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 4,030.01 4,033.22 4,030.01 4,033.14 1,069.0K
09:01 4,033.95 4,037.28 4,032.22 4,035.09 353.0K
09:02 4,038.18 4,048.02 4,038.18 4,048.02 282.0K
09:03 4,048.75 4,062.17 4,048.75 4,062.17 521.0K
09:04 4,062.44 4,063.13 4,052.37 4,053.10 302.0K
09:05 4,053.08 4,053.37 4,047.14 4,047.14 296.0K
09:06 4,046.85 4,050.30 4,046.55 4,049.99 226.0K
09:07 4,049.28 4,051.90 4,049.19 4,050.83 401.0K
09:08 4,050.87 4,054.69 4,050.87 4,053.74 552.0K
09:09 4,054.36 4,059.85 4,054.36 4,059.85 349.0K
09:10 4,059.63 4,060.01 4,052.05 4,052.81 538.0K
09:11 4,051.69 4,054.68 4,050.74 4,054.30 315.0K
09:12 4,054.38 4,058.04 4,052.78 4,056.78 402.0K
09:13 4,056.06 4,056.06 4,051.18 4,054.24 418.0K
09:14 4,054.21 4,057.87 4,053.14 4,056.85 347.0K
09:15 4,057.12 4,065.18 4,057.12 4,065.18 320.0K
09:16 4,066.04 4,066.95 4,062.59 4,062.59 225.0K
09:17 4,063.45 4,063.45 4,057.37 4,057.37 339.0K
09:18 4,057.34 4,057.71 4,053.43 4,056.06 281.0K
09:19 4,058.90 4,060.34 4,053.20 4,054.47 342.0K
09:20 4,053.57 4,053.57 4,047.01 4,047.01 390.0K
09:21 4,046.82 4,047.13 4,045.24 4,047.13 192.0K
09:22 4,046.70 4,046.70 4,042.70 4,042.70 173.0K
09:23 4,043.29 4,043.29 4,039.62 4,040.36 174.0K
09:24 4,039.37 4,040.08 4,035.71 4,038.13 310.0K
09:25 4,038.16 4,047.33 4,038.16 4,046.12 424.0K
09:26 4,046.25 4,046.40 4,041.13 4,042.53 204.0K
09:27 4,041.59 4,042.84 4,040.03 4,041.48 291.0K
09:28 4,041.72 4,042.94 4,041.04 4,042.54 181.0K
09:29 4,042.63 4,042.79 4,040.28 4,040.31 236.0K
09:30 4,040.54 4,042.15 4,035.59 4,042.15 232.0K
09:31 4,042.05 4,046.20 4,040.92 4,046.20 157.0K
09:32 4,045.94 4,046.81 4,044.35 4,044.52 233.0K
09:33 4,044.06 4,045.17 4,042.16 4,045.06 166.0K
09:34 4,046.12 4,046.12 4,038.66 4,038.94 299.0K
09:35 4,039.68 4,040.69 4,038.26 4,040.69 101.0K
09:36 4,040.07 4,040.85 4,037.20 4,039.51 94.0K
09:37 4,037.00 4,039.27 4,035.80 4,035.80 271.0K
09:38 4,036.13 4,037.35 4,034.11 4,034.59 82.0K
09:39 4,033.44 4,035.53 4,033.05 4,034.52 96.0K
09:40 4,034.38 4,034.38 4,031.19 4,032.67 210.0K
09:41 4,032.19 4,032.19 4,028.62 4,028.79 183.0K
09:42 4,028.90 4,032.27 4,028.79 4,031.04 171.0K
09:43 4,030.96 4,030.96 4,027.70 4,030.30 129.0K
09:44 4,030.68 4,031.23 4,029.06 4,029.50 88.0K
09:45 4,029.25 4,029.45 4,026.54 4,026.54 99.0K
09:46 4,026.86 4,027.15 4,025.21 4,025.99 238.0K
09:47 4,026.83 4,028.76 4,026.31 4,028.56 73.0K
09:48 4,028.25 4,028.70 4,026.10 4,028.08 69.0K
09:49 4,027.88 4,033.45 4,027.25 4,029.53 154.0K
09:50 4,030.45 4,032.17 4,030.41 4,030.96 83.0K
09:51 4,030.22 4,032.59 4,030.22 4,031.76 161.0K
09:52 4,032.55 4,033.03 4,031.68 4,032.51 95.0K
09:53 4,032.02 4,034.34 4,031.16 4,033.93 124.0K
09:54 4,034.41 4,035.51 4,033.79 4,033.93 148.0K
09:55 4,034.89 4,038.83 4,034.61 4,036.86 105.0K
09:56 4,036.74 4,042.21 4,036.51 4,042.21 155.0K
09:57 4,042.72 4,046.82 4,042.34 4,046.82 134.0K
09:58 4,046.56 4,051.54 4,046.16 4,050.32 228.0K
09:59 4,051.23 4,052.04 4,048.05 4,048.48 106.0K
10:00 4,047.44 4,049.01 4,045.75 4,047.77 114.0K
10:01 4,048.04 4,049.12 4,045.86 4,049.12 131.0K
10:02 4,049.05 4,049.05 4,044.06 4,044.06 68.0K
10:03 4,045.09 4,046.17 4,042.15 4,042.15 143.0K
10:04 4,041.18 4,041.18 4,037.22 4,037.22 220.0K
10:05 4,037.32 4,037.32 4,033.04 4,033.98 102.0K
10:06 4,033.98 4,035.00 4,032.30 4,034.47 77.0K
10:07 4,033.75 4,034.53 4,032.23 4,032.83 69.0K
10:08 4,033.84 4,038.01 4,032.98 4,037.38 129.0K
10:09 4,037.51 4,039.26 4,036.15 4,039.01 87.0K
10:10 4,039.19 4,039.78 4,038.24 4,038.29 104.0K
10:11 4,038.58 4,041.16 4,036.38 4,041.16 179.0K
10:12 4,040.74 4,041.99 4,037.47 4,039.86 92.0K
10:13 4,039.59 4,040.54 4,038.08 4,039.80 54.0K
10:14 4,039.21 4,040.47 4,036.79 4,040.08 172.0K
10:15 4,040.43 4,041.25 4,037.30 4,037.30 135.0K
10:16 4,038.78 4,039.24 4,038.16 4,038.41 103.0K
10:17 4,038.64 4,039.16 4,036.78 4,038.70 135.0K
10:18 4,038.56 4,039.28 4,036.96 4,039.27 206.0K
10:19 4,038.91 4,041.58 4,037.62 4,041.29 94.0K
10:20 4,041.63 4,046.88 4,040.89 4,046.37 124.0K
10:21 4,046.84 4,048.59 4,046.45 4,047.05 117.0K
10:22 4,047.79 4,048.12 4,044.77 4,047.64 74.0K
10:23 4,047.87 4,048.99 4,047.63 4,047.87 91.0K
10:24 4,048.00 4,051.30 4,047.32 4,051.24 171.0K
10:25 4,052.44 4,052.51 4,048.94 4,049.69 77.0K
10:26 4,049.58 4,050.30 4,049.19 4,049.31 141.0K
10:27 4,049.34 4,050.13 4,047.10 4,049.81 52.0K
10:28 4,050.10 4,051.10 4,049.34 4,049.43 184.0K
10:29 4,049.45 4,051.65 4,049.45 4,051.65 41.0K
10:30 4,051.67 4,052.35 4,050.19 4,050.57 73.0K
10:31 4,050.56 4,051.89 4,050.08 4,051.89 85.0K
10:32 4,051.90 4,054.12 4,050.04 4,053.97 133.0K
10:33 4,055.13 4,056.44 4,054.13 4,054.30 94.0K
10:34 4,054.61 4,056.62 4,054.31 4,055.65 85.0K
10:35 4,055.61 4,056.10 4,053.98 4,055.18 81.0K
10:36 4,054.69 4,055.57 4,054.51 4,055.09 71.0K
10:37 4,054.51 4,057.16 4,054.15 4,056.71 72.0K
10:38 4,056.58 4,058.24 4,054.06 4,055.19 99.0K
10:39 4,056.29 4,056.29 4,054.64 4,055.77 73.0K
10:40 4,055.93 4,059.84 4,055.32 4,059.84 225.0K
10:41 4,060.05 4,061.10 4,058.11 4,058.21 150.0K
10:42 4,059.24 4,060.09 4,057.98 4,059.75 182.0K
10:43 4,059.78 4,060.46 4,057.89 4,059.24 199.0K
10:44 4,058.94 4,058.94 4,054.93 4,055.41 163.0K
10:45 4,055.65 4,056.10 4,054.50 4,055.44 85.0K
10:46 4,054.96 4,056.23 4,054.32 4,054.98 139.0K
10:47 4,054.95 4,055.52 4,054.25 4,054.89 126.0K
10:48 4,054.59 4,055.54 4,052.44 4,053.36 154.0K
10:49 4,054.28 4,055.58 4,052.97 4,052.97 66.0K
10:50 4,053.97 4,055.74 4,052.21 4,054.59 128.0K
10:51 4,054.26 4,054.37 4,050.23 4,051.06 94.0K
10:52 4,050.85 4,052.23 4,050.32 4,051.72 235.0K
10:53 4,050.46 4,058.05 4,050.46 4,057.34 381.0K
10:54 4,056.90 4,058.69 4,055.73 4,055.80 86.0K
10:55 4,057.08 4,057.82 4,055.70 4,056.31 108.0K
10:56 4,057.04 4,057.26 4,053.54 4,055.31 100.0K
10:57 4,056.15 4,057.17 4,054.74 4,056.30 66.0K
10:58 4,056.84 4,057.07 4,054.16 4,056.69 58.0K
10:59 4,056.47 4,057.17 4,054.89 4,056.26 69.0K
11:00 4,057.31 4,058.60 4,055.30 4,055.47 113.0K
11:01 4,056.18 4,057.86 4,055.80 4,057.34 66.0K
11:02 4,057.54 4,059.35 4,056.85 4,059.35 69.0K
11:03 4,059.15 4,059.15 4,056.82 4,056.82 164.0K
11:04 4,056.89 4,057.29 4,053.17 4,054.68 61.0K
11:05 4,055.33 4,055.94 4,054.61 4,054.93 87.0K
11:06 4,054.22 4,055.25 4,052.44 4,052.70 99.0K
11:07 4,053.41 4,053.41 4,050.15 4,051.16 75.0K
11:08 4,051.60 4,052.51 4,051.07 4,052.01 63.0K
11:09 4,051.89 4,052.57 4,049.53 4,050.71 64.0K
11:10 4,050.84 4,051.96 4,050.14 4,050.57 106.0K
11:11 4,051.18 4,051.52 4,049.25 4,049.25 76.0K
11:12 4,049.07 4,050.11 4,047.32 4,048.64 93.0K
11:13 4,048.86 4,048.86 4,047.18 4,047.65 60.0K
11:14 4,048.01 4,048.21 4,045.81 4,046.73 72.0K
11:15 4,046.87 4,047.03 4,044.91 4,045.25 129.0K
11:16 4,043.37 4,045.95 4,043.37 4,043.88 68.0K
11:17 4,044.44 4,044.58 4,040.99 4,042.21 154.0K
11:18 4,041.58 4,042.62 4,040.95 4,042.62 37.0K
11:19 4,042.79 4,042.79 4,040.65 4,042.21 41.0K
11:20 4,042.43 4,043.29 4,039.85 4,041.67 64.0K
11:21 4,042.34 4,042.44 4,040.71 4,041.40 43.0K
11:22 4,041.41 4,041.48 4,039.35 4,040.84 52.0K
11:23 4,040.65 4,042.07 4,040.23 4,040.58 41.0K
11:24 4,040.39 4,040.61 4,038.10 4,038.59 81.0K
11:25 4,039.48 4,040.54 4,038.88 4,039.84 51.0K
11:26 4,039.48 4,040.24 4,038.98 4,040.14 85.0K
11:27 4,039.84 4,039.84 4,037.27 4,037.42 106.0K
11:28 4,037.79 4,039.21 4,037.57 4,037.89 37.0K
11:29 4,037.28 4,038.66 4,036.91 4,037.91 153.0K
11:30 4,037.01 4,037.92 4,035.58 4,036.59 154.0K
11:31 4,036.46 4,036.72 4,034.03 4,035.05 62.0K
11:32 4,035.39 4,035.61 4,032.59 4,034.35 168.0K
11:33 4,034.07 4,039.05 4,034.07 4,038.32 145.0K
11:34 4,038.20 4,039.38 4,037.44 4,039.38 74.0K
11:35 4,039.03 4,039.60 4,037.26 4,038.63 48.0K
11:36 4,039.44 4,039.86 4,038.20 4,039.86 67.0K
11:37 4,039.36 4,041.95 4,038.35 4,041.37 80.0K
11:38 4,041.39 4,041.94 4,040.02 4,041.18 54.0K
11:39 4,041.11 4,043.42 4,040.71 4,042.79 50.0K
11:40 4,042.50 4,042.97 4,041.45 4,042.97 219.0K
11:41 4,042.82 4,043.27 4,041.80 4,042.80 74.0K
11:42 4,040.74 4,044.53 4,040.74 4,043.28 103.0K
11:43 4,042.69 4,044.97 4,042.00 4,044.97 52.0K
11:44 4,044.61 4,046.48 4,044.59 4,045.93 64.0K
11:45 4,045.75 4,046.13 4,043.78 4,045.24 104.0K
11:46 4,045.40 4,045.65 4,042.97 4,043.22 62.0K
11:47 4,042.97 4,044.75 4,042.79 4,043.40 53.0K
11:48 4,042.95 4,044.50 4,041.94 4,042.73 52.0K
11:49 4,043.23 4,044.67 4,042.86 4,043.49 43.0K
11:50 4,043.20 4,044.76 4,042.56 4,044.76 47.0K
11:51 4,044.32 4,044.32 4,042.78 4,043.50 46.0K
11:52 4,043.15 4,045.78 4,043.15 4,045.06 102.0K
11:53 4,045.19 4,046.52 4,043.29 4,046.10 100.0K
11:54 4,045.71 4,047.14 4,043.98 4,043.98 59.0K
11:55 4,044.99 4,047.43 4,044.89 4,046.61 65.0K
11:56 4,046.26 4,046.62 4,043.68 4,045.48 86.0K
11:57 4,044.24 4,045.41 4,043.78 4,044.51 32.0K
11:58 4,044.50 4,046.21 4,042.90 4,046.21 66.0K
11:59 4,046.43 4,046.55 4,043.88 4,044.58 79.0K
12:00 4,043.91 4,046.97 4,043.91 4,046.33 44.0K
12:01 4,046.02 4,047.06 4,045.52 4,047.06 52.0K
12:02 4,046.61 4,047.35 4,046.06 4,047.35 107.0K
12:03 4,046.91 4,047.20 4,045.56 4,045.81 35.0K
12:04 4,045.60 4,047.24 4,045.60 4,046.28 31.0K
12:05 4,046.67 4,047.61 4,045.84 4,047.17 20.0K
12:06 4,047.35 4,048.03 4,045.89 4,047.81 66.0K
12:07 4,048.07 4,048.07 4,044.83 4,044.83 29.0K
12:08 4,045.89 4,047.52 4,045.54 4,045.54 68.0K
12:09 4,046.13 4,047.18 4,044.86 4,046.37 54.0K
12:10 4,046.62 4,047.00 4,045.54 4,045.54 34.0K
12:11 4,045.77 4,047.78 4,044.20 4,047.06 40.0K
12:12 4,046.95 4,047.43 4,045.23 4,045.76 37.0K
12:13 4,046.03 4,050.17 4,046.03 4,049.19 65.0K
12:14 4,048.61 4,049.69 4,047.25 4,049.50 54.0K
12:15 4,048.95 4,049.64 4,046.72 4,047.64 38.0K
12:16 4,047.70 4,048.46 4,046.38 4,047.22 64.0K
12:17 4,046.58 4,048.63 4,045.76 4,046.85 49.0K
12:18 4,047.35 4,048.22 4,046.13 4,047.10 45.0K
12:19 4,046.67 4,047.93 4,045.57 4,046.56 41.0K
12:20 4,047.10 4,048.14 4,045.09 4,046.74 46.0K
12:21 4,046.53 4,048.05 4,046.53 4,047.08 42.0K
12:22 4,047.27 4,047.70 4,045.98 4,046.96 38.0K
12:23 4,046.80 4,048.57 4,046.00 4,047.97 30.0K
12:24 4,047.82 4,047.96 4,046.17 4,046.67 38.0K
12:25 4,047.70 4,048.44 4,046.29 4,047.41 27.0K
12:26 4,047.56 4,048.26 4,046.36 4,047.40 34.0K
12:27 4,047.74 4,048.38 4,046.52 4,047.93 46.0K
12:28 4,047.84 4,048.08 4,045.86 4,045.86 83.0K
12:29 4,047.37 4,048.49 4,047.13 4,048.30 42.0K
12:30 4,048.85 4,050.10 4,046.58 4,047.78 48.0K
12:31 4,047.31 4,048.81 4,047.31 4,047.65 34.0K
12:32 4,048.00 4,049.35 4,047.21 4,048.72 41.0K
12:33 4,048.29 4,049.29 4,046.77 4,046.77 41.0K
12:34 4,047.82 4,048.38 4,046.67 4,047.85 54.0K
12:35 4,048.07 4,049.31 4,045.95 4,047.16 43.0K
12:36 4,047.39 4,048.92 4,047.35 4,048.08 40.0K
12:37 4,047.73 4,048.72 4,046.98 4,048.63 47.0K
12:38 4,048.79 4,049.84 4,048.11 4,049.30 37.0K
12:39 4,049.73 4,050.69 4,049.26 4,050.69 152.0K
12:40 4,050.40 4,050.41 4,048.71 4,049.50 137.0K
12:41 4,049.40 4,049.40 4,048.09 4,048.69 26.0K
12:42 4,048.65 4,049.46 4,046.70 4,049.08 42.0K
12:43 4,049.19 4,050.20 4,048.49 4,049.49 32.0K
12:44 4,049.43 4,051.20 4,049.32 4,050.16 39.0K
12:45 4,049.99 4,051.03 4,049.37 4,049.37 45.0K
12:46 4,049.13 4,050.45 4,048.06 4,048.80 44.0K
12:47 4,048.92 4,050.75 4,048.82 4,050.30 37.0K
12:48 4,050.29 4,051.05 4,047.68 4,049.93 52.0K
12:49 4,048.85 4,050.34 4,048.31 4,049.26 38.0K
12:50 4,049.53 4,050.58 4,049.15 4,049.24 53.0K
12:51 4,050.06 4,050.90 4,048.15 4,050.36 51.0K
12:52 4,051.08 4,051.24 4,049.61 4,050.33 57.0K
12:53 4,050.35 4,050.49 4,048.65 4,050.09 60.0K
12:54 4,050.37 4,051.13 4,049.79 4,049.90 221.0K
12:55 4,050.49 4,050.63 4,048.41 4,050.22 33.0K
12:56 4,049.79 4,051.19 4,049.29 4,050.26 58.0K
12:57 4,050.21 4,052.00 4,050.07 4,051.76 40.0K
12:58 4,051.67 4,052.55 4,049.76 4,052.30 32.0K
12:59 4,051.42 4,051.64 4,049.36 4,049.36 53.0K
13:00 4,049.16 4,052.33 4,049.16 4,050.36 63.0K
13:01 4,051.23 4,052.12 4,049.06 4,050.84 47.0K
13:02 4,050.57 4,052.08 4,049.50 4,050.92 31.0K
13:03 4,050.68 4,050.73 4,048.89 4,050.28 30.0K
13:04 4,050.26 4,051.01 4,048.86 4,049.50 37.0K
13:05 4,050.11 4,051.44 4,048.89 4,050.27 68.0K
13:06 4,051.21 4,051.76 4,049.46 4,049.63 62.0K
13:07 4,049.55 4,051.32 4,049.14 4,049.16 60.0K
13:08 4,047.40 4,050.27 4,046.84 4,050.27 78.0K
13:09 4,050.35 4,050.35 4,048.42 4,049.63 76.0K
13:10 4,049.73 4,050.15 4,048.44 4,049.03 48.0K
13:11 4,049.19 4,049.84 4,047.21 4,047.90 36.0K
13:12 4,048.10 4,049.70 4,047.76 4,047.76 90.0K
13:13 4,047.51 4,048.81 4,046.90 4,048.49 138.0K
13:14 4,048.06 4,048.86 4,047.06 4,047.64 49.0K
13:15 4,049.09 4,049.57 4,047.79 4,049.12 82.0K
13:16 4,049.32 4,049.85 4,047.02 4,048.50 113.0K
13:17 4,048.55 4,050.31 4,048.05 4,050.22 65.0K
13:18 4,050.79 4,050.79 4,048.70 4,048.70 44.0K
13:19 4,048.61 4,051.64 4,047.20 4,051.63 63.0K
13:20 4,050.03 4,050.90 4,049.67 4,050.24 50.0K
13:21 4,048.57 4,050.59 4,048.57 4,049.31 57.0K
13:22 4,049.87 4,051.87 4,049.04 4,049.89 45.0K
13:23 4,049.60 4,050.98 4,048.41 4,050.98 69.0K
13:24 4,050.06 4,050.78 4,048.81 4,050.78 34.0K
13:25 4,050.19 4,052.01 4,047.98 4,049.91 53.0K
13:26 4,049.98 4,052.55 4,049.65 4,051.16 238.0K
13:27 4,051.17 4,052.88 4,050.96 4,052.37 38.0K
13:28 4,051.68 4,052.35 4,050.51 4,052.32 61.0K
13:29 4,050.15 4,051.60 4,049.39 4,050.74 78.0K
13:30 4,050.91 4,052.87 4,049.98 4,051.45 104.0K
13:31 4,051.58 4,052.36 4,049.68 4,051.24 68.0K
13:32 4,051.82 4,051.82 4,050.32 4,050.86 56.0K
13:33 4,051.34 4,052.09 4,049.51 4,049.51 94.0K
13:34 4,049.85 4,051.77 4,049.51 4,051.69 55.0K
13:35 4,052.26 4,052.28 4,050.90 4,052.22 42.0K
13:36 4,051.36 4,051.82 4,050.10 4,051.31 41.0K
13:37 4,051.11 4,051.98 4,049.60 4,049.93 61.0K
13:38 4,050.04 4,051.55 4,048.84 4,051.48 82.0K
13:39 4,050.93 4,051.06 4,049.16 4,049.93 69.0K
13:40 4,050.32 4,051.78 4,049.44 4,050.49 45.0K
13:41 4,050.08 4,051.48 4,049.16 4,051.48 52.0K
13:42 4,050.97 4,051.83 4,049.94 4,050.91 104.0K
13:43 4,050.59 4,052.10 4,049.41 4,050.91 82.0K
13:44 4,051.39 4,051.67 4,050.51 4,051.63 53.0K
13:45 4,051.26 4,051.95 4,049.24 4,051.90 85.0K
13:46 4,051.49 4,052.00 4,048.49 4,048.49 52.0K
13:47 4,050.00 4,051.34 4,049.47 4,051.10 37.0K
13:48 4,050.65 4,051.98 4,049.84 4,050.42 85.0K
13:49 4,050.16 4,051.72 4,049.01 4,049.01 59.0K
13:50 4,050.45 4,051.07 4,048.28 4,049.16 91.0K
13:51 4,049.78 4,050.87 4,048.55 4,049.38 52.0K
13:52 4,048.69 4,051.04 4,046.70 4,046.86 84.0K
13:53 4,046.31 4,047.12 4,045.10 4,046.47 80.0K
13:54 4,046.47 4,048.23 4,046.30 4,047.54 49.0K
13:55 4,047.54 4,048.81 4,046.42 4,047.58 83.0K
13:56 4,048.08 4,049.48 4,047.26 4,048.06 56.0K
13:57 4,048.02 4,050.28 4,047.99 4,049.95 233.0K
13:58 4,050.00 4,050.87 4,048.25 4,050.64 74.0K
13:59 4,050.63 4,050.86 4,048.88 4,049.74 62.0K
14:00 4,048.58 4,051.27 4,048.58 4,050.45 72.0K
14:01 4,050.29 4,052.83 4,049.48 4,050.47 50.0K
14:02 4,051.13 4,051.13 4,048.66 4,051.05 39.0K
14:03 4,050.58 4,051.02 4,049.10 4,050.31 71.0K
14:04 4,050.26 4,050.48 4,048.73 4,049.21 56.0K
14:05 4,049.10 4,050.68 4,048.73 4,050.42 67.0K
14:06 4,050.22 4,050.22 4,048.27 4,048.30 80.0K
14:07 4,048.85 4,049.18 4,046.66 4,047.82 237.0K
14:08 4,048.33 4,048.33 4,046.24 4,047.30 109.0K
14:09 4,046.97 4,048.71 4,046.29 4,048.71 59.0K
14:10 4,047.12 4,048.76 4,046.65 4,046.78 85.0K
14:11 4,046.82 4,049.26 4,046.14 4,047.34 62.0K
14:12 4,048.24 4,048.34 4,045.92 4,046.10 76.0K
14:13 4,047.12 4,049.33 4,046.64 4,047.89 135.0K
14:14 4,048.44 4,050.30 4,047.41 4,049.80 91.0K
14:15 4,049.05 4,050.02 4,048.09 4,049.31 54.0K
14:16 4,049.02 4,050.06 4,048.41 4,049.34 55.0K
14:17 4,049.41 4,049.57 4,047.05 4,047.98 71.0K
14:18 4,047.69 4,048.66 4,046.76 4,047.93 73.0K
14:19 4,047.05 4,048.25 4,045.77 4,047.07 77.0K
14:20 4,047.22 4,048.64 4,046.01 4,046.84 62.0K
14:21 4,046.12 4,047.51 4,045.52 4,046.36 108.0K
14:22 4,045.84 4,046.29 4,043.81 4,044.86 52.0K
14:23 4,045.16 4,046.25 4,043.79 4,045.48 136.0K
14:24 4,045.92 4,046.55 4,043.53 4,045.01 92.0K
14:25 4,044.40 4,046.25 4,043.95 4,045.90 57.0K
14:26 4,043.72 4,046.32 4,043.66 4,045.38 59.0K
14:27 4,045.24 4,045.73 4,043.92 4,044.75 79.0K
14:28 4,044.37 4,045.54 4,043.23 4,045.54 68.0K
14:29 4,044.90 4,046.05 4,044.00 4,044.22 146.0K
14:30 4,044.39 4,046.20 4,043.45 4,044.52 71.0K
14:31 4,044.25 4,045.45 4,043.45 4,043.45 85.0K
14:32 4,044.04 4,045.86 4,043.34 4,045.86 99.0K
14:33 4,044.96 4,045.41 4,043.90 4,044.52 82.0K
14:34 4,044.53 4,045.98 4,043.22 4,045.47 48.0K
14:35 4,044.39 4,046.48 4,044.39 4,044.41 183.0K
14:36 4,045.43 4,046.52 4,044.48 4,045.41 52.0K
14:37 4,045.48 4,046.45 4,044.64 4,045.88 69.0K
14:38 4,046.02 4,046.79 4,044.97 4,045.13 60.0K
14:39 4,045.25 4,045.34 4,043.86 4,044.80 72.0K
14:40 4,044.94 4,045.90 4,044.44 4,045.09 166.0K
14:41 4,045.50 4,045.56 4,043.31 4,044.15 83.0K
14:42 4,043.80 4,044.71 4,042.34 4,044.19 72.0K
14:43 4,043.82 4,044.95 4,042.65 4,044.48 65.0K
14:44 4,044.33 4,046.12 4,043.71 4,045.11 76.0K
14:45 4,045.93 4,046.21 4,044.08 4,045.09 73.0K
14:46 4,045.61 4,047.30 4,044.75 4,046.31 152.0K
14:47 4,045.44 4,046.42 4,044.69 4,046.42 150.0K
14:48 4,045.40 4,045.47 4,043.72 4,044.36 90.0K
14:49 4,043.83 4,046.21 4,043.24 4,043.24 88.0K
14:50 4,042.92 4,044.73 4,041.64 4,043.34 118.0K
14:51 4,043.28 4,045.15 4,042.45 4,043.60 97.0K
14:52 4,044.32 4,044.48 4,042.86 4,043.82 87.0K
14:53 4,043.15 4,044.19 4,041.92 4,042.94 112.0K
14:54 4,043.39 4,043.62 4,041.25 4,041.57 90.0K
14:55 4,040.78 4,043.10 4,040.74 4,041.89 115.0K
14:56 4,040.69 4,042.35 4,040.57 4,041.65 128.0K
14:57 4,041.45 4,042.38 4,040.35 4,040.99 101.0K
14:58 4,040.98 4,042.03 4,039.47 4,040.09 80.0K
14:59 4,039.91 4,041.26 4,039.24 4,040.41 122.0K
15:00 4,038.62 4,039.57 4,037.07 4,039.49 184.0K
15:01 4,038.02 4,041.14 4,038.02 4,041.01 177.0K
15:02 4,041.39 4,041.86 4,039.50 4,040.70 121.0K
15:03 4,041.68 4,042.21 4,039.76 4,041.54 141.0K
15:04 4,040.62 4,040.86 4,039.61 4,040.74 125.0K
15:05 4,040.74 4,042.81 4,040.67 4,041.05 175.0K
15:06 4,040.36 4,042.97 4,040.36 4,042.97 130.0K
15:07 4,042.59 4,042.85 4,041.00 4,041.49 137.0K
15:08 4,041.72 4,042.76 4,040.58 4,042.66 156.0K
15:09 4,042.09 4,042.09 4,040.43 4,040.47 135.0K
15:10 4,040.68 4,041.99 4,039.73 4,041.49 181.0K
15:11 4,040.37 4,042.51 4,040.37 4,041.55 88.0K
15:12 4,042.48 4,043.16 4,041.06 4,043.16 166.0K
15:13 4,041.97 4,044.32 4,040.80 4,043.00 278.0K
15:14 4,043.35 4,044.00 4,041.17 4,042.67 227.0K
15:15 4,043.19 4,043.49 4,041.37 4,042.05 254.0K
15:16 4,043.02 4,044.15 4,041.75 4,043.58 359.0K
15:17 4,043.03 4,043.96 4,041.90 4,043.89 329.0K
15:18 4,043.79 4,043.79 4,041.22 4,042.04 205.0K
15:19 4,042.17 4,042.45 4,040.08 4,042.40 241.0K
15:20 4,041.54 4,041.54 4,041.54 4,041.54 16.0K
15:21 4,041.54 4,041.54 4,041.54 4,041.54 0.0K
15:22 4,041.54 4,041.54 4,041.54 4,041.54 0.0K
15:23 4,041.54 4,041.54 4,041.54 4,041.54 0.0K
15:24 4,041.54 4,041.54 4,041.54 4,041.54 0.0K
15:25 4,041.54 4,041.54 4,041.54 4,041.54 0.0K
15:26 4,041.54 4,041.54 4,041.54 4,041.54 0.0K
15:27 4,041.54 4,041.54 4,041.54 4,041.54 0.0K
15:28 4,041.54 4,041.54 4,041.54 4,041.54 0.0K
15:29 4,041.54 4,047.17 4,041.54 4,047.17 4,287.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available