:32 4,007.85 4,009.66 4,007.44 4,009.58 73.0K
13:33 4,009.41 4,010.64 4,008.51 4,008.90 54.0K
13:34 4,009.24 4,010.80 4,007.67 4,010.80 54.0K
13:35 4,010.30 4,012.66 4,009.92 4,010.51 62.0K
13:36 4,010.67 4,011.86 4,008.83 4,010.76 60.0K
13:37 4,011.01 4,011.01 4,008.79 4,009.79 64.0K
13:38 4,009.45 4,011.75 4,008.95 4,009.99 56.0K
13:39 4,010.32 4,013.84 4,009.72 4,012.70 156.0K
13:40 4,013.63 4,013.75 4,012.30 4,013.09 56.0K
13:41 4,013.12 4,014.34 4,012.63 4,013.26 280.0K
13:42 4,014.67 4,014.93 4,013.26 4,014.81 67.0K
13:43 4,013.54 4,015.87 4,013.54 4,015.87 193.0K
13:44 4,015.13 4,016.51 4,014.99 4,014.99 77.0K
13:45 4,015.32 4,017.07 4,014.48 4,015.46 77.0K
13:46 4,015.77 4,016.86 4,014.47 4,015.58 84.0K
13:47 4,014.39 4,016.61 4,014.22 4,014.43 73.0K
13:48 4,013.76 4,014.94 4,012.30 4,013.14 57.0K
13:49 4,014.41 4,015.46 4,012.73 4,015.46 54.0K
13:50 4,014.25 4,015.41 4,012.61 4,014.03 93.0K
13:51 4,013.37 4,015.67 4,012.95 4,015.67 69.0K
13:52 4,014.51 4,017.65 4,014.40 4,016.80 91.0K
13:53 4,016.46 4,019.20 4,016.46 4,017.92 240.0K
13:54 4,017.22 4,018.78 4,016.90 4,018.00 89.0K
13:55 4,017.94 4,017.94 4,016.37 4,016.37 226.0K
13:56 4,016.28 4,018.80 4,016.28 4,018.80 47.0K
13:57 4,016.49 4,017.80 4,016.41 4,017.30 73.0K
13:58 4,016.91 4,019.02 4,016.83 4,018.78 201.0K
13:59 4,018.46 4,020.98 4,017.56 4,020.33 104.0K
14:00 4,018.96 4,021.02 4,018.68 4,020.71 123.0K
14:01 4,020.07 4,021.22 4,018.91 4,020.63 56.0K
14:02 4,019.84 4,020.07 4,016.90 4,017.50 77.0K
14:03 4,017.25 4,019.40 4,016.94 4,019.35 95.0K
14:04 4,019.06 4,019.60 4,018.07 4,018.07 52.0K
14:05 4,018.07 4,019.57 4,017.76 4,018.09 64.0K
14:06 4,018.45 4,019.75 4,016.98 4,018.96 54.0K
14:07 4,018.46 4,020.07 4,017.49 4,018.63 62.0K
14:08 4,018.54 4,018.54 4,016.66 4,017.34 57.0K
14:09 4,018.06 4,019.07 4,016.68 4,018.68 71.0K
14:10 4,018.40 4,018.81 4,016.71 4,017.01 215.0K
14:11 4,016.90 4,018.51 4,015.39 4,015.88 142.0K
14:12 4,015.99 4,017.79 4,015.31 4,016.50 64.0K
14:13 4,015.68 4,017.85 4,015.68 4,017.75 92.0K
14:14 4,018.13 4,018.13 4,016.58 4,017.29 130.0K
14:15 4,016.31 4,017.62 4,015.24 4,015.33 65.0K
14:16 4,016.31 4,017.69 4,014.92 4,015.78 86.0K
14:17 4,015.43 4,016.20 4,013.88 4,014.75 64.0K
14:18 4,014.68 4,016.20 4,014.00 4,015.74 107.0K
14:19 4,014.80 4,016.00 4,013.87 4,015.18 85.0K
14:20 4,015.06 4,015.73 4,012.25 4,014.12 86.0K
14:21 4,013.73 4,015.11 4,013.01 4,013.65 104.0K
14:22 4,013.36 4,015.94 4,013.12 4,014.63 68.0K
14:23 4,014.28 4,015.40 4,012.27 4,014.30 89.0K
14:24 4,014.18 4,014.67 4,013.32 4,013.33 99.0K
14:25 4,014.07 4,014.53 4,012.51 4,013.19 174.0K
14:26 4,013.23 4,014.98 4,011.88 4,013.65 84.0K
14:27 4,012.83 4,012.83 4,011.86 4,012.52 88.0K
14:28 4,011.51 4,013.47 4,011.37 4,011.58 67.0K
14:29 4,011.76 4,013.61 4,010.40 4,012.63 63.0K
14:30 4,011.40 4,012.67 4,011.21 4,012.31 70.0K
14:31 4,012.29 4,013.45 4,012.01 4,012.36 64.0K
14:32 4,012.31 4,012.69 4,010.59 4,011.91 105.0K
14:33 4,010.84 4,012.55 4,009.83 4,009.83 106.0K
14:34 4,009.50 4,011.01 4,009.48 4,010.42 67.0K
14:35 4,009.44 4,010.16 4,008.01 4,009.19 70.0K
14:36 4,009.47 4,012.32 4,009.11 4,012.32 53.0K
14:37 4,011.21 4,011.21 4,009.70 4,010.83 52.0K
14:38 4,010.63 4,011.72 4,009.28 4,010.95 110.0K
14:39 4,010.82 4,011.14 4,009.16 4,009.25 83.0K
14:40 4,009.86 4,011.96 4,008.41 4,011.93 226.0K
14:41 4,012.04 4,014.48 4,012.04 4,014.10 118.0K
14:42 4,012.94 4,015.79 4,012.94 4,014.95 80.0K
14:43 4,015.68 4,016.03 4,013.63 4,014.84 55.0K
14:44 4,014.13 4,015.25 4,013.35 4,014.37 90.0K
14:45 4,013.98 4,015.47 4,013.46 4,014.46 67.0K
14:46 4,014.81 4,016.67 4,013.79 4,015.51 129.0K
14:47 4,014.79 4,017.83 4,014.79 4,016.46 57.0K
14:48 4,016.63 4,017.99 4,015.86 4,015.86 185.0K
14:49 4,016.55 4,018.81 4,016.55 4,018.81 84.0K
14:50 4,017.45 4,018.92 4,016.75 4,017.60 101.0K
14:51 4,017.88 4,018.96 4,015.48 4,017.58 92.0K
14:52 4,017.43 4,017.75 4,015.40 4,017.44 73.0K
14:53 4,016.25 4,018.28 4,016.25 4,017.41 86.0K
14:54 4,017.20 4,017.80 4,016.31 4,016.56 67.0K
14:55 4,016.65 4,018.80 4,016.46 4,017.37 74.0K
14:56 4,018.32 4,019.47 4,016.95 4,016.95 165.0K
14:57 4,017.33 4,018.70 4,016.73 4,017.18 168.0K
14:58 4,017.22 4,019.40 4,017.13 4,018.80 120.0K
14:59 4,018.49 4,019.37 4,017.25 4,017.54 87.0K
15:00 4,018.01 4,019.49 4,017.27 4,017.49 112.0K
15:01 4,018.36 4,019.28 4,015.99 4,016.48 89.0K
15:02 4,016.15 4,017.94 4,014.60 4,016.32 68.0K
15:03 4,015.56 4,017.22 4,015.11 4,016.11 93.0K
15:04 4,015.54 4,017.40 4,015.45 4,016.51 151.0K
15:05 4,017.12 4,017.22 4,014.77 4,016.55 139.0K
15:06 4,015.18 4,018.74 4,015.18 4,015.61 152.0K
15:07 4,015.67 4,016.71 4,014.13 4,015.44 96.0K
15:08 4,015.71 4,017.07 4,014.80 4,015.55 145.0K
15:09 4,015.03 4,017.17 4,014.05 4,016.39 67.0K
15:10 4,016.27 4,016.58 4,014.76 4,016.32 101.0K
15:11 4,015.60 4,016.35 4,014.50 4,015.22 106.0K
15:12 4,015.01 4,017.28 4,014.50 4,014.50 89.0K
15:13 4,014.89 4,017.57 4,014.89 4,016.77 167.0K
15:14 4,015.68 4,018.42 4,015.53 4,017.15 121.0K
15:15 4,015.83 4,018.01 4,015.27 4,016.37 131.0K
15:16 4,017.19 4,018.71 4,016.18 4,016.76 125.0K
15:17 4,017.59 4,018.31 4,016.07 4,016.07 127.0K
15:18 4,016.38 4,018.20 4,016.11 4,016.11 150.0K
15:19 4,017.38 4,019.63 4,016.71 4,019.42 150.0K
15:20 4,019.09 4,019.09 4,019.09 4,019.09 10.0K
15:21 4,019.09 4,019.09 4,019.09 4,019.09 0.0K
15:22 4,019.09 4,019.09 4,019.09 4,019.09 0.0K
15:23 4,019.09 4,019.09 4,019.09 4,019.09 0.0K
15:24 4,019.09 4,019.09 4,019.09 4,019.09 0.0K
15:25 4,019.09 4,019.09 4,019.09 4,019.09 0.0K
15:26 4,019.09 4,019.09 4,019.09 4,019.09 0.0K
15:27 4,019.09 4,019.09 4,019.09 4,019.09 0.0K
15:28 4,019.09 4,019.09 4,019.09 4,019.09 0.0K
15:29 4,019.09 4,019.87 4,017.45 4,019.87 8,985.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available