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 4,102.57 4,102.82 4,099.22 4,099.26 1,144.0K
09:01 4,098.68 4,100.57 4,097.79 4,099.32 600.0K
09:02 4,099.00 4,099.00 4,087.69 4,087.69 400.0K
09:03 4,087.88 4,087.88 4,080.86 4,082.08 469.0K
09:04 4,080.43 4,080.43 4,073.43 4,073.43 396.0K
09:05 4,072.66 4,073.16 4,067.83 4,068.79 426.0K
09:06 4,068.55 4,069.38 4,064.17 4,064.17 344.0K
09:07 4,064.15 4,071.72 4,063.43 4,068.95 472.0K
09:08 4,068.92 4,068.92 4,064.02 4,064.97 356.0K
09:09 4,064.66 4,064.98 4,061.68 4,063.95 295.0K
09:10 4,063.85 4,064.92 4,062.04 4,064.92 258.0K
09:11 4,064.46 4,064.84 4,059.94 4,060.83 247.0K
09:12 4,060.07 4,069.17 4,060.06 4,067.60 277.0K
09:13 4,067.39 4,067.39 4,065.22 4,065.72 183.0K
09:14 4,066.05 4,066.59 4,064.28 4,065.08 247.0K
09:15 4,064.98 4,066.56 4,063.52 4,065.15 226.0K
09:16 4,064.44 4,068.64 4,064.44 4,068.17 258.0K
09:17 4,070.11 4,070.11 4,066.13 4,067.80 253.0K
09:18 4,067.19 4,071.98 4,065.80 4,071.98 299.0K
09:19 4,071.43 4,072.82 4,067.99 4,067.99 182.0K
09:20 4,067.40 4,073.19 4,066.95 4,072.86 345.0K
09:21 4,073.76 4,074.95 4,072.45 4,074.53 146.0K
09:22 4,075.06 4,076.33 4,074.26 4,075.95 121.0K
09:23 4,075.44 4,079.96 4,072.54 4,079.84 266.0K
09:24 4,079.99 4,081.91 4,076.42 4,076.42 133.0K
09:25 4,076.25 4,076.63 4,071.72 4,074.49 141.0K
09:26 4,074.38 4,075.29 4,070.32 4,070.86 319.0K
09:27 4,069.95 4,075.09 4,068.75 4,075.09 181.0K
09:28 4,074.60 4,075.73 4,072.89 4,072.89 104.0K
09:29 4,071.90 4,073.06 4,070.93 4,072.33 157.0K
09:30 4,072.52 4,073.20 4,071.26 4,072.86 155.0K
09:31 4,072.97 4,074.17 4,072.36 4,072.36 183.0K
09:32 4,072.77 4,074.65 4,070.44 4,072.41 141.0K
09:33 4,072.16 4,073.91 4,072.16 4,072.93 110.0K
09:34 4,070.81 4,072.16 4,069.85 4,070.24 187.0K
09:35 4,070.87 4,072.47 4,070.12 4,070.69 173.0K
09:36 4,070.33 4,071.67 4,069.46 4,070.83 201.0K
09:37 4,072.08 4,076.06 4,071.70 4,076.06 150.0K
09:38 4,076.33 4,081.21 4,075.97 4,080.82 194.0K
09:39 4,080.81 4,080.83 4,076.92 4,077.70 144.0K
09:40 4,078.38 4,079.98 4,077.75 4,079.98 109.0K
09:41 4,079.78 4,079.78 4,077.41 4,078.01 116.0K
09:42 4,077.50 4,077.50 4,075.65 4,075.65 164.0K
09:43 4,076.36 4,080.71 4,076.32 4,080.43 158.0K
09:44 4,081.14 4,082.03 4,080.20 4,081.06 106.0K
09:45 4,081.58 4,081.89 4,080.81 4,081.39 104.0K
09:46 4,082.98 4,082.98 4,080.25 4,081.77 321.0K
09:47 4,082.37 4,082.50 4,081.29 4,081.97 340.0K
09:48 4,081.57 4,081.84 4,078.30 4,078.69 177.0K
09:49 4,078.63 4,078.63 4,075.97 4,077.41 112.0K
09:50 4,077.44 4,078.54 4,075.58 4,076.84 125.0K
09:51 4,075.87 4,075.87 4,073.44 4,075.44 140.0K
09:52 4,075.27 4,075.39 4,072.81 4,072.81 59.0K
09:53 4,073.70 4,075.05 4,073.31 4,075.04 168.0K
09:54 4,075.14 4,076.67 4,073.79 4,073.89 91.0K
09:55 4,074.20 4,075.43 4,073.51 4,073.64 253.0K
09:56 4,073.81 4,074.80 4,072.92 4,074.51 105.0K
09:57 4,075.17 4,075.17 4,071.67 4,071.67 107.0K
09:58 4,071.76 4,072.69 4,070.06 4,071.09 201.0K
09:59 4,071.49 4,072.27 4,069.72 4,070.16 157.0K
10:00 4,069.88 4,074.64 4,069.13 4,073.65 256.0K
10:01 4,073.53 4,074.31 4,072.33 4,073.76 150.0K
10:02 4,072.81 4,074.08 4,070.62 4,070.77 100.0K
10:03 4,070.47 4,071.35 4,070.01 4,070.18 104.0K
10:04 4,068.96 4,069.77 4,068.27 4,068.83 137.0K
10:05 4,069.10 4,070.53 4,066.28 4,066.28 84.0K
10:06 4,066.02 4,068.09 4,066.02 4,066.58 173.0K
10:07 4,065.95 4,067.65 4,065.79 4,066.36 62.0K
10:08 4,065.74 4,069.65 4,065.74 4,069.51 110.0K
10:09 4,070.13 4,070.13 4,066.48 4,067.48 95.0K
10:10 4,066.63 4,068.13 4,066.43 4,067.88 93.0K
10:11 4,066.70 4,067.28 4,065.13 4,066.10 73.0K
10:12 4,066.23 4,067.52 4,065.88 4,066.79 95.0K
10:13 4,066.85 4,067.71 4,065.46 4,067.71 99.0K
10:14 4,068.04 4,068.16 4,066.00 4,067.93 198.0K
10:15 4,067.35 4,068.11 4,065.99 4,066.80 69.0K
10:16 4,067.37 4,067.87 4,065.91 4,067.57 135.0K
10:17 4,067.15 4,067.53 4,065.68 4,066.08 140.0K
10:18 4,066.20 4,070.87 4,066.20 4,070.87 254.0K
10:19 4,071.26 4,072.52 4,070.59 4,071.86 126.0K
10:20 4,072.15 4,072.99 4,071.58 4,072.88 54.0K
10:21 4,073.35 4,075.23 4,071.78 4,075.23 140.0K
10:22 4,075.31 4,076.34 4,074.08 4,075.09 87.0K
10:23 4,075.45 4,077.30 4,075.32 4,077.30 72.0K
10:24 4,077.23 4,077.83 4,074.80 4,075.61 97.0K
10:25 4,075.30 4,076.20 4,074.55 4,075.26 54.0K
10:26 4,075.39 4,076.95 4,075.19 4,076.10 58.0K
10:27 4,075.96 4,076.00 4,074.44 4,075.10 157.0K
10:28 4,075.43 4,075.94 4,074.67 4,075.02 137.0K
10:29 4,074.84 4,076.28 4,074.11 4,075.38 71.0K
10:30 4,075.75 4,075.75 4,074.20 4,074.87 65.0K
10:31 4,074.93 4,076.03 4,074.44 4,074.44 121.0K
10:32 4,074.04 4,075.70 4,073.56 4,075.03 86.0K
10:33 4,074.21 4,074.59 4,072.92 4,073.76 109.0K
10:34 4,073.84 4,074.98 4,072.81 4,072.88 53.0K
10:35 4,072.65 4,073.76 4,070.25 4,070.25 81.0K
10:36 4,070.54 4,072.93 4,070.42 4,071.92 234.0K
10:37 4,071.89 4,071.89 4,070.27 4,071.81 104.0K
10:38 4,071.10 4,072.75 4,069.93 4,069.93 79.0K
10:39 4,068.65 4,070.81 4,068.52 4,068.76 53.0K
10:40 4,069.54 4,070.13 4,067.68 4,067.68 60.0K
10:41 4,067.85 4,069.18 4,067.26 4,069.18 45.0K
10:42 4,069.25 4,069.25 4,067.19 4,067.19 219.0K
10:43 4,067.88 4,069.66 4,067.32 4,069.27 82.0K
10:44 4,069.10 4,073.42 4,068.83 4,071.58 252.0K
10:45 4,071.90 4,072.23 4,070.10 4,070.10 81.0K
10:46 4,070.44 4,071.72 4,070.03 4,070.69 173.0K
10:47 4,070.06 4,071.64 4,070.06 4,070.86 53.0K
10:48 4,071.75 4,071.75 4,069.92 4,070.05 36.0K
10:49 4,069.73 4,071.11 4,069.25 4,070.40 67.0K
10:50 4,069.97 4,071.15 4,069.35 4,070.07 63.0K
10:51 4,069.72 4,070.94 4,068.95 4,069.25 68.0K
10:52 4,068.86 4,070.35 4,068.86 4,069.90 63.0K
10:53 4,069.79 4,070.43 4,068.04 4,069.09 79.0K
10:54 4,069.35 4,069.75 4,068.45 4,069.75 126.0K
10:55 4,069.68 4,070.32 4,068.08 4,070.32 63.0K
10:56 4,070.24 4,070.24 4,067.79 4,068.78 64.0K
10:57 4,068.73 4,069.62 4,066.79 4,069.33 73.0K
10:58 4,069.65 4,071.93 4,069.13 4,069.82 50.0K
10:59 4,070.82 4,071.05 4,069.30 4,069.72 298.0K
11:00 4,069.83 4,071.14 4,069.36 4,070.23 175.0K
11:01 4,069.76 4,070.55 4,069.04 4,069.42 153.0K
11:02 4,069.43 4,070.92 4,069.15 4,069.78 135.0K
11:03 4,069.74 4,069.74 4,067.86 4,068.96 139.0K
11:04 4,068.28 4,069.18 4,067.02 4,069.18 66.0K
11:05 4,068.91 4,069.74 4,067.61 4,068.40 78.0K
11:06 4,067.78 4,068.55 4,066.27 4,067.39 148.0K
11:07 4,066.41 4,067.40 4,065.43 4,065.57 73.0K
11:08 4,065.50 4,067.84 4,064.55 4,067.84 160.0K
11:09 4,066.19 4,068.07 4,066.19 4,066.85 57.0K
11:10 4,067.47 4,069.20 4,066.67 4,066.72 51.0K
11:11 4,066.64 4,067.03 4,065.44 4,065.95 160.0K
11:12 4,066.34 4,068.41 4,065.37 4,066.52 52.0K
11:13 4,066.54 4,068.26 4,066.02 4,067.88 69.0K
11:14 4,067.35 4,067.53 4,066.18 4,066.31 47.0K
11:15 4,066.67 4,068.18 4,066.03 4,067.28 94.0K
11:16 4,067.20 4,068.31 4,066.19 4,067.33 69.0K
11:17 4,067.62 4,069.76 4,066.83 4,068.46 130.0K
11:18 4,067.36 4,068.71 4,067.11 4,068.31 109.0K
11:19 4,068.20 4,068.20 4,066.24 4,066.68 39.0K
11:20 4,067.21 4,068.32 4,066.67 4,067.83 57.0K
11:21 4,067.38 4,069.38 4,066.80 4,068.13 79.0K
11:22 4,067.80 4,069.04 4,066.72 4,066.87 51.0K
11:23 4,067.92 4,068.39 4,067.16 4,067.16 37.0K
11:24 4,068.49 4,068.92 4,067.44 4,068.92 255.0K
11:25 4,069.35 4,069.35 4,067.85 4,068.50 76.0K
11:26 4,068.35 4,070.27 4,067.27 4,067.82 114.0K
11:27 4,066.43 4,067.03 4,065.93 4,066.85 65.0K
11:28 4,065.93 4,066.34 4,065.07 4,066.05 51.0K
11:29 4,065.51 4,067.70 4,065.51 4,066.60 62.0K
11:30 4,066.38 4,067.06 4,064.39 4,067.06 93.0K
11:31 4,065.48 4,066.36 4,064.59 4,064.93 71.0K
11:32 4,066.18 4,066.62 4,063.98 4,064.54 87.0K
11:33 4,065.07 4,065.84 4,064.23 4,064.51 86.0K
11:34 4,064.59 4,065.54 4,063.75 4,064.10 500.0K
11:35 4,063.60 4,065.55 4,063.44 4,064.13 69.0K
11:36 4,065.42 4,065.42 4,062.63 4,062.92 155.0K
11:37 4,062.89 4,064.12 4,061.80 4,062.94 41.0K
11:38 4,063.62 4,063.75 4,062.28 4,062.45 51.0K
11:39 4,062.70 4,063.66 4,061.87 4,063.66 102.0K
11:40 4,062.79 4,063.90 4,062.68 4,062.92 226.0K
11:41 4,063.25 4,064.39 4,062.09 4,062.09 132.0K
11:42 4,062.45 4,062.45 4,059.77 4,061.46 280.0K
11:43 4,062.31 4,062.31 4,059.94 4,059.94 77.0K
11:44 4,061.93 4,061.93 4,059.77 4,061.68 76.0K
11:45 4,061.11 4,061.26 4,059.89 4,061.13 81.0K
11:46 4,060.39 4,062.11 4,059.99 4,061.03 69.0K
11:47 4,061.35 4,062.32 4,059.33 4,061.97 50.0K
11:48 4,061.42 4,061.42 4,059.80 4,060.65 85.0K
11:49 4,061.21 4,062.33 4,060.05 4,061.36 46.0K
11:50 4,061.24 4,062.47 4,060.88 4,061.17 295.0K
11:51 4,061.77 4,062.79 4,060.49 4,061.06 40.0K
11:52 4,061.36 4,062.94 4,060.01 4,060.98 43.0K
11:53 4,061.43 4,062.11 4,059.75 4,061.20 61.0K
11:54 4,061.89 4,062.03 4,060.06 4,060.10 63.0K
11:55 4,059.80 4,061.14 4,058.78 4,058.78 43.0K
11:56 4,059.62 4,060.52 4,058.60 4,059.47 79.0K
11:57 4,058.93 4,060.87 4,058.11 4,058.11 77.0K
11:58 4,057.22 4,059.11 4,057.18 4,057.55 107.0K
11:59 4,057.95 4,059.27 4,057.47 4,058.99 55.0K
12:00 4,058.95 4,058.95 4,056.91 4,057.20 241.0K
12:01 4,058.94 4,060.43 4,057.35 4,057.35 75.0K
12:02 4,058.83 4,059.69 4,057.61 4,057.61 70.0K
12:03 4,057.56 4,058.34 4,056.76 4,058.17 42.0K
12:04 4,058.47 4,058.47 4,056.33 4,057.59 185.0K
12:05 4,058.91 4,058.91 4,056.82 4,058.26 45.0K
12:06 4,057.53 4,057.96 4,056.57 4,056.58 55.0K
12:07 4,056.46 4,057.70 4,055.71 4,055.83 73.0K
12:08 4,055.64 4,058.11 4,055.64 4,056.97 47.0K
12:09 4,054.92 4,058.17 4,054.26 4,055.04 166.0K
12:10 4,055.50 4,058.05 4,055.50 4,057.96 185.0K
12:11 4,057.32 4,058.30 4,055.25 4,057.85 68.0K
12:12 4,057.25 4,057.85 4,055.55 4,055.55 31.0K
12:13 4,055.36 4,058.18 4,055.07 4,056.19 44.0K
12:14 4,056.19 4,057.77 4,055.57 4,057.37 42.0K
12:15 4,057.46 4,057.94 4,055.48 4,056.60 75.0K
12:16 4,056.16 4,057.22 4,054.91 4,057.22 156.0K
12:17 4,056.67 4,057.40 4,055.71 4,056.19 101.0K
12:18 4,056.26 4,058.53 4,054.95 4,058.53 117.0K
12:19 4,058.12 4,058.19 4,056.07 4,056.30 58.0K
12:20 4,055.20 4,058.09 4,055.20 4,057.34 122.0K
12:21 4,057.11 4,058.25 4,056.48 4,057.64 69.0K
12:22 4,057.46 4,058.25 4,056.22 4,056.78 37.0K
12:23 4,056.76 4,058.81 4,054.78 4,056.32 160.0K
12:24 4,056.76 4,057.69 4,055.73 4,057.69 29.0K
12:25 4,057.28 4,057.96 4,055.63 4,056.94 28.0K
12:26 4,057.25 4,058.20 4,055.08 4,056.49 35.0K
12:27 4,056.00 4,058.32 4,055.31 4,055.83 68.0K
12:28 4,056.07 4,057.97 4,055.19 4,057.55 63.0K
12:29 4,057.69 4,058.07 4,055.63 4,056.85 114.0K
12:30 4,056.57 4,058.12 4,054.69 4,057.35 59.0K
12:31 4,055.18 4,057.85 4,055.18 4,056.90 100.0K
12:32 4,058.12 4,059.03 4,056.15 4,057.27 54.0K
12:33 4,056.58 4,057.12 4,055.41 4,056.74 54.0K
12:34 4,057.28 4,057.95 4,056.13 4,056.13 49.0K
12:35 4,056.84 4,057.96 4,056.29 4,057.87 49.0K
12:36 4,057.58 4,058.87 4,056.28 4,056.83 74.0K
12:37 4,056.64 4,058.23 4,056.04 4,057.54 59.0K
12:38 4,056.30 4,057.89 4,055.78 4,056.34 207.0K
12:39 4,055.92 4,058.28 4,055.92 4,056.82 48.0K
12:40 4,055.96 4,057.92 4,055.70 4,057.78 193.0K
12:41 4,057.92 4,058.30 4,056.15 4,057.23 39.0K
12:42 4,056.35 4,058.20 4,055.82 4,057.05 45.0K
12:43 4,057.27 4,057.59 4,055.76 4,056.62 31.0K
12:44 4,056.93 4,057.00 4,055.10 4,056.68 39.0K
12:45 4,056.03 4,057.23 4,055.70 4,057.15 79.0K
12:46 4,056.55 4,057.26 4,055.39 4,056.21 68.0K
12:47 4,055.78 4,056.84 4,054.93 4,056.61 53.0K
12:48 4,056.31 4,056.55 4,054.28 4,055.28 62.0K
12:49 4,055.27 4,057.17 4,054.14 4,054.46 80.0K
12:50 4,054.03 4,056.36 4,054.03 4,055.10 68.0K
12:51 4,055.55 4,055.93 4,052.97 4,053.95 75.0K
12:52 4,054.34 4,055.44 4,053.02 4,053.31 136.0K
12:53 4,053.25 4,055.99 4,053.21 4,055.36 61.0K
12:54 4,055.61 4,055.61 4,053.50 4,054.75 156.0K
12:55 4,055.49 4,055.49 4,053.43 4,054.49 39.0K
12:56 4,054.70 4,055.23 4,053.38 4,053.56 78.0K
12:57 4,054.21 4,055.56 4,053.10 4,055.56 140.0K
12:58 4,054.95 4,055.26 4,053.03 4,054.22 45.0K
12:59 4,054.10 4,055.50 4,053.10 4,054.04 73.0K
13:00 4,054.08 4,054.08 4,052.64 4,053.54 84.0K
13:01 4,053.40 4,054.01 4,051.81 4,052.88 58.0K
13:02 4,051.49 4,053.97 4,050.94 4,051.69 95.0K
13:03 4,052.73 4,052.73 4,050.57 4,051.51 70.0K
13:04 4,050.57 4,051.53 4,050.27 4,051.16 63.0K
13:05 4,051.08 4,051.77 4,049.89 4,050.62 64.0K
13:06 4,050.94 4,051.03 4,049.42 4,049.42 377.0K
13:07 4,051.11 4,051.14 4,049.92 4,050.62 98.0K
13:08 4,049.72 4,052.25 4,049.72 4,051.80 79.0K
13:09 4,051.90 4,052.18 4,050.45 4,051.93 92.0K
13:10 4,051.42 4,052.48 4,050.56 4,051.03 44.0K
13:11 4,051.08 4,051.65 4,049.35 4,050.15 63.0K
13:12 4,049.20 4,050.82 4,048.74 4,049.11 351.0K
13:13 4,049.63 4,050.48 4,048.72 4,048.84 62.0K
13:14 4,048.90 4,049.42 4,047.32 4,049.38 63.0K
13:15 4,049.29 4,049.61 4,047.28 4,048.38 54.0K
13:16 4,048.14 4,048.86 4,046.49 4,047.51 228.0K
13:17 4,047.88 4,049.07 4,046.26 4,049.07 208.0K
13:18 4,048.15 4,048.30 4,047.18 4,047.86 85.0K
13:19 4,047.23 4,048.25 4,047.08 4,048.25 188.0K
13:20 4,048.29 4,049.64 4,046.36 4,047.00 76.0K
13:21 4,047.81 4,047.81 4,045.56 4,046.05 52.0K
13:22 4,046.78 4,046.78 4,043.47 4,044.07 196.0K
13:23 4,043.56 4,044.09 4,042.49 4,043.69 135.0K
13:24 4,043.78 4,044.77 4,042.65 4,043.31 60.0K
13:25 4,043.14 4,044.22 4,042.36 4,043.68 135.0K
13:26 4,042.84 4,044.06 4,041.44 4,043.20 103.0K
13:27 4,043.06 4,043.06 4,041.19 4,041.54 65.0K
13:28 4,042.08 4,043.04 4,039.70 4,039.70 128.0K
13:29 4,040.94 4,041.27 4,039.22 4,041.27 111.0K
13:30 4,040.88 4,040.88 4,038.57 4,038.57 126.0K
13:31 4,037.82 4,039.32 4,037.63 4,037.96 96.0K
13:32 4,038.55 4,038.55 4,036.11 4,036.69 205.0K
13:33 4,037.29 4,038.87 4,035.72 4,036.96 112.0K
13:34 4,036.26 4,037.07 4,034.83 4,035.90 123.0K
13:35 4,035.27 4,036.33 4,034.55 4,035.17 86.0K
13:36 4,035.40 4,036.86 4,034.77 4,035.48 69.0K
13:37 4,035.23 4,036.17 4,034.25 4,035.43 61.0K
13:38 4,036.00 4,036.00 4,033.73 4,034.84 78.0K
13:39 4,034.97 4,034.97 4,033.02 4,033.02 148.0K
13:40 4,033.26 4,033.73 4,032.23 4,033.23 178.0K
13:41 4,033.68 4,034.46 4,031.53 4,034.12 92.0K
13:42 4,033.39 4,034.59 4,031.37 4,031.72 104.0K
13:43 4,032.42 4,032.60 4,030.63 4,032.60 224.0K
13:44 4,032.20 4,032.62 4,030.25 4,031.32 107.0K
13:45 4,031.37 4,031.87 4,029.77 4,030.58 205.0K
13:46 4,030.84 4,031.98 4,029.40 4,030.07 144.0K
13:47 4,030.66 4,032.62 4,030.52 4,032.16 134.0K
13:48 4,032.03 4,032.58 4,029.35 4,030.55 72.0K
13:49 4,030.81 4,032.08 4,028.96 4,030.85 315.0K
13:50 4,030.96 4,032.19 4,029.90 4,031.05 66.0K
13:51 4,031.50 4,031.76 4,028.14 4,029.06 74.0K
13:52 4,029.34 4,029.34 4,027.27 4,027.58 95.0K
13:53 4,028.84 4,028.84 4,026.66 4,026.95 62.0K
13:54 4,026.57 4,027.89 4,026.32 4,027.15 73.0K
13:55 4,026.81 4,029.34 4,026.55 4,027.61 130.0K
13:56 4,028.45 4,028.45 4,026.65 4,027.17 61.0K
13:57 4,027.15 4,028.12 4,026.02 4,027.35 92.0K
13:58 4,026.87 4,027.22 4,024.65 4,024.84 75.0K
13:59 4,023.72 4,026.25 4,023.72 4,025.47 115.0K
14:00 4,024.93 4,027.05 4,024.92 4,025.55 155.0K
14:01 4,027.58 4,027.58 4,024.34 4,026.27 107.0K
14:02 4,026.61 4,026.61 4,024.66 4,024.66 219.0K
14:03 4,025.36 4,025.36 4,021.45 4,022.36 100.0K
14:04 4,022.71 4,022.71 4,020.50 4,021.35 165.0K
14:05 4,021.98 4,025.18 4,021.78 4,025.18 139.0K
14:06 4,024.75 4,025.90 4,023.36 4,025.09 73.0K
14:07 4,024.59 4,026.14 4,023.68 4,025.22 75.0K
14:08 4,024.61 4,026.00 4,023.49 4,026.00 122.0K
14:09 4,024.71 4,026.76 4,024.67 4,026.15 66.0K
14:10 4,026.88 4,028.05 4,025.97 4,027.03 88.0K
14:11 4,026.80 4,028.73 4,025.72 4,027.36 105.0K
14:12 4,028.16 4,029.55 4,027.44 4,027.83 109.0K
14:13 4,027.99 4,029.79 4,027.16 4,028.33 82.0K
14:14 4,027.91 4,031.19 4,027.91 4,030.04 109.0K
14:15 4,030.45 4,031.94 4,029.84 4,031.92 169.0K
14:16 4,031.83 4,035.31 4,031.83 4,034.95 143.0K
14:17 4,034.60 4,035.30 4,033.45 4,033.87 110.0K
14:18 4,034.44 4,036.11 4,032.98 4,033.17 166.0K
14:19 4,032.73 4,034.73 4,031.83 4,032.87 74.0K
14:20 4,033.17 4,035.28 4,032.93 4,033.95 118.0K
14:21 4,035.58 4,036.72 4,034.33 4,036.51 103.0K
14:22 4,034.85 4,037.20 4,034.85 4,035.99 100.0K
14:23 4,035.49 4,037.00 4,034.11 4,034.55 83.0K
14:24 4,034.69 4,035.36 4,032.90 4,035.36 66.0K
14:25 4,035.32 4,036.81 4,034.55 4,036.70 74.0K
14:26 4,036.42 4,036.82 4,033.83 4,036.22 120.0K
14:27 4,036.12 4,037.21 4,035.70 4,035.95 140.0K
14:28 4,036.60 4,038.67 4,035.57 4,038.53 97.0K
14:29 4,039.60 4,039.60 4,036.91 4,038.51 55.0K
14:30 4,039.97 4,040.83 4,039.22 4,039.74 79.0K
14:31 4,039.28 4,039.81 4,036.62 4,036.62 69.0K
14:32 4,037.04 4,038.96 4,037.04 4,038.96 106.0K
14:33 4,038.53 4,038.90 4,036.76 4,037.15 123.0K
14:34 4,037.57 4,039.36 4,036.81 4,038.03 134.0K
14:35 4,037.61 4,039.38 4,037.59 4,038.96 83.0K
14:36 4,038.74 4,039.61 4,036.44 4,037.40 72.0K
14:37 4,037.72 4,038.83 4,036.27 4,037.84 60.0K
14:38 4,038.44 4,038.97 4,036.03 4,036.92 82.0K
14:39 4,037.04 4,037.80 4,035.86 4,037.22 65.0K
14:40 4,035.37 4,037.31 4,034.72 4,036.18 86.0K
14:41 4,035.86 4,037.13 4,035.12 4,035.87 167.0K
14:42 4,036.16 4,037.25 4,034.27 4,034.62 175.0K
14:43 4,034.68 4,035.36 4,032.60 4,033.19 67.0K
14:44 4,034.51 4,034.51 4,031.23 4,031.23 115.0K
14:45 4,032.57 4,033.26 4,031.83 4,032.08 94.0K
14:46 4,033.02 4,033.20 4,030.29 4,032.55 86.0K
14:47 4,031.77 4,032.83 4,030.75 4,032.19 96.0K
14:48 4,031.62 4,031.62 4,029.07 4,030.34 65.0K
14:49 4,030.64 4,030.69 4,027.63 4,027.63 143.0K
14:50 4,027.58 4,030.15 4,027.58 4,028.36 86.0K
14:51 4,028.53 4,029.22 4,026.27 4,026.35 109.0K
14:52 4,027.46 4,027.46 4,024.69 4,025.50 123.0K
14:53 4,024.88 4,026.00 4,024.38 4,024.89 139.0K
14:54 4,025.31 4,026.46 4,024.09 4,024.99 310.0K
14:55 4,024.61 4,026.49 4,023.84 4,024.22 93.0K
14:56 4,024.91 4,025.21 4,023.43 4,024.47 206.0K
14:57 4,024.75 4,026.63 4,024.34 4,026.56 230.0K
14:58 4,026.48 4,027.46 4,024.19 4,026.46 59.0K
14:59 4,026.11 4,027.94 4,025.42 4,026.43 95.0K
15:00 4,027.91 4,028.75 4,026.42 4,027.86 96.0K
15:01 4,027.71 4,027.71 4,025.90 4,026.78 93.0K
15:02 4,026.90 4,028.10 4,025.42 4,026.43 114.0K
15:03 4,026.29 4,028.31 4,026.23 4,027.93 85.0K
15:04 4,028.73 4,028.73 4,025.89 4,026.65 80.0K
15:05 4,026.18 4,028.54 4,025.03 4,025.04 198.0K
15:06 4,025.50 4,026.79 4,024.36 4,025.30 133.0K
15:07 4,024.82 4,025.10 4,023.50 4,024.62 95.0K
15:08 4,025.76 4,025.76 4,023.91 4,024.39 120.0K
15:09 4,023.89 4,024.26 4,022.94 4,023.70 124.0K
15:10 4,024.31 4,024.41 4,022.60 4,023.54 200.0K
15:11 4,022.86 4,025.07 4,022.71 4,023.73 164.0K
15:12 4,024.15 4,024.15 4,022.17 4,024.04 133.0K
15:13 4,024.08 4,024.97 4,022.94 4,024.39 119.0K
15:14 4,023.82 4,024.86 4,022.71 4,024.13 146.0K
15:15 4,022.81 4,024.85 4,022.81 4,024.14 135.0K
15:16 4,023.85 4,025.13 4,023.31 4,025.13 144.0K
15:17 4,024.64 4,026.50 4,023.35 4,026.50 154.0K
15:18 4,024.77 4,026.38 4,024.45 4,024.97 140.0K
15:19 4,025.47 4,027.69 4,025.47 4,027.54 164.0K
15:20 4,028.59 4,028.59 4,028.59 4,028.59 11.0K
15:21 4,028.59 4,028.59 4,028.59 4,028.59 0.0K
15:22 4,028.59 4,028.59 4,028.59 4,028.59 0.0K
15:23 4,028.59 4,028.59 4,028.59 4,028.59 0.0K
15:24 4,028.59 4,028.59 4,028.59 4,028.59 0.0K
15:25 4,028.59 4,028.59 4,028.59 4,028.59 0.0K
15:26 4,028.59 4,028.59 4,028.59 4,028.59 0.0K
15:27 4,028.59 4,028.59 4,028.59 4,028.59 0.0K
15:28 4,028.59 4,028.59 4,028.59 4,028.59 0.0K
15:29 4,028.59 4,029.45 4,028.36 4,028.91 4,483.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available