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 4,144.14 4,144.14 4,136.43 4,136.43 1,185.0K
09:01 4,137.31 4,137.56 4,124.84 4,125.02 505.0K
09:02 4,124.96 4,124.96 4,120.39 4,120.98 274.0K
09:03 4,121.34 4,123.96 4,119.54 4,119.54 245.0K
09:04 4,119.47 4,122.88 4,116.34 4,116.34 283.0K
09:05 4,114.75 4,118.08 4,113.30 4,113.52 417.0K
09:06 4,114.58 4,120.87 4,112.21 4,118.15 252.0K
09:07 4,118.10 4,122.41 4,116.81 4,120.95 301.0K
09:08 4,123.88 4,125.59 4,121.61 4,122.65 369.0K
09:09 4,124.91 4,127.00 4,122.74 4,122.74 310.0K
09:10 4,124.57 4,127.44 4,121.27 4,122.27 309.0K
09:11 4,122.19 4,122.19 4,115.76 4,118.77 446.0K
09:12 4,119.22 4,120.47 4,115.19 4,116.09 350.0K
09:13 4,115.86 4,123.78 4,115.86 4,120.86 395.0K
09:14 4,121.48 4,122.71 4,117.32 4,118.52 332.0K
09:15 4,118.37 4,119.08 4,111.61 4,112.66 328.0K
09:16 4,113.29 4,118.86 4,113.29 4,118.86 276.0K
09:17 4,118.35 4,119.63 4,114.24 4,115.36 348.0K
09:18 4,114.00 4,114.47 4,110.32 4,112.46 399.0K
09:19 4,112.63 4,113.87 4,110.96 4,111.22 252.0K
09:20 4,111.09 4,112.86 4,110.08 4,111.31 170.0K
09:21 4,111.31 4,112.10 4,106.35 4,106.35 150.0K
09:22 4,107.58 4,108.84 4,106.11 4,106.54 128.0K
09:23 4,106.30 4,107.77 4,104.49 4,106.89 236.0K
09:24 4,106.55 4,106.55 4,101.13 4,101.13 158.0K
09:25 4,101.37 4,109.16 4,100.80 4,108.94 236.0K
09:26 4,108.63 4,114.93 4,107.40 4,114.93 345.0K
09:27 4,115.70 4,116.51 4,112.78 4,112.78 154.0K
09:28 4,114.06 4,117.32 4,113.80 4,116.40 131.0K
09:29 4,118.50 4,118.75 4,115.48 4,115.48 53.0K
09:30 4,116.18 4,121.36 4,114.53 4,121.36 221.0K
09:31 4,121.92 4,123.28 4,120.75 4,122.76 98.0K
09:32 4,123.21 4,124.56 4,122.88 4,123.72 93.0K
09:33 4,123.74 4,126.15 4,123.06 4,126.15 91.0K
09:34 4,126.04 4,126.04 4,117.63 4,117.63 120.0K
09:35 4,117.01 4,119.45 4,116.55 4,118.75 103.0K
09:36 4,119.35 4,119.95 4,117.03 4,119.11 130.0K
09:37 4,117.83 4,118.73 4,116.00 4,116.70 98.0K
09:38 4,115.40 4,115.40 4,113.17 4,113.22 130.0K
09:39 4,113.39 4,114.29 4,111.60 4,112.71 105.0K
09:40 4,114.07 4,118.90 4,113.86 4,117.73 102.0K
09:41 4,117.15 4,119.42 4,116.08 4,118.42 47.0K
09:42 4,118.06 4,118.36 4,116.32 4,116.32 60.0K
09:43 4,117.33 4,118.65 4,115.65 4,118.25 65.0K
09:44 4,119.31 4,119.31 4,116.39 4,117.22 182.0K
09:45 4,117.92 4,118.59 4,116.76 4,118.59 136.0K
09:46 4,118.47 4,119.07 4,116.90 4,117.34 75.0K
09:47 4,116.98 4,117.08 4,114.95 4,116.09 64.0K
09:48 4,116.88 4,121.27 4,115.84 4,121.27 99.0K
09:49 4,121.03 4,121.63 4,119.34 4,119.41 65.0K
09:50 4,118.86 4,121.61 4,117.32 4,118.10 94.0K
09:51 4,118.16 4,119.04 4,116.76 4,117.61 122.0K
09:52 4,118.05 4,118.05 4,115.30 4,116.99 65.0K
09:53 4,116.90 4,118.82 4,115.63 4,116.35 122.0K
09:54 4,116.69 4,119.16 4,116.17 4,118.98 83.0K
09:55 4,118.78 4,119.72 4,116.74 4,119.41 63.0K
09:56 4,120.65 4,123.86 4,119.72 4,122.60 72.0K
09:57 4,122.78 4,125.40 4,122.72 4,124.44 57.0K
09:58 4,124.37 4,125.08 4,123.39 4,124.16 67.0K
09:59 4,124.26 4,125.50 4,123.96 4,124.73 64.0K
10:00 4,124.77 4,125.17 4,121.45 4,121.45 100.0K
10:01 4,122.57 4,124.36 4,122.07 4,122.60 66.0K
10:02 4,122.10 4,122.10 4,120.36 4,120.36 71.0K
10:03 4,120.71 4,121.48 4,118.53 4,119.25 111.0K
10:04 4,118.79 4,119.10 4,116.94 4,118.50 96.0K
10:05 4,118.35 4,118.35 4,115.16 4,115.56 235.0K
10:06 4,115.37 4,117.07 4,115.11 4,115.75 58.0K
10:07 4,115.33 4,115.69 4,113.08 4,114.01 65.0K
10:08 4,114.15 4,115.48 4,112.36 4,113.51 151.0K
10:09 4,113.26 4,113.82 4,112.28 4,113.73 65.0K
10:10 4,113.80 4,114.49 4,113.33 4,113.34 72.0K
10:11 4,113.33 4,114.79 4,113.29 4,114.12 75.0K
10:12 4,113.67 4,115.30 4,112.40 4,114.97 77.0K
10:13 4,114.82 4,116.42 4,114.82 4,115.81 188.0K
10:14 4,115.24 4,118.05 4,115.24 4,118.05 138.0K
10:15 4,117.58 4,118.26 4,116.34 4,118.12 80.0K
10:16 4,118.08 4,118.31 4,115.33 4,115.62 64.0K
10:17 4,116.45 4,117.47 4,115.55 4,116.35 62.0K
10:18 4,117.42 4,117.72 4,115.22 4,115.79 49.0K
10:19 4,115.11 4,115.43 4,113.24 4,113.86 65.0K
10:20 4,113.54 4,115.24 4,112.90 4,115.13 99.0K
10:21 4,116.92 4,119.18 4,115.78 4,117.74 123.0K
10:22 4,117.75 4,120.06 4,117.00 4,119.55 236.0K
10:23 4,118.87 4,120.32 4,117.53 4,117.90 89.0K
10:24 4,117.82 4,118.92 4,116.68 4,118.92 110.0K
10:25 4,117.74 4,118.78 4,116.77 4,118.73 59.0K
10:26 4,118.29 4,120.63 4,118.29 4,120.39 59.0K
10:27 4,120.65 4,120.65 4,118.05 4,119.27 52.0K
10:28 4,118.82 4,119.09 4,117.90 4,117.90 53.0K
10:29 4,118.00 4,119.54 4,117.56 4,117.98 41.0K
10:30 4,118.36 4,119.69 4,116.24 4,118.65 76.0K
10:31 4,118.79 4,118.79 4,116.80 4,118.14 63.0K
10:32 4,117.86 4,120.04 4,117.38 4,119.14 60.0K
10:33 4,118.84 4,119.58 4,117.71 4,119.16 53.0K
10:34 4,118.90 4,119.59 4,117.45 4,118.56 210.0K
10:35 4,118.17 4,119.16 4,117.64 4,117.71 50.0K
10:36 4,117.98 4,122.19 4,117.98 4,122.19 92.0K
10:37 4,120.60 4,125.15 4,120.60 4,124.71 112.0K
10:38 4,124.46 4,125.61 4,123.81 4,124.10 72.0K
10:39 4,124.53 4,127.28 4,124.53 4,127.02 84.0K
10:40 4,128.45 4,130.50 4,127.93 4,129.40 126.0K
10:41 4,129.86 4,129.86 4,124.86 4,125.33 98.0K
10:42 4,125.77 4,128.07 4,125.18 4,127.87 54.0K
10:43 4,127.86 4,128.81 4,127.54 4,128.31 73.0K
10:44 4,128.31 4,133.50 4,128.31 4,133.01 436.0K
10:45 4,134.52 4,136.35 4,133.32 4,135.04 238.0K
10:46 4,135.21 4,135.24 4,133.85 4,134.43 81.0K
10:47 4,134.56 4,136.73 4,134.11 4,135.47 48.0K
10:48 4,134.73 4,135.14 4,133.08 4,133.89 58.0K
10:49 4,133.80 4,136.04 4,132.72 4,133.12 150.0K
10:50 4,133.24 4,136.42 4,133.24 4,135.41 181.0K
10:51 4,137.36 4,137.87 4,136.56 4,136.92 73.0K
10:52 4,136.22 4,136.57 4,134.84 4,135.51 97.0K
10:53 4,135.39 4,138.73 4,135.39 4,137.40 255.0K
10:54 4,138.26 4,140.28 4,138.00 4,139.20 299.0K
10:55 4,139.59 4,140.51 4,138.67 4,140.18 358.0K
10:56 4,140.03 4,140.17 4,137.35 4,137.35 332.0K
10:57 4,137.18 4,137.30 4,134.67 4,134.97 295.0K
10:58 4,135.01 4,135.01 4,133.56 4,134.28 294.0K
10:59 4,134.37 4,136.21 4,133.62 4,133.98 202.0K
11:00 4,134.38 4,136.44 4,134.14 4,135.36 191.0K
11:01 4,134.61 4,137.50 4,134.61 4,137.12 214.0K
11:02 4,137.40 4,138.32 4,133.87 4,135.79 258.0K
11:03 4,135.18 4,135.82 4,133.20 4,133.90 282.0K
11:04 4,134.64 4,136.15 4,133.37 4,133.37 307.0K
11:05 4,133.14 4,133.42 4,129.93 4,133.29 353.0K
11:06 4,133.44 4,133.44 4,131.68 4,132.28 197.0K
11:07 4,131.56 4,133.13 4,131.35 4,131.99 164.0K
11:08 4,130.57 4,133.81 4,130.57 4,133.81 244.0K
11:09 4,133.61 4,133.61 4,131.86 4,131.99 149.0K
11:10 4,131.75 4,133.10 4,130.77 4,131.29 195.0K
11:11 4,131.54 4,132.50 4,130.39 4,132.45 348.0K
11:12 4,133.42 4,133.42 4,130.74 4,132.82 162.0K
11:13 4,133.29 4,133.99 4,131.91 4,132.88 158.0K
11:14 4,132.51 4,133.07 4,131.37 4,131.49 281.0K
11:15 4,132.25 4,133.65 4,131.41 4,132.49 176.0K
11:16 4,131.29 4,131.51 4,127.61 4,127.62 176.0K
11:17 4,127.43 4,129.18 4,126.08 4,126.95 208.0K
11:18 4,126.54 4,128.68 4,126.24 4,127.90 150.0K
11:19 4,127.24 4,128.48 4,125.72 4,126.26 255.0K
11:20 4,125.94 4,127.36 4,125.46 4,126.80 118.0K
11:21 4,126.95 4,127.18 4,125.90 4,126.89 54.0K
11:22 4,126.78 4,127.64 4,125.01 4,126.23 108.0K
11:23 4,125.77 4,127.40 4,125.59 4,126.09 249.0K
11:24 4,125.96 4,126.75 4,125.04 4,126.75 233.0K
11:25 4,126.94 4,127.37 4,125.43 4,127.24 126.0K
11:26 4,127.40 4,127.40 4,124.98 4,126.79 65.0K
11:27 4,126.03 4,127.43 4,123.74 4,123.76 110.0K
11:28 4,124.13 4,124.83 4,122.59 4,122.59 140.0K
11:29 4,122.86 4,124.99 4,122.86 4,123.91 122.0K
11:30 4,123.21 4,123.79 4,121.88 4,121.91 146.0K
11:31 4,121.94 4,122.89 4,119.61 4,120.08 103.0K
11:32 4,120.40 4,120.40 4,118.28 4,119.28 100.0K
11:33 4,118.77 4,119.85 4,117.42 4,118.68 58.0K
11:34 4,119.77 4,119.77 4,117.49 4,118.49 90.0K
11:35 4,118.67 4,119.61 4,117.49 4,117.63 67.0K
11:36 4,117.54 4,120.42 4,117.02 4,120.42 104.0K
11:37 4,120.74 4,121.89 4,119.38 4,120.83 166.0K
11:38 4,121.41 4,122.66 4,119.43 4,120.25 51.0K
11:39 4,119.72 4,119.72 4,117.28 4,119.48 80.0K
11:40 4,119.76 4,119.76 4,117.97 4,118.12 75.0K
11:41 4,118.87 4,119.20 4,117.43 4,117.68 71.0K
11:42 4,117.03 4,118.67 4,116.74 4,118.67 44.0K
11:43 4,118.49 4,120.36 4,118.16 4,119.55 61.0K
11:44 4,119.23 4,119.39 4,117.32 4,118.15 42.0K
11:45 4,118.12 4,118.94 4,117.80 4,118.15 39.0K
11:46 4,117.48 4,119.10 4,117.21 4,119.10 120.0K
11:47 4,117.99 4,119.51 4,117.95 4,118.82 58.0K
11:48 4,119.26 4,119.47 4,117.20 4,117.76 58.0K
11:49 4,118.54 4,118.54 4,115.86 4,116.05 144.0K
11:50 4,116.32 4,118.41 4,115.65 4,116.99 37.0K
11:51 4,117.17 4,117.68 4,116.06 4,116.62 40.0K
11:52 4,115.90 4,116.43 4,114.77 4,115.37 42.0K
11:53 4,114.84 4,117.44 4,113.86 4,116.24 46.0K
11:54 4,116.36 4,117.35 4,115.19 4,115.37 80.0K
11:55 4,115.87 4,115.87 4,113.52 4,113.91 38.0K
11:56 4,114.10 4,115.10 4,112.94 4,113.32 71.0K
11:57 4,113.80 4,115.70 4,113.66 4,114.97 37.0K
11:58 4,114.99 4,116.25 4,113.48 4,114.95 89.0K
11:59 4,114.36 4,116.86 4,114.36 4,116.86 107.0K
12:00 4,116.61 4,117.74 4,116.05 4,117.74 103.0K
12:01 4,117.75 4,118.50 4,116.82 4,117.57 124.0K
12:02 4,118.08 4,118.46 4,116.59 4,117.03 63.0K
12:03 4,116.84 4,117.63 4,115.26 4,116.22 56.0K
12:04 4,115.71 4,117.14 4,115.03 4,116.05 59.0K
12:05 4,116.71 4,116.91 4,115.06 4,115.09 161.0K
12:06 4,115.19 4,116.18 4,114.66 4,116.18 76.0K
12:07 4,115.26 4,116.28 4,114.02 4,114.61 104.0K
12:08 4,115.00 4,115.98 4,114.64 4,115.15 38.0K
12:09 4,115.04 4,116.28 4,114.75 4,115.33 46.0K
12:10 4,115.32 4,116.43 4,111.96 4,112.37 88.0K
12:11 4,113.35 4,114.51 4,111.96 4,111.96 60.0K
12:12 4,112.04 4,112.72 4,110.35 4,111.50 172.0K
12:13 4,111.44 4,112.08 4,110.67 4,111.40 50.0K
12:14 4,111.42 4,111.68 4,109.33 4,109.66 64.0K
12:15 4,110.27 4,111.29 4,109.31 4,110.29 43.0K
12:16 4,110.30 4,112.24 4,110.30 4,111.31 33.0K
12:17 4,111.44 4,112.19 4,110.15 4,110.48 29.0K
12:18 4,110.79 4,113.63 4,110.79 4,112.24 82.0K
12:19 4,111.98 4,112.82 4,110.91 4,112.14 28.0K
12:20 4,111.75 4,113.38 4,111.01 4,112.18 119.0K
12:21 4,112.06 4,114.59 4,112.06 4,112.71 126.0K
12:22 4,112.55 4,113.52 4,111.65 4,112.51 55.0K
12:23 4,113.26 4,113.26 4,111.41 4,111.62 55.0K
12:24 4,112.03 4,112.65 4,110.40 4,110.99 29.0K
12:25 4,111.30 4,112.44 4,110.42 4,112.44 78.0K
12:26 4,111.81 4,112.60 4,110.32 4,110.64 46.0K
12:27 4,111.02 4,112.57 4,110.22 4,112.57 36.0K
12:28 4,112.04 4,112.04 4,110.30 4,111.23 46.0K
12:29 4,110.84 4,112.36 4,110.15 4,111.13 22.0K
12:30 4,111.99 4,112.97 4,111.29 4,112.97 56.0K
12:31 4,112.32 4,113.97 4,111.30 4,113.02 36.0K
12:32 4,112.22 4,113.97 4,111.82 4,113.38 47.0K
12:33 4,113.59 4,114.24 4,112.76 4,113.63 28.0K
12:34 4,113.58 4,113.98 4,112.03 4,112.15 55.0K
12:35 4,112.71 4,113.56 4,111.73 4,111.73 71.0K
12:36 4,112.44 4,112.94 4,111.67 4,112.88 27.0K
12:37 4,112.52 4,113.78 4,111.27 4,113.09 59.0K
12:38 4,113.22 4,113.28 4,111.69 4,112.61 40.0K
12:39 4,112.37 4,113.36 4,111.50 4,111.54 44.0K
12:40 4,111.44 4,112.96 4,111.22 4,111.27 51.0K
12:41 4,111.85 4,114.05 4,111.45 4,112.99 42.0K
12:42 4,112.89 4,113.22 4,111.31 4,111.98 38.0K
12:43 4,113.10 4,113.88 4,112.31 4,113.88 109.0K
12:44 4,113.62 4,114.42 4,113.36 4,113.60 69.0K
12:45 4,113.93 4,114.14 4,112.34 4,114.14 41.0K
12:46 4,114.66 4,115.14 4,113.83 4,114.07 39.0K
12:47 4,114.19 4,116.10 4,113.98 4,114.78 51.0K
12:48 4,114.69 4,115.67 4,113.16 4,114.85 37.0K
12:49 4,115.15 4,115.79 4,114.38 4,114.38 65.0K
12:50 4,114.60 4,116.17 4,113.38 4,113.38 110.0K
12:51 4,113.09 4,114.97 4,113.07 4,113.56 41.0K
12:52 4,114.18 4,115.39 4,113.48 4,114.88 40.0K
12:53 4,113.56 4,114.62 4,113.00 4,114.06 123.0K
12:54 4,113.77 4,114.34 4,111.94 4,111.94 117.0K
12:55 4,110.98 4,111.67 4,108.81 4,109.68 204.0K
12:56 4,109.52 4,111.86 4,109.15 4,111.84 60.0K
12:57 4,111.17 4,111.54 4,110.23 4,111.01 48.0K
12:58 4,110.87 4,112.32 4,110.24 4,111.76 32.0K
12:59 4,111.97 4,112.98 4,111.05 4,111.71 45.0K
13:00 4,111.70 4,112.91 4,111.30 4,112.33 87.0K
13:01 4,112.13 4,114.03 4,112.09 4,112.21 28.0K
13:02 4,112.29 4,113.91 4,112.22 4,112.60 59.0K
13:03 4,112.45 4,114.14 4,111.71 4,113.10 56.0K
13:04 4,113.55 4,114.03 4,112.70 4,113.36 50.0K
13:05 4,113.06 4,113.40 4,110.61 4,110.89 87.0K
13:06 4,111.45 4,113.20 4,110.92 4,112.34 40.0K
13:07 4,111.54 4,113.64 4,111.54 4,113.20 142.0K
13:08 4,113.28 4,115.27 4,111.75 4,113.31 38.0K
13:09 4,113.23 4,114.54 4,112.50 4,113.25 48.0K
13:10 4,112.89 4,113.60 4,111.98 4,111.98 51.0K
13:11 4,112.49 4,112.73 4,111.00 4,111.42 65.0K
13:12 4,110.63 4,113.95 4,110.63 4,112.18 69.0K
13:13 4,111.57 4,113.89 4,111.20 4,112.37 212.0K
13:14 4,113.30 4,113.30 4,111.07 4,112.56 53.0K
13:15 4,111.84 4,113.21 4,110.87 4,113.21 159.0K
13:16 4,111.65 4,112.51 4,110.75 4,110.99 33.0K
13:17 4,112.28 4,113.58 4,109.91 4,111.06 48.0K
13:18 4,112.97 4,112.97 4,110.73 4,111.32 53.0K
13:19 4,112.99 4,113.02 4,110.12 4,110.71 53.0K
13:20 4,110.35 4,111.45 4,108.79 4,108.79 52.0K
13:21 4,109.63 4,111.18 4,109.16 4,110.00 62.0K
13:22 4,109.69 4,110.50 4,108.40 4,108.40 42.0K
13:23 4,109.24 4,110.46 4,108.31 4,108.31 60.0K
13:24 4,109.30 4,110.69 4,108.31 4,109.76 41.0K
13:25 4,109.58 4,109.77 4,107.76 4,108.68 48.0K
13:26 4,107.95 4,110.54 4,107.54 4,107.68 65.0K
13:27 4,108.19 4,109.45 4,107.56 4,107.82 94.0K
13:28 4,108.52 4,109.19 4,106.56 4,107.54 46.0K
13:29 4,107.53 4,108.97 4,106.41 4,107.62 39.0K
13:30 4,107.55 4,108.51 4,105.80 4,105.80 90.0K
13:31 4,105.76 4,107.14 4,104.86 4,104.86 58.0K
13:32 4,104.49 4,107.62 4,104.37 4,106.27 71.0K
13:33 4,106.07 4,107.15 4,105.41 4,105.66 219.0K
13:34 4,105.74 4,109.09 4,105.74 4,106.90 76.0K
13:35 4,107.33 4,107.85 4,106.24 4,106.40 122.0K
13:36 4,106.36 4,108.11 4,105.59 4,106.61 299.0K
13:37 4,106.80 4,107.93 4,105.68 4,106.28 38.0K
13:38 4,106.40 4,107.84 4,105.92 4,105.92 60.0K
13:39 4,106.14 4,108.24 4,105.18 4,105.24 36.0K
13:40 4,105.44 4,108.02 4,105.05 4,106.98 78.0K
13:41 4,106.87 4,107.95 4,105.85 4,106.42 52.0K
13:42 4,106.97 4,107.95 4,106.05 4,107.35 51.0K
13:43 4,106.09 4,111.02 4,106.09 4,109.96 75.0K
13:44 4,109.41 4,109.83 4,107.41 4,108.94 90.0K
13:45 4,108.92 4,110.90 4,107.94 4,110.04 48.0K
13:46 4,108.61 4,109.51 4,107.79 4,108.63 62.0K
13:47 4,108.28 4,108.77 4,106.38 4,107.55 66.0K
13:48 4,108.21 4,108.66 4,106.80 4,108.12 67.0K
13:49 4,108.37 4,109.55 4,106.85 4,107.87 63.0K
13:50 4,107.89 4,109.45 4,106.29 4,106.94 49.0K
13:51 4,106.58 4,107.73 4,104.84 4,105.45 86.0K
13:52 4,106.44 4,106.58 4,103.76 4,104.93 102.0K
13:53 4,104.59 4,105.74 4,103.46 4,104.27 64.0K
13:54 4,102.55 4,105.74 4,102.52 4,103.21 71.0K
13:55 4,103.55 4,104.80 4,102.23 4,104.18 78.0K
13:56 4,103.88 4,105.00 4,102.40 4,103.68 66.0K
13:57 4,103.09 4,104.64 4,102.13 4,102.69 73.0K
13:58 4,102.41 4,104.98 4,102.39 4,104.28 61.0K
13:59 4,102.71 4,105.26 4,102.50 4,104.50 48.0K
14:00 4,104.36 4,104.37 4,102.78 4,103.21 64.0K
14:01 4,103.63 4,110.98 4,103.59 4,108.80 294.0K
14:02 4,109.34 4,112.99 4,108.35 4,111.37 186.0K
14:03 4,111.85 4,112.54 4,110.52 4,110.73 67.0K
14:04 4,111.27 4,111.76 4,109.36 4,111.47 49.0K
14:05 4,111.64 4,112.36 4,110.55 4,111.73 39.0K
14:06 4,111.47 4,112.21 4,109.54 4,111.07 68.0K
14:07 4,111.43 4,111.59 4,109.83 4,110.73 39.0K
14:08 4,110.11 4,112.55 4,109.73 4,111.30 139.0K
14:09 4,109.93 4,112.01 4,109.93 4,110.70 361.0K
14:10 4,110.10 4,110.61 4,108.53 4,108.53 64.0K
14:11 4,108.52 4,109.85 4,107.99 4,108.76 73.0K
14:12 4,109.03 4,110.44 4,108.53 4,109.12 51.0K
14:13 4,110.01 4,110.86 4,108.89 4,109.42 47.0K
14:14 4,109.24 4,111.28 4,108.82 4,109.58 46.0K
14:15 4,109.99 4,111.26 4,109.38 4,109.84 197.0K
14:16 4,109.98 4,111.34 4,109.07 4,110.44 103.0K
14:17 4,110.54 4,111.26 4,108.52 4,109.75 48.0K
14:18 4,110.37 4,111.02 4,109.21 4,111.02 50.0K
14:19 4,109.50 4,112.03 4,109.14 4,110.66 101.0K
14:20 4,111.42 4,111.42 4,108.98 4,109.61 43.0K
14:21 4,108.97 4,111.65 4,108.97 4,111.65 71.0K
14:22 4,111.51 4,112.06 4,109.52 4,111.54 73.0K
14:23 4,111.75 4,112.58 4,110.48 4,111.49 69.0K
14:24 4,111.13 4,113.27 4,111.13 4,112.10 73.0K
14:25 4,112.56 4,115.28 4,111.74 4,114.93 271.0K
14:26 4,114.69 4,115.36 4,112.48 4,112.48 149.0K
14:27 4,111.66 4,113.74 4,111.66 4,113.40 144.0K
14:28 4,112.59 4,114.16 4,111.74 4,112.73 47.0K
14:29 4,111.72 4,114.07 4,111.70 4,112.59 70.0K
14:30 4,112.01 4,112.94 4,110.88 4,111.23 67.0K
14:31 4,109.79 4,112.06 4,109.61 4,111.47 42.0K
14:32 4,110.78 4,113.52 4,110.39 4,110.39 49.0K
14:33 4,111.65 4,113.17 4,110.66 4,111.54 68.0K
14:34 4,109.97 4,111.88 4,108.84 4,110.69 63.0K
14:35 4,110.37 4,111.27 4,108.90 4,110.16 44.0K
14:36 4,110.01 4,111.84 4,108.63 4,111.84 48.0K
14:37 4,110.31 4,111.46 4,109.14 4,111.26 172.0K
14:38 4,111.21 4,111.90 4,108.72 4,109.08 110.0K
14:39 4,108.90 4,110.71 4,108.75 4,109.91 63.0K
14:40 4,108.84 4,110.74 4,108.64 4,110.31 94.0K
14:41 4,110.05 4,111.43 4,109.11 4,110.15 65.0K
14:42 4,109.35 4,111.60 4,109.17 4,110.28 100.0K
14:43 4,110.80 4,110.80 4,108.67 4,109.55 41.0K
14:44 4,109.31 4,110.48 4,108.12 4,109.90 134.0K
14:45 4,108.12 4,110.52 4,107.42 4,109.28 125.0K
14:46 4,109.04 4,110.21 4,108.06 4,108.57 92.0K
14:47 4,110.17 4,110.17 4,107.04 4,107.81 55.0K
14:48 4,109.30 4,109.78 4,107.65 4,107.74 62.0K
14:49 4,108.31 4,110.84 4,106.97 4,109.46 128.0K
14:50 4,109.22 4,109.61 4,107.17 4,108.61 92.0K
14:51 4,109.09 4,113.78 4,107.98 4,113.22 144.0K
14:52 4,113.06 4,114.46 4,112.14 4,113.28 142.0K
14:53 4,114.23 4,115.50 4,113.81 4,113.91 648.0K
14:54 4,113.34 4,114.95 4,112.64 4,114.24 66.0K
14:55 4,113.54 4,114.72 4,113.04 4,113.96 86.0K
14:56 4,113.61 4,115.16 4,113.61 4,114.92 65.0K
14:57 4,115.70 4,115.85 4,113.74 4,113.74 79.0K
14:58 4,114.41 4,115.53 4,113.67 4,114.93 74.0K
14:59 4,114.81 4,115.59 4,113.34 4,114.12 87.0K
15:00 4,115.10 4,118.20 4,114.56 4,117.95 162.0K
15:01 4,118.49 4,119.14 4,117.23 4,117.58 222.0K
15:02 4,116.53 4,117.98 4,116.48 4,117.98 134.0K
15:03 4,116.82 4,118.35 4,115.87 4,116.57 85.0K
15:04 4,117.96 4,119.70 4,116.58 4,116.81 222.0K
15:05 4,118.32 4,119.36 4,117.36 4,117.96 65.0K
15:06 4,117.74 4,118.82 4,117.10 4,118.64 60.0K
15:07 4,118.50 4,119.08 4,117.23 4,117.53 100.0K
15:08 4,117.98 4,118.81 4,116.61 4,118.10 120.0K
15:09 4,117.07 4,118.23 4,116.76 4,117.65 240.0K
15:10 4,117.95 4,117.95 4,115.86 4,117.13 261.0K
15:11 4,116.78 4,118.32 4,116.13 4,116.59 90.0K
15:12 4,117.06 4,118.64 4,116.77 4,118.27 96.0K
15:13 4,117.35 4,118.00 4,116.43 4,117.18 99.0K
15:14 4,117.22 4,117.81 4,115.93 4,116.73 103.0K
15:15 4,117.64 4,119.44 4,115.44 4,118.41 102.0K
15:16 4,117.90 4,118.50 4,117.07 4,117.57 104.0K
15:17 4,118.07 4,119.69 4,117.54 4,118.99 107.0K
15:18 4,118.09 4,119.76 4,116.94 4,119.21 124.0K
15:19 4,119.71 4,120.84 4,118.67 4,120.64 131.0K
15:20 4,120.82 4,120.82 4,120.82 4,120.82 34.0K
15:21 4,120.82 4,120.82 4,120.82 4,120.82 0.0K
15:22 4,120.82 4,120.82 4,120.82 4,120.82 0.0K
15:23 4,120.82 4,120.82 4,120.82 4,120.82 0.0K
15:24 4,120.82 4,120.82 4,120.82 4,120.82 0.0K
15:25 4,120.82 4,120.82 4,120.82 4,120.82 0.0K
15:26 4,120.82 4,120.82 4,120.82 4,120.82 0.0K
15:27 4,120.82 4,120.82 4,120.82 4,120.82 0.0K
15:28 4,120.82 4,120.82 4,120.82 4,120.82 0.0K
15:29 4,120.82 4,121.03 4,118.84 4,119.67 2,945.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available