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 4,053.08 4,058.91 4,053.08 4,058.91 804.0K
09:01 4,059.04 4,059.61 4,055.38 4,058.38 388.0K
09:02 4,057.95 4,057.95 4,047.55 4,050.22 326.0K
09:03 4,049.57 4,053.68 4,048.48 4,053.59 528.0K
09:04 4,053.59 4,055.17 4,051.62 4,052.11 386.0K
09:05 4,051.82 4,053.12 4,051.10 4,052.69 360.0K
09:06 4,053.88 4,055.30 4,052.06 4,055.30 227.0K
09:07 4,053.57 4,053.66 4,048.02 4,049.16 304.0K
09:08 4,050.41 4,052.27 4,050.32 4,051.35 128.0K
09:09 4,050.79 4,050.84 4,048.15 4,049.14 146.0K
09:10 4,049.35 4,061.59 4,049.35 4,061.05 239.0K
09:11 4,060.37 4,063.70 4,060.37 4,061.18 165.0K
09:12 4,062.09 4,064.50 4,061.06 4,064.50 142.0K
09:13 4,063.35 4,063.65 4,059.10 4,059.86 186.0K
09:14 4,059.89 4,063.61 4,059.89 4,063.61 135.0K
09:15 4,064.96 4,065.84 4,061.43 4,061.85 253.0K
09:16 4,062.44 4,064.21 4,060.41 4,063.58 148.0K
09:17 4,064.92 4,070.17 4,064.92 4,070.06 164.0K
09:18 4,070.14 4,075.61 4,070.14 4,075.61 215.0K
09:19 4,076.68 4,076.68 4,070.95 4,071.19 229.0K
09:20 4,069.81 4,074.27 4,069.81 4,074.27 115.0K
09:21 4,074.73 4,075.58 4,070.60 4,072.25 171.0K
09:22 4,072.98 4,076.99 4,072.04 4,074.29 210.0K
09:23 4,074.50 4,078.06 4,072.12 4,077.35 419.0K
09:24 4,077.22 4,078.79 4,076.54 4,078.24 132.0K
09:25 4,078.72 4,078.76 4,077.23 4,078.76 110.0K
09:26 4,078.44 4,081.02 4,077.15 4,081.02 249.0K
09:27 4,080.92 4,081.18 4,078.55 4,079.32 185.0K
09:28 4,078.97 4,078.97 4,073.06 4,074.30 206.0K
09:29 4,074.50 4,075.93 4,074.24 4,075.93 84.0K
09:30 4,076.41 4,083.82 4,075.66 4,083.82 216.0K
09:31 4,082.06 4,084.04 4,082.06 4,083.11 140.0K
09:32 4,082.22 4,083.99 4,077.89 4,078.33 131.0K
09:33 4,078.74 4,079.47 4,078.00 4,078.75 136.0K
09:34 4,075.93 4,077.46 4,074.67 4,075.00 130.0K
09:35 4,075.47 4,079.58 4,074.27 4,079.58 179.0K
09:36 4,079.58 4,083.79 4,079.18 4,083.79 118.0K
09:37 4,082.63 4,085.40 4,082.58 4,085.40 113.0K
09:38 4,085.57 4,086.76 4,084.35 4,084.35 135.0K
09:39 4,083.78 4,085.65 4,083.10 4,083.80 103.0K
09:40 4,084.07 4,084.42 4,082.79 4,084.01 280.0K
09:41 4,083.09 4,086.56 4,082.82 4,084.43 102.0K
09:42 4,085.59 4,086.10 4,084.86 4,085.88 92.0K
09:43 4,086.05 4,088.89 4,085.58 4,087.66 68.0K
09:44 4,087.15 4,088.59 4,086.98 4,087.11 67.0K
09:45 4,087.43 4,088.40 4,086.70 4,086.98 61.0K
09:46 4,086.84 4,087.38 4,083.99 4,083.99 143.0K
09:47 4,084.29 4,084.36 4,080.89 4,083.20 112.0K
09:48 4,083.41 4,084.10 4,082.26 4,082.91 167.0K
09:49 4,083.76 4,084.18 4,082.29 4,083.32 93.0K
09:50 4,083.39 4,083.39 4,080.86 4,081.08 80.0K
09:51 4,081.16 4,085.59 4,081.16 4,084.59 103.0K
09:52 4,085.26 4,086.00 4,083.94 4,084.26 91.0K
09:53 4,085.01 4,086.78 4,084.54 4,085.04 77.0K
09:54 4,085.30 4,085.98 4,081.89 4,082.20 240.0K
09:55 4,082.29 4,085.00 4,081.81 4,084.94 170.0K
09:56 4,084.51 4,086.18 4,083.77 4,083.89 77.0K
09:57 4,083.50 4,084.35 4,083.50 4,084.34 60.0K
09:58 4,083.50 4,086.43 4,083.38 4,086.43 84.0K
09:59 4,084.66 4,086.01 4,084.66 4,084.90 59.0K
10:00 4,084.03 4,086.81 4,083.86 4,086.39 100.0K
10:01 4,087.16 4,088.00 4,084.71 4,085.75 113.0K
10:02 4,085.94 4,086.36 4,085.14 4,085.39 64.0K
10:03 4,085.57 4,085.75 4,084.05 4,084.57 55.0K
10:04 4,085.08 4,086.84 4,085.08 4,085.71 121.0K
10:05 4,086.09 4,088.14 4,086.09 4,087.21 117.0K
10:06 4,087.65 4,088.52 4,086.92 4,087.99 79.0K
10:07 4,089.18 4,090.66 4,088.38 4,090.66 97.0K
10:08 4,089.83 4,091.95 4,089.83 4,091.23 73.0K
10:09 4,091.83 4,091.83 4,089.34 4,089.77 62.0K
10:10 4,090.00 4,092.27 4,089.00 4,092.01 110.0K
10:11 4,092.91 4,094.83 4,092.58 4,094.83 114.0K
10:12 4,094.82 4,098.41 4,094.82 4,098.41 154.0K
10:13 4,096.96 4,099.58 4,096.96 4,099.45 168.0K
10:14 4,098.79 4,099.85 4,098.11 4,099.23 103.0K
10:15 4,098.38 4,099.98 4,098.10 4,098.10 85.0K
10:16 4,097.96 4,098.62 4,097.54 4,098.26 248.0K
10:17 4,097.89 4,098.48 4,096.63 4,098.48 117.0K
10:18 4,097.60 4,098.20 4,095.59 4,095.59 127.0K
10:19 4,096.72 4,100.94 4,096.72 4,099.63 112.0K
10:20 4,100.69 4,102.00 4,100.61 4,100.80 73.0K
10:21 4,100.90 4,102.49 4,100.90 4,102.15 106.0K
10:22 4,101.85 4,103.83 4,100.54 4,100.54 65.0K
10:23 4,100.55 4,102.29 4,100.26 4,102.15 137.0K
10:24 4,102.62 4,103.37 4,101.63 4,102.76 98.0K
10:25 4,102.51 4,104.42 4,102.00 4,103.91 114.0K
10:26 4,103.75 4,105.14 4,102.17 4,102.66 142.0K
10:27 4,102.21 4,103.04 4,101.41 4,101.92 87.0K
10:28 4,102.37 4,104.37 4,101.59 4,104.11 160.0K
10:29 4,104.02 4,104.39 4,102.50 4,102.50 83.0K
10:30 4,103.43 4,104.61 4,103.25 4,103.63 108.0K
10:31 4,101.97 4,104.69 4,101.97 4,104.22 70.0K
10:32 4,104.09 4,105.23 4,103.09 4,103.14 93.0K
10:33 4,103.13 4,105.07 4,102.89 4,103.52 125.0K
10:34 4,104.07 4,104.07 4,100.03 4,100.03 95.0K
10:35 4,100.96 4,103.16 4,100.96 4,102.69 89.0K
10:36 4,102.43 4,103.53 4,101.41 4,102.26 50.0K
10:37 4,102.37 4,104.88 4,101.89 4,103.90 121.0K
10:38 4,103.12 4,104.59 4,103.12 4,103.48 112.0K
10:39 4,102.82 4,104.82 4,102.82 4,103.90 103.0K
10:40 4,104.95 4,105.12 4,103.46 4,104.53 118.0K
10:41 4,104.15 4,106.99 4,103.06 4,106.13 102.0K
10:42 4,106.97 4,109.09 4,106.97 4,109.01 97.0K
10:43 4,108.13 4,109.06 4,106.79 4,107.80 49.0K
10:44 4,107.37 4,108.83 4,106.87 4,107.25 65.0K
10:45 4,107.48 4,109.06 4,105.29 4,105.29 194.0K
10:46 4,107.39 4,107.39 4,102.56 4,102.56 101.0K
10:47 4,103.23 4,104.40 4,102.19 4,104.02 260.0K
10:48 4,104.46 4,105.25 4,103.33 4,104.15 101.0K
10:49 4,104.00 4,105.44 4,103.10 4,105.44 49.0K
10:50 4,104.28 4,105.10 4,102.92 4,102.92 79.0K
10:51 4,103.94 4,105.15 4,102.70 4,102.70 67.0K
10:52 4,103.34 4,103.57 4,101.63 4,102.63 70.0K
10:53 4,100.95 4,102.27 4,100.95 4,101.64 58.0K
10:54 4,101.82 4,102.36 4,100.70 4,101.32 46.0K
10:55 4,100.80 4,101.03 4,097.39 4,097.39 71.0K
10:56 4,098.19 4,098.36 4,092.61 4,093.40 102.0K
10:57 4,093.70 4,094.98 4,093.45 4,094.26 91.0K
10:58 4,093.99 4,095.83 4,093.66 4,094.71 62.0K
10:59 4,094.25 4,094.74 4,092.90 4,093.30 88.0K
11:00 4,092.77 4,093.82 4,091.93 4,092.38 99.0K
11:01 4,092.51 4,094.14 4,091.16 4,093.59 82.0K
11:02 4,094.06 4,094.84 4,093.18 4,094.27 41.0K
11:03 4,093.56 4,094.91 4,092.66 4,093.95 54.0K
11:04 4,094.26 4,094.52 4,091.73 4,091.73 50.0K
11:05 4,091.27 4,093.79 4,091.27 4,091.94 48.0K
11:06 4,092.72 4,093.24 4,091.42 4,091.86 58.0K
11:07 4,091.89 4,094.17 4,091.07 4,094.17 50.0K
11:08 4,094.98 4,095.78 4,093.85 4,095.17 93.0K
11:09 4,095.06 4,098.77 4,095.06 4,098.77 103.0K
11:10 4,098.56 4,098.91 4,096.09 4,096.47 104.0K
11:11 4,096.79 4,097.25 4,095.26 4,097.25 148.0K
11:12 4,097.18 4,097.34 4,095.88 4,096.12 42.0K
11:13 4,095.97 4,097.09 4,095.79 4,096.83 127.0K
11:14 4,096.33 4,098.16 4,095.63 4,096.50 97.0K
11:15 4,096.27 4,097.96 4,095.66 4,097.48 57.0K
11:16 4,096.12 4,099.85 4,096.12 4,099.85 165.0K
11:17 4,099.72 4,100.84 4,098.94 4,100.84 94.0K
11:18 4,101.06 4,101.38 4,099.17 4,101.00 56.0K
11:19 4,100.79 4,100.81 4,098.82 4,100.29 43.0K
11:20 4,100.30 4,101.72 4,100.15 4,101.11 49.0K
11:21 4,101.22 4,102.02 4,099.99 4,101.22 35.0K
11:22 4,100.27 4,102.67 4,100.07 4,102.67 94.0K
11:23 4,102.79 4,103.96 4,101.49 4,101.49 49.0K
11:24 4,102.45 4,102.88 4,101.02 4,101.20 46.0K
11:25 4,100.68 4,102.19 4,100.53 4,102.19 46.0K
11:26 4,101.60 4,104.03 4,100.90 4,104.03 40.0K
11:27 4,103.31 4,104.95 4,102.25 4,103.21 43.0K
11:28 4,104.27 4,105.65 4,103.25 4,105.37 50.0K
11:29 4,105.85 4,106.04 4,103.95 4,104.67 60.0K
11:30 4,105.26 4,105.80 4,104.51 4,105.80 45.0K
11:31 4,105.87 4,106.40 4,104.64 4,106.28 57.0K
11:32 4,106.16 4,107.00 4,104.84 4,105.73 58.0K
11:33 4,105.56 4,106.16 4,104.87 4,105.93 46.0K
11:34 4,104.79 4,105.42 4,104.36 4,105.42 35.0K
11:35 4,105.40 4,107.11 4,104.75 4,107.00 54.0K
11:36 4,106.30 4,107.21 4,105.64 4,105.64 41.0K
11:37 4,105.87 4,108.10 4,105.87 4,107.97 42.0K
11:38 4,107.36 4,109.83 4,107.01 4,108.84 45.0K
11:39 4,108.92 4,108.95 4,107.23 4,107.79 41.0K
11:40 4,107.93 4,109.21 4,106.64 4,109.21 37.0K
11:41 4,108.66 4,109.45 4,107.74 4,109.31 76.0K
11:42 4,108.91 4,110.38 4,108.07 4,110.08 135.0K
11:43 4,108.97 4,108.99 4,107.29 4,108.71 58.0K
11:44 4,109.30 4,109.81 4,108.63 4,109.39 128.0K
11:45 4,110.00 4,110.55 4,108.76 4,110.34 39.0K
11:46 4,109.73 4,110.66 4,109.00 4,110.11 41.0K
11:47 4,110.03 4,110.64 4,109.28 4,109.87 99.0K
11:48 4,109.97 4,111.55 4,109.78 4,111.24 51.0K
11:49 4,110.52 4,111.02 4,108.98 4,110.70 61.0K
11:50 4,109.80 4,110.47 4,108.03 4,108.03 68.0K
11:51 4,108.00 4,109.55 4,108.00 4,109.22 55.0K
11:52 4,108.37 4,108.95 4,107.17 4,108.57 33.0K
11:53 4,108.16 4,108.16 4,106.75 4,107.57 63.0K
11:54 4,107.51 4,108.46 4,106.79 4,106.79 37.0K
11:55 4,107.15 4,108.02 4,106.21 4,108.02 45.0K
11:56 4,107.15 4,108.62 4,106.25 4,108.30 65.0K
11:57 4,109.16 4,109.20 4,107.14 4,109.08 67.0K
11:58 4,108.85 4,108.85 4,107.57 4,108.12 32.0K
11:59 4,108.41 4,108.53 4,106.81 4,107.35 58.0K
12:00 4,107.75 4,108.71 4,106.46 4,106.98 57.0K
12:01 4,107.34 4,107.71 4,105.96 4,106.09 48.0K
12:02 4,105.70 4,105.94 4,103.89 4,103.89 46.0K
12:03 4,103.30 4,105.24 4,103.30 4,104.90 62.0K
12:04 4,105.16 4,105.52 4,103.19 4,103.19 129.0K
12:05 4,102.90 4,104.13 4,102.23 4,104.12 38.0K
12:06 4,102.98 4,104.85 4,102.62 4,103.69 50.0K
12:07 4,103.87 4,105.54 4,103.26 4,103.35 54.0K
12:08 4,103.64 4,105.92 4,103.64 4,105.13 47.0K
12:09 4,105.89 4,105.89 4,104.48 4,105.41 50.0K
12:10 4,104.90 4,106.61 4,104.20 4,105.13 41.0K
12:11 4,105.34 4,106.46 4,104.95 4,106.14 45.0K
12:12 4,105.11 4,107.37 4,105.11 4,106.93 123.0K
12:13 4,106.88 4,107.76 4,105.57 4,106.95 66.0K
12:14 4,107.09 4,107.44 4,106.07 4,106.80 40.0K
12:15 4,108.13 4,108.13 4,105.70 4,107.13 73.0K
12:16 4,107.29 4,107.63 4,106.18 4,107.29 52.0K
12:17 4,106.24 4,108.11 4,105.87 4,107.48 77.0K
12:18 4,107.43 4,108.53 4,106.45 4,106.45 36.0K
12:19 4,107.58 4,109.00 4,106.71 4,107.64 25.0K
12:20 4,107.51 4,109.30 4,106.92 4,109.30 114.0K
12:21 4,109.02 4,109.13 4,107.26 4,107.99 57.0K
12:22 4,108.57 4,109.43 4,108.36 4,109.43 85.0K
12:23 4,108.72 4,110.17 4,108.48 4,110.17 128.0K
12:24 4,108.83 4,110.77 4,108.76 4,110.69 87.0K
12:25 4,110.60 4,111.36 4,109.60 4,110.36 47.0K
12:26 4,109.76 4,110.35 4,109.24 4,110.35 105.0K
12:27 4,109.97 4,111.77 4,109.97 4,111.77 84.0K
12:28 4,111.39 4,112.89 4,110.54 4,111.09 48.0K
12:29 4,111.08 4,112.68 4,110.76 4,112.14 46.0K
12:30 4,111.57 4,113.13 4,111.01 4,111.01 55.0K
12:31 4,111.75 4,113.37 4,111.10 4,113.37 50.0K
12:32 4,112.57 4,112.62 4,110.52 4,112.34 90.0K
12:33 4,112.20 4,113.54 4,111.68 4,113.54 64.0K
12:34 4,112.99 4,114.23 4,112.33 4,113.18 78.0K
12:35 4,112.78 4,115.02 4,112.78 4,114.78 113.0K
12:36 4,114.87 4,116.91 4,114.87 4,116.91 82.0K
12:37 4,117.05 4,118.13 4,116.13 4,117.54 52.0K
12:38 4,118.02 4,120.41 4,118.02 4,119.79 79.0K
12:39 4,120.63 4,120.72 4,118.92 4,120.66 90.0K
12:40 4,120.07 4,120.82 4,119.25 4,119.92 106.0K
12:41 4,120.81 4,121.13 4,119.21 4,120.51 129.0K
12:42 4,121.18 4,121.81 4,120.51 4,120.51 158.0K
12:43 4,121.41 4,121.41 4,119.78 4,119.78 37.0K
12:44 4,119.81 4,120.93 4,119.02 4,119.65 55.0K
12:45 4,120.74 4,120.74 4,119.22 4,120.29 160.0K
12:46 4,120.47 4,121.46 4,120.21 4,121.42 43.0K
12:47 4,121.01 4,122.62 4,120.36 4,122.44 54.0K
12:48 4,122.42 4,123.20 4,121.02 4,121.02 84.0K
12:49 4,121.02 4,121.68 4,120.17 4,120.92 60.0K
12:50 4,121.24 4,121.96 4,120.55 4,121.17 56.0K
12:51 4,121.26 4,121.48 4,119.82 4,120.32 147.0K
12:52 4,119.40 4,120.29 4,118.35 4,120.11 50.0K
12:53 4,120.24 4,121.79 4,119.45 4,120.86 67.0K
12:54 4,120.63 4,122.17 4,119.90 4,122.06 34.0K
12:55 4,121.54 4,123.17 4,121.54 4,122.22 76.0K
12:56 4,121.90 4,122.14 4,120.86 4,122.10 46.0K
12:57 4,121.10 4,123.42 4,121.10 4,122.00 45.0K
12:58 4,122.36 4,122.59 4,121.22 4,122.52 72.0K
12:59 4,121.80 4,122.93 4,120.28 4,122.93 64.0K
13:00 4,121.23 4,123.44 4,121.23 4,122.83 53.0K
13:01 4,123.39 4,124.84 4,123.21 4,123.36 130.0K
13:02 4,123.21 4,123.21 4,120.39 4,120.52 81.0K
13:03 4,120.75 4,121.86 4,119.73 4,121.86 74.0K
13:04 4,121.99 4,122.23 4,120.15 4,120.58 147.0K
13:05 4,120.49 4,121.43 4,118.38 4,119.35 82.0K
13:06 4,119.26 4,121.43 4,119.26 4,121.33 86.0K
13:07 4,120.88 4,122.34 4,120.02 4,121.05 52.0K
13:08 4,120.57 4,122.32 4,120.53 4,121.96 48.0K
13:09 4,121.63 4,122.96 4,121.55 4,122.93 50.0K
13:10 4,123.74 4,124.21 4,121.91 4,123.41 42.0K
13:11 4,124.29 4,124.29 4,121.88 4,122.81 79.0K
13:12 4,123.40 4,123.40 4,120.87 4,122.93 75.0K
13:13 4,124.07 4,124.24 4,122.80 4,123.86 50.0K
13:14 4,124.45 4,125.35 4,123.94 4,123.94 286.0K
13:15 4,124.27 4,125.55 4,122.66 4,123.49 46.0K
13:16 4,123.70 4,124.57 4,122.82 4,124.00 52.0K
13:17 4,124.31 4,125.44 4,123.64 4,124.35 52.0K
13:18 4,124.46 4,126.54 4,124.46 4,124.89 75.0K
13:19 4,125.67 4,127.19 4,124.54 4,125.53 70.0K
13:20 4,125.60 4,127.25 4,124.26 4,124.26 59.0K
13:21 4,124.19 4,126.56 4,124.19 4,124.94 137.0K
13:22 4,125.21 4,126.05 4,124.14 4,125.11 62.0K
13:23 4,125.02 4,125.18 4,123.11 4,124.20 63.0K
13:24 4,123.82 4,123.82 4,122.20 4,123.69 50.0K
13:25 4,122.82 4,123.96 4,122.06 4,122.32 296.0K
13:26 4,122.51 4,125.13 4,122.30 4,123.54 258.0K
13:27 4,124.43 4,126.20 4,123.71 4,126.20 177.0K
13:28 4,125.25 4,127.80 4,124.90 4,127.35 157.0K
13:29 4,127.63 4,129.14 4,127.19 4,128.33 66.0K
13:30 4,129.04 4,130.24 4,128.35 4,129.10 177.0K
13:31 4,129.28 4,130.15 4,127.77 4,128.87 153.0K
13:32 4,128.41 4,129.88 4,127.13 4,128.94 122.0K
13:33 4,129.63 4,130.53 4,127.88 4,128.67 118.0K
13:34 4,128.90 4,130.12 4,127.28 4,128.67 130.0K
13:35 4,128.95 4,129.20 4,127.38 4,128.57 98.0K
13:36 4,128.29 4,130.14 4,128.02 4,129.08 44.0K
13:37 4,129.10 4,129.46 4,127.40 4,128.13 65.0K
13:38 4,128.39 4,130.58 4,128.39 4,129.61 56.0K
13:39 4,130.57 4,130.57 4,128.86 4,129.37 68.0K
13:40 4,128.69 4,131.11 4,128.69 4,130.03 58.0K
13:41 4,130.16 4,131.12 4,128.25 4,131.12 75.0K
13:42 4,129.83 4,131.21 4,127.55 4,129.13 57.0K
13:43 4,128.64 4,129.79 4,127.06 4,128.75 51.0K
13:44 4,129.67 4,131.46 4,127.73 4,130.21 121.0K
13:45 4,130.25 4,131.43 4,128.94 4,130.32 76.0K
13:46 4,130.38 4,131.72 4,129.12 4,131.72 83.0K
13:47 4,129.98 4,131.54 4,129.58 4,130.91 85.0K
13:48 4,131.28 4,133.15 4,131.28 4,131.60 86.0K
13:49 4,131.97 4,133.62 4,131.63 4,131.69 80.0K
13:50 4,131.61 4,132.96 4,130.01 4,130.40 51.0K
13:51 4,131.34 4,133.28 4,130.03 4,132.32 107.0K
13:52 4,132.77 4,133.81 4,131.65 4,132.22 79.0K
13:53 4,132.18 4,134.62 4,132.00 4,133.19 86.0K
13:54 4,134.16 4,134.31 4,132.15 4,133.25 56.0K
13:55 4,133.27 4,135.17 4,133.27 4,134.25 92.0K
13:56 4,134.42 4,136.40 4,133.72 4,135.98 63.0K
13:57 4,135.07 4,136.71 4,134.05 4,134.42 81.0K
13:58 4,134.26 4,136.22 4,133.79 4,135.41 105.0K
13:59 4,136.30 4,137.87 4,135.65 4,137.86 67.0K
14:00 4,136.42 4,137.27 4,135.22 4,136.90 99.0K
14:01 4,136.68 4,138.45 4,135.36 4,135.36 67.0K
14:02 4,135.88 4,137.64 4,135.41 4,135.43 47.0K
14:03 4,134.48 4,136.00 4,133.51 4,134.26 120.0K
14:04 4,134.72 4,134.93 4,132.42 4,133.28 64.0K
14:05 4,134.14 4,134.62 4,132.46 4,132.85 66.0K
14:06 4,132.23 4,133.55 4,131.26 4,132.40 89.0K
14:07 4,132.29 4,132.85 4,130.21 4,131.02 107.0K
14:08 4,130.79 4,133.22 4,130.09 4,132.12 64.0K
14:09 4,132.28 4,133.60 4,130.87 4,131.13 84.0K
14:10 4,132.43 4,134.86 4,132.02 4,133.72 79.0K
14:11 4,134.18 4,137.54 4,133.61 4,134.64 186.0K
14:12 4,134.02 4,136.69 4,133.93 4,135.08 89.0K
14:13 4,135.98 4,136.69 4,132.88 4,132.88 79.0K
14:14 4,132.51 4,135.22 4,132.51 4,135.22 70.0K
14:15 4,135.48 4,135.76 4,133.77 4,134.18 145.0K
14:16 4,134.08 4,135.38 4,133.84 4,133.84 75.0K
14:17 4,134.50 4,136.40 4,133.89 4,134.49 83.0K
14:18 4,134.47 4,136.27 4,134.14 4,135.62 131.0K
14:19 4,133.98 4,137.01 4,133.79 4,134.77 115.0K
14:20 4,135.76 4,137.52 4,134.89 4,137.22 104.0K
14:21 4,136.85 4,137.95 4,135.90 4,136.15 161.0K
14:22 4,136.28 4,137.67 4,134.99 4,135.15 149.0K
14:23 4,135.67 4,136.65 4,133.40 4,135.29 91.0K
14:24 4,134.24 4,137.41 4,133.00 4,135.29 53.0K
14:25 4,134.36 4,136.99 4,134.36 4,134.65 114.0K
14:26 4,135.84 4,138.74 4,135.84 4,137.13 83.0K
14:27 4,137.85 4,139.06 4,136.58 4,137.49 78.0K
14:28 4,139.03 4,139.48 4,136.78 4,139.10 168.0K
14:29 4,139.36 4,140.72 4,138.14 4,139.47 138.0K
14:30 4,140.03 4,141.62 4,139.65 4,140.94 84.0K
14:31 4,140.80 4,142.29 4,138.78 4,140.13 83.0K
14:32 4,140.91 4,143.74 4,140.62 4,142.22 109.0K
14:33 4,142.16 4,143.85 4,140.68 4,142.55 87.0K
14:34 4,142.31 4,145.08 4,142.03 4,143.46 100.0K
14:35 4,143.47 4,145.02 4,142.37 4,143.09 90.0K
14:36 4,143.73 4,145.15 4,142.38 4,142.94 68.0K
14:37 4,143.26 4,145.32 4,142.56 4,144.77 71.0K
14:38 4,143.80 4,145.76 4,143.41 4,144.75 70.0K
14:39 4,144.54 4,145.51 4,142.89 4,143.14 119.0K
14:40 4,143.25 4,144.99 4,142.58 4,144.53 206.0K
14:41 4,143.19 4,145.92 4,143.02 4,145.22 91.0K
14:42 4,144.19 4,146.13 4,143.36 4,143.82 78.0K
14:43 4,143.25 4,145.32 4,143.22 4,143.73 57.0K
14:44 4,145.18 4,146.49 4,143.62 4,144.45 80.0K
14:45 4,145.30 4,146.17 4,142.26 4,144.56 72.0K
14:46 4,145.37 4,146.70 4,143.52 4,145.77 97.0K
14:47 4,146.92 4,147.21 4,144.84 4,146.17 78.0K
14:48 4,146.30 4,146.71 4,144.41 4,145.43 55.0K
14:49 4,145.28 4,146.40 4,143.61 4,143.73 116.0K
14:50 4,144.01 4,145.52 4,143.35 4,143.68 106.0K
14:51 4,144.74 4,145.30 4,142.88 4,143.79 80.0K
14:52 4,144.22 4,145.17 4,142.49 4,143.53 115.0K
14:53 4,143.04 4,144.20 4,141.25 4,144.05 68.0K
14:54 4,142.40 4,144.73 4,142.40 4,143.61 109.0K
14:55 4,143.30 4,144.96 4,142.22 4,144.20 104.0K
14:56 4,143.19 4,144.50 4,141.50 4,144.50 128.0K
14:57 4,142.61 4,146.29 4,142.34 4,146.29 97.0K
14:58 4,145.47 4,145.47 4,142.78 4,145.11 91.0K
14:59 4,145.06 4,145.97 4,143.00 4,145.92 135.0K
15:00 4,146.74 4,147.80 4,144.95 4,145.18 145.0K
15:01 4,146.62 4,147.71 4,144.25 4,144.61 73.0K
15:02 4,145.07 4,146.99 4,144.93 4,145.26 71.0K
15:03 4,145.79 4,147.85 4,144.90 4,145.33 118.0K
15:04 4,144.97 4,148.05 4,144.10 4,148.05 89.0K
15:05 4,147.99 4,148.78 4,145.48 4,148.02 98.0K
15:06 4,147.61 4,148.83 4,146.15 4,146.30 112.0K
15:07 4,147.00 4,148.40 4,145.32 4,146.63 138.0K
15:08 4,146.73 4,147.47 4,144.70 4,146.87 78.0K
15:09 4,147.79 4,147.79 4,145.44 4,145.89 103.0K
15:10 4,146.34 4,147.03 4,143.12 4,144.30 152.0K
15:11 4,143.30 4,144.50 4,142.97 4,144.05 84.0K
15:12 4,143.42 4,145.85 4,142.73 4,144.36 131.0K
15:13 4,144.60 4,145.55 4,143.60 4,144.09 137.0K
15:14 4,144.27 4,145.60 4,143.12 4,145.05 159.0K
15:15 4,146.47 4,147.62 4,143.68 4,147.62 164.0K
15:16 4,144.54 4,147.04 4,144.54 4,146.59 108.0K
15:17 4,145.28 4,147.88 4,145.28 4,147.22 165.0K
15:18 4,146.12 4,146.29 4,144.38 4,144.69 128.0K
15:19 4,144.59 4,146.86 4,144.50 4,146.82 226.0K
15:20 4,146.75 4,146.75 4,146.75 4,146.75 2.0K
15:21 4,146.75 4,146.75 4,146.75 4,146.75 0.0K
15:22 4,146.75 4,146.75 4,146.75 4,146.75 0.0K
15:23 4,146.75 4,146.75 4,146.75 4,146.75 0.0K
15:24 4,146.75 4,146.75 4,146.75 4,146.75 0.0K
15:25 4,146.75 4,146.75 4,146.75 4,146.75 0.0K
15:26 4,146.75 4,146.75 4,146.75 4,146.75 0.0K
15:27 4,146.75 4,146.75 4,146.75 4,146.75 0.0K
15:28 4,146.75 4,146.75 4,146.75 4,146.75 0.0K
15:29 4,146.75 4,147.89 4,146.75 4,147.48 3,650.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available