KOSPI High Dividend Yield 50

KSHDY50
🏛️ south-korea →
3,759.12
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 4,038.17 4,045.26 4,038.17 4,044.84 1,388.0K
09:01 4,045.01 4,048.14 4,040.71 4,048.12 377.0K
09:02 4,047.26 4,057.21 4,044.81 4,049.65 455.0K
09:03 4,049.69 4,049.80 4,035.27 4,036.21 350.0K
09:04 4,036.51 4,037.39 4,031.18 4,031.18 254.0K
09:05 4,031.84 4,031.84 4,027.39 4,027.39 227.0K
09:06 4,027.49 4,028.80 4,023.15 4,023.15 239.0K
09:07 4,022.36 4,022.78 4,016.06 4,016.17 194.0K
09:08 4,015.72 4,016.13 4,009.11 4,009.61 530.0K
09:09 4,009.76 4,018.63 4,008.96 4,018.25 472.0K
09:10 4,018.49 4,021.62 4,018.49 4,020.21 208.0K
09:11 4,020.03 4,020.03 4,016.95 4,018.93 180.0K
09:12 4,019.15 4,019.15 4,013.84 4,014.08 242.0K
09:13 4,014.61 4,030.49 4,014.61 4,029.45 351.0K
09:14 4,029.73 4,030.17 4,027.46 4,029.90 230.0K
09:15 4,029.96 4,030.17 4,024.85 4,024.85 375.0K
09:16 4,025.65 4,026.29 4,022.29 4,022.29 285.0K
09:17 4,022.54 4,022.54 4,018.77 4,020.25 158.0K
09:18 4,019.79 4,019.79 4,012.34 4,012.40 410.0K
09:19 4,011.08 4,013.30 4,011.08 4,012.48 200.0K
09:20 4,013.27 4,016.47 4,013.27 4,016.47 128.0K
09:21 4,015.88 4,016.77 4,014.78 4,016.20 89.0K
09:22 4,015.90 4,015.90 4,013.70 4,014.01 99.0K
09:23 4,014.51 4,015.80 4,013.68 4,015.53 122.0K
09:24 4,014.98 4,016.57 4,014.15 4,015.24 115.0K
09:25 4,015.51 4,015.98 4,014.19 4,014.84 237.0K
09:26 4,014.47 4,023.58 4,014.47 4,021.73 165.0K
09:27 4,022.03 4,024.64 4,019.57 4,024.64 124.0K
09:28 4,025.04 4,025.87 4,024.27 4,025.15 150.0K
09:29 4,025.11 4,025.11 4,021.43 4,022.20 184.0K
09:30 4,021.97 4,022.36 4,020.22 4,020.55 156.0K
09:31 4,020.42 4,020.48 4,017.45 4,017.45 57.0K
09:32 4,017.81 4,018.01 4,016.85 4,017.00 146.0K
09:33 4,017.50 4,018.28 4,014.41 4,015.25 164.0K
09:34 4,015.66 4,016.35 4,013.39 4,015.04 297.0K
09:35 4,015.93 4,015.93 4,013.13 4,013.73 56.0K
09:36 4,014.50 4,015.92 4,013.18 4,015.06 100.0K
09:37 4,015.46 4,015.46 4,013.78 4,014.66 146.0K
09:38 4,014.73 4,015.27 4,014.03 4,014.32 72.0K
09:39 4,015.77 4,016.15 4,014.05 4,014.38 80.0K
09:40 4,014.60 4,016.17 4,013.04 4,015.33 204.0K
09:41 4,015.61 4,015.61 4,012.62 4,012.62 92.0K
09:42 4,013.82 4,014.02 4,010.03 4,010.03 104.0K
09:43 4,010.10 4,010.29 4,008.39 4,008.95 123.0K
09:44 4,009.57 4,009.57 4,007.06 4,007.06 172.0K
09:45 4,006.93 4,007.52 4,004.71 4,005.85 138.0K
09:46 4,005.64 4,007.49 4,005.19 4,007.40 71.0K
09:47 4,007.13 4,007.13 4,004.53 4,005.09 107.0K
09:48 4,004.55 4,006.53 4,004.55 4,005.32 50.0K
09:49 4,005.06 4,005.58 4,002.84 4,005.07 54.0K
09:50 4,005.85 4,006.27 4,004.13 4,004.75 82.0K
09:51 4,004.32 4,004.93 4,002.52 4,004.92 118.0K
09:52 4,004.56 4,004.56 4,002.65 4,003.40 80.0K
09:53 4,003.44 4,003.88 4,002.39 4,003.12 89.0K
09:54 4,001.43 4,001.97 4,000.26 4,000.41 101.0K
09:55 3,999.44 4,000.10 3,996.35 3,996.68 113.0K
09:56 3,996.05 3,996.44 3,994.56 3,996.44 118.0K
09:57 3,995.75 3,995.75 3,993.50 3,994.68 94.0K
09:58 3,994.79 3,994.79 3,991.67 3,992.17 164.0K
09:59 3,991.67 3,992.66 3,989.73 3,990.68 99.0K
10:00 3,991.47 3,994.17 3,991.47 3,993.02 130.0K
10:01 3,992.97 3,994.03 3,992.14 3,993.40 88.0K
10:02 3,992.34 3,994.01 3,992.28 3,993.01 116.0K
10:03 3,993.20 3,993.20 3,990.15 3,990.15 65.0K
10:04 3,990.54 3,992.10 3,990.24 3,991.44 279.0K
10:05 3,991.27 3,992.52 3,990.44 3,991.90 372.0K
10:06 3,992.06 3,992.66 3,988.35 3,989.60 89.0K
10:07 3,988.82 3,989.04 3,986.94 3,987.14 81.0K
10:08 3,986.71 3,987.33 3,985.21 3,985.32 99.0K
10:09 3,985.29 3,987.15 3,984.21 3,985.08 110.0K
10:10 3,984.82 3,985.67 3,982.38 3,983.26 76.0K
10:11 3,982.04 3,983.19 3,981.55 3,982.94 88.0K
10:12 3,982.02 3,984.57 3,981.89 3,982.95 260.0K
10:13 3,982.25 3,984.92 3,982.11 3,983.21 167.0K
10:14 3,983.56 3,988.88 3,983.56 3,988.45 164.0K
10:15 3,988.54 3,988.54 3,985.80 3,986.22 217.0K
10:16 3,985.68 3,988.28 3,985.43 3,988.28 184.0K
10:17 3,988.04 3,988.59 3,985.82 3,986.05 63.0K
10:18 3,986.38 3,988.41 3,986.32 3,986.91 70.0K
10:19 3,985.78 3,986.98 3,984.88 3,985.11 117.0K
10:20 3,986.65 3,986.65 3,983.77 3,984.51 84.0K
10:21 3,984.42 3,987.47 3,984.11 3,986.55 74.0K
10:22 3,986.57 3,987.03 3,984.76 3,984.76 88.0K
10:23 3,985.47 3,985.93 3,984.33 3,984.48 79.0K
10:24 3,984.91 3,984.91 3,981.69 3,981.69 274.0K
10:25 3,980.99 3,981.64 3,979.60 3,979.67 119.0K
10:26 3,980.35 3,980.48 3,977.03 3,977.03 140.0K
10:27 3,976.45 3,976.60 3,974.32 3,974.33 120.0K
10:28 3,974.29 3,974.78 3,972.24 3,973.44 225.0K
10:29 3,972.15 3,975.02 3,972.15 3,974.34 209.0K
10:30 3,974.02 3,977.01 3,974.02 3,975.19 93.0K
10:31 3,975.57 3,976.18 3,973.80 3,975.33 66.0K
10:32 3,974.90 3,976.19 3,973.86 3,975.24 141.0K
10:33 3,974.83 3,974.83 3,971.54 3,971.67 485.0K
10:34 3,971.48 3,972.47 3,969.75 3,972.16 152.0K
10:35 3,970.79 3,971.83 3,969.92 3,970.63 72.0K
10:36 3,970.95 3,971.81 3,969.46 3,969.46 270.0K
10:37 3,969.51 3,974.45 3,969.07 3,973.11 291.0K
10:38 3,973.43 3,977.45 3,973.21 3,977.19 165.0K
10:39 3,976.77 3,977.46 3,975.50 3,975.84 112.0K
10:40 3,977.04 3,977.78 3,974.70 3,976.02 66.0K
10:41 3,975.83 3,976.51 3,974.52 3,976.24 101.0K
10:42 3,976.39 3,977.86 3,974.63 3,975.05 83.0K
10:43 3,975.29 3,976.69 3,975.11 3,976.05 110.0K
10:44 3,975.96 3,977.20 3,975.17 3,976.96 80.0K
10:45 3,977.28 3,981.43 3,976.61 3,981.43 133.0K
10:46 3,981.15 3,981.63 3,979.51 3,980.10 171.0K
10:47 3,980.31 3,980.66 3,978.97 3,979.52 57.0K
10:48 3,979.80 3,979.80 3,978.01 3,978.35 147.0K
10:49 3,978.62 3,979.76 3,976.09 3,976.37 234.0K
10:50 3,976.06 3,977.53 3,974.97 3,976.61 63.0K
10:51 3,976.64 3,977.81 3,976.26 3,976.98 155.0K
10:52 3,977.07 3,979.25 3,976.79 3,977.37 73.0K
10:53 3,978.64 3,978.64 3,975.56 3,975.56 181.0K
10:54 3,976.71 3,977.40 3,975.42 3,975.62 147.0K
10:55 3,975.41 3,976.97 3,975.39 3,975.85 372.0K
10:56 3,976.25 3,976.60 3,974.48 3,974.48 131.0K
10:57 3,974.39 3,975.69 3,973.65 3,974.36 240.0K
10:58 3,973.84 3,974.65 3,973.05 3,973.29 219.0K
10:59 3,974.54 3,974.54 3,971.71 3,972.85 69.0K
11:00 3,974.33 3,974.47 3,971.81 3,973.38 115.0K
11:01 3,972.97 3,973.00 3,970.89 3,970.89 126.0K
11:02 3,972.01 3,973.16 3,970.57 3,971.01 94.0K
11:03 3,970.64 3,971.30 3,969.11 3,969.86 118.0K
11:04 3,968.86 3,970.82 3,968.42 3,969.31 99.0K
11:05 3,969.31 3,970.61 3,968.96 3,969.88 78.0K
11:06 3,969.84 3,970.41 3,968.05 3,969.09 161.0K
11:07 3,968.68 3,969.27 3,967.39 3,967.92 86.0K
11:08 3,967.24 3,968.40 3,966.23 3,968.20 92.0K
11:09 3,967.40 3,969.13 3,966.55 3,966.97 132.0K
11:10 3,967.46 3,972.50 3,967.46 3,971.44 199.0K
11:11 3,971.99 3,972.04 3,970.12 3,970.48 51.0K
11:12 3,970.22 3,971.01 3,969.11 3,969.47 67.0K
11:13 3,969.18 3,970.25 3,968.96 3,970.04 201.0K
11:14 3,970.06 3,970.06 3,968.73 3,969.12 134.0K
11:15 3,969.03 3,970.53 3,968.88 3,970.38 57.0K
11:16 3,970.69 3,970.69 3,968.35 3,969.41 82.0K
11:17 3,968.63 3,969.72 3,968.59 3,969.13 53.0K
11:18 3,968.93 3,970.09 3,968.32 3,968.85 68.0K
11:19 3,969.58 3,969.92 3,967.63 3,967.91 50.0K
11:20 3,968.08 3,969.42 3,967.74 3,969.17 53.0K
11:21 3,968.31 3,969.28 3,966.91 3,967.43 70.0K
11:22 3,967.69 3,968.71 3,967.03 3,968.69 66.0K
11:23 3,967.13 3,970.58 3,967.13 3,970.27 74.0K
11:24 3,969.96 3,974.42 3,969.57 3,972.52 271.0K
11:25 3,973.40 3,974.99 3,973.09 3,973.39 178.0K
11:26 3,973.57 3,974.92 3,972.76 3,974.41 68.0K
11:27 3,973.94 3,975.66 3,973.28 3,974.32 63.0K
11:28 3,973.91 3,975.30 3,972.62 3,972.62 45.0K
11:29 3,973.91 3,976.06 3,973.91 3,976.02 100.0K
11:30 3,975.85 3,976.79 3,974.59 3,976.79 50.0K
11:31 3,975.60 3,977.84 3,974.38 3,977.84 68.0K
11:32 3,977.48 3,979.45 3,977.28 3,979.02 56.0K
11:33 3,978.59 3,979.22 3,977.02 3,977.02 36.0K
11:34 3,977.11 3,978.92 3,976.76 3,978.67 114.0K
11:35 3,978.86 3,979.86 3,978.31 3,979.33 136.0K
11:36 3,979.50 3,981.66 3,979.50 3,981.66 62.0K
11:37 3,981.58 3,982.22 3,980.09 3,980.79 35.0K
11:38 3,980.76 3,981.63 3,979.28 3,980.01 33.0K
11:39 3,980.58 3,980.70 3,979.32 3,980.53 76.0K
11:40 3,980.72 3,981.78 3,980.50 3,980.98 53.0K
11:41 3,980.06 3,982.95 3,979.70 3,982.32 56.0K
11:42 3,982.16 3,983.00 3,981.57 3,982.89 84.0K
11:43 3,982.12 3,982.80 3,980.32 3,982.29 52.0K
11:44 3,981.24 3,981.24 3,979.10 3,979.70 86.0K
11:45 3,979.82 3,980.83 3,979.20 3,979.54 34.0K
11:46 3,979.66 3,980.56 3,978.81 3,980.21 174.0K
11:47 3,980.22 3,981.47 3,979.88 3,981.15 98.0K
11:48 3,980.83 3,981.96 3,978.95 3,981.00 35.0K
11:49 3,979.94 3,981.84 3,979.82 3,980.78 36.0K
11:50 3,980.73 3,981.35 3,979.20 3,980.33 62.0K
11:51 3,980.16 3,982.16 3,979.36 3,981.44 37.0K
11:52 3,981.50 3,981.51 3,979.90 3,980.45 47.0K
11:53 3,979.91 3,980.53 3,979.39 3,979.72 60.0K
11:54 3,979.59 3,980.35 3,978.47 3,978.90 31.0K
11:55 3,978.48 3,978.96 3,976.80 3,976.80 50.0K
11:56 3,977.13 3,979.66 3,976.75 3,978.56 120.0K
11:57 3,978.27 3,979.06 3,976.31 3,976.58 43.0K
11:58 3,977.70 3,977.70 3,975.21 3,976.74 28.0K
11:59 3,976.77 3,977.77 3,976.36 3,976.51 25.0K
12:00 3,977.59 3,977.59 3,975.57 3,976.56 38.0K
12:01 3,976.20 3,977.56 3,975.26 3,975.85 34.0K
12:02 3,976.02 3,976.98 3,975.04 3,976.98 90.0K
12:03 3,976.54 3,976.54 3,974.52 3,975.88 58.0K
12:04 3,975.59 3,976.42 3,975.01 3,975.08 27.0K
12:05 3,974.76 3,977.91 3,974.47 3,977.04 55.0K
12:06 3,977.56 3,978.62 3,976.61 3,977.18 30.0K
12:07 3,977.24 3,978.05 3,976.62 3,977.16 48.0K
12:08 3,977.22 3,978.05 3,976.27 3,978.05 53.0K
12:09 3,977.28 3,978.42 3,976.88 3,977.05 35.0K
12:10 3,976.73 3,978.32 3,976.70 3,977.88 125.0K
12:11 3,977.79 3,978.13 3,975.91 3,976.73 119.0K
12:12 3,977.25 3,978.35 3,975.93 3,976.94 52.0K
12:13 3,976.72 3,977.88 3,976.51 3,976.65 37.0K
12:14 3,976.89 3,977.57 3,975.93 3,976.16 21.0K
12:15 3,975.93 3,977.26 3,975.67 3,975.67 37.0K
12:16 3,975.29 3,977.33 3,975.29 3,976.02 31.0K
12:17 3,976.21 3,976.79 3,975.11 3,975.75 34.0K
12:18 3,975.37 3,976.14 3,974.32 3,975.48 45.0K
12:19 3,975.28 3,976.01 3,973.50 3,975.16 52.0K
12:20 3,975.07 3,975.60 3,974.06 3,974.44 60.0K
12:21 3,974.17 3,975.40 3,972.94 3,975.40 198.0K
12:22 3,974.64 3,974.76 3,973.04 3,974.76 38.0K
12:23 3,974.36 3,975.23 3,973.60 3,975.21 29.0K
12:24 3,974.75 3,975.28 3,973.37 3,973.87 31.0K
12:25 3,975.08 3,975.08 3,973.26 3,973.78 31.0K
12:26 3,973.84 3,975.35 3,973.75 3,974.40 31.0K
12:27 3,974.36 3,974.36 3,971.92 3,973.47 44.0K
12:28 3,973.17 3,973.20 3,968.91 3,968.91 179.0K
12:29 3,968.89 3,971.08 3,968.89 3,969.42 112.0K
12:30 3,968.97 3,970.45 3,968.97 3,970.21 39.0K
12:31 3,970.11 3,970.42 3,968.92 3,969.58 39.0K
12:32 3,969.62 3,971.38 3,968.18 3,971.17 138.0K
12:33 3,971.08 3,972.31 3,970.61 3,972.31 113.0K
12:34 3,970.70 3,971.92 3,970.13 3,970.65 99.0K
12:35 3,970.12 3,971.28 3,969.64 3,971.03 27.0K
12:36 3,970.86 3,970.90 3,969.38 3,970.63 25.0K
12:37 3,970.11 3,972.32 3,969.97 3,970.93 46.0K
12:38 3,971.37 3,972.13 3,970.78 3,971.76 100.0K
12:39 3,971.86 3,972.92 3,970.55 3,972.03 33.0K
12:40 3,971.37 3,973.13 3,970.91 3,971.12 21.0K
12:41 3,971.52 3,972.37 3,970.51 3,971.37 37.0K
12:42 3,971.26 3,971.40 3,969.96 3,970.56 28.0K
12:43 3,970.92 3,972.68 3,970.07 3,971.43 46.0K
12:44 3,971.13 3,972.97 3,970.70 3,972.49 36.0K
12:45 3,971.66 3,972.44 3,970.60 3,971.40 133.0K
12:46 3,971.92 3,973.23 3,971.39 3,972.77 22.0K
12:47 3,972.20 3,973.17 3,971.18 3,973.17 42.0K
12:48 3,972.52 3,973.78 3,971.24 3,973.78 68.0K
12:49 3,972.86 3,975.50 3,972.74 3,974.24 49.0K
12:50 3,973.54 3,975.09 3,973.25 3,974.39 108.0K
12:51 3,974.37 3,974.86 3,973.37 3,974.52 109.0K
12:52 3,974.39 3,975.94 3,972.74 3,975.49 129.0K
12:53 3,975.83 3,975.83 3,973.09 3,973.98 32.0K
12:54 3,974.13 3,976.67 3,973.38 3,976.51 40.0K
12:55 3,976.88 3,977.30 3,975.55 3,977.00 47.0K
12:56 3,976.76 3,977.66 3,975.06 3,975.32 30.0K
12:57 3,975.91 3,975.91 3,973.82 3,974.15 43.0K
12:58 3,975.63 3,976.75 3,974.07 3,974.50 27.0K
12:59 3,974.94 3,975.71 3,973.81 3,974.44 26.0K
13:00 3,974.25 3,974.60 3,973.55 3,973.55 35.0K
13:01 3,973.04 3,974.87 3,972.58 3,972.94 47.0K
13:02 3,972.55 3,972.55 3,970.95 3,971.34 97.0K
13:03 3,971.03 3,971.69 3,970.21 3,970.21 102.0K
13:04 3,969.73 3,971.72 3,968.78 3,969.43 36.0K
13:05 3,969.13 3,970.74 3,968.97 3,969.04 31.0K
13:06 3,969.24 3,970.69 3,968.58 3,969.35 39.0K
13:07 3,969.59 3,969.65 3,968.12 3,968.58 36.0K
13:08 3,969.17 3,969.40 3,967.37 3,967.52 38.0K
13:09 3,967.25 3,967.81 3,966.30 3,967.32 56.0K
13:10 3,966.55 3,968.02 3,965.24 3,966.12 64.0K
13:11 3,965.93 3,966.90 3,965.73 3,965.78 50.0K
13:12 3,965.38 3,967.10 3,965.35 3,965.82 39.0K
13:13 3,966.05 3,966.84 3,964.91 3,965.09 42.0K
13:14 3,965.20 3,967.30 3,965.20 3,966.80 65.0K
13:15 3,965.70 3,967.12 3,965.57 3,966.16 41.0K
13:16 3,966.05 3,968.36 3,966.05 3,967.43 50.0K
13:17 3,967.24 3,969.86 3,967.24 3,969.61 65.0K
13:18 3,970.32 3,973.26 3,969.69 3,973.00 78.0K
13:19 3,973.26 3,974.46 3,972.68 3,972.68 66.0K
13:20 3,972.49 3,973.19 3,971.62 3,973.03 67.0K
13:21 3,973.70 3,973.70 3,970.02 3,971.64 64.0K
13:22 3,970.61 3,972.98 3,970.20 3,972.98 60.0K
13:23 3,973.11 3,973.11 3,971.10 3,971.78 44.0K
13:24 3,971.95 3,972.77 3,970.02 3,970.28 49.0K
13:25 3,970.93 3,971.64 3,969.89 3,969.89 58.0K
13:26 3,969.70 3,970.27 3,968.54 3,969.79 81.0K
13:27 3,969.99 3,970.74 3,969.07 3,969.59 131.0K
13:28 3,969.59 3,969.76 3,968.55 3,969.12 47.0K
13:29 3,968.23 3,968.94 3,967.15 3,967.15 58.0K
13:30 3,968.11 3,968.37 3,966.74 3,968.07 68.0K
13:31 3,968.17 3,968.17 3,966.52 3,967.38 54.0K
13:32 3,966.99 3,969.16 3,966.84 3,967.70 49.0K
13:33 3,967.45 3,968.88 3,967.45 3,967.52 36.0K
13:34 3,968.01 3,969.20 3,967.59 3,968.86 40.0K
13:35 3,968.61 3,969.83 3,967.63 3,968.42 62.0K
13:36 3,968.20 3,969.96 3,967.09 3,968.24 55.0K
13:37 3,967.55 3,968.60 3,966.74 3,967.89 46.0K
13:38 3,968.36 3,970.55 3,968.04 3,970.33 50.0K
13:39 3,970.61 3,971.13 3,969.57 3,970.60 68.0K
13:40 3,968.45 3,969.63 3,967.99 3,968.13 58.0K
13:41 3,967.71 3,967.94 3,966.70 3,967.18 55.0K
13:42 3,967.11 3,968.43 3,967.11 3,968.43 55.0K
13:43 3,968.32 3,969.13 3,966.50 3,967.78 30.0K
13:44 3,967.77 3,968.08 3,966.21 3,966.61 46.0K
13:45 3,966.39 3,967.89 3,966.39 3,967.24 64.0K
13:46 3,967.39 3,967.70 3,966.71 3,966.96 49.0K
13:47 3,966.33 3,967.81 3,966.33 3,967.18 42.0K
13:48 3,967.03 3,968.24 3,966.46 3,966.70 60.0K
13:49 3,967.45 3,968.87 3,966.62 3,968.27 220.0K
13:50 3,968.19 3,968.92 3,966.85 3,967.74 164.0K
13:51 3,967.32 3,968.23 3,966.45 3,966.52 52.0K
13:52 3,966.89 3,967.71 3,965.76 3,965.88 34.0K
13:53 3,966.24 3,968.56 3,965.95 3,967.43 48.0K
13:54 3,967.37 3,968.59 3,966.16 3,967.21 55.0K
13:55 3,967.78 3,971.69 3,967.12 3,971.69 102.0K
13:56 3,971.41 3,974.99 3,971.41 3,973.84 118.0K
13:57 3,972.70 3,973.28 3,972.00 3,972.71 54.0K
13:58 3,972.54 3,974.40 3,971.56 3,973.32 62.0K
13:59 3,973.42 3,976.75 3,973.42 3,976.04 100.0K
14:00 3,976.48 3,977.02 3,975.74 3,976.30 74.0K
14:01 3,975.77 3,977.36 3,975.30 3,976.23 64.0K
14:02 3,975.78 3,976.15 3,974.29 3,974.56 47.0K
14:03 3,974.18 3,974.53 3,973.11 3,973.87 57.0K
14:04 3,973.77 3,974.53 3,972.19 3,974.53 63.0K
14:05 3,974.05 3,975.53 3,973.98 3,975.06 91.0K
14:06 3,975.43 3,976.28 3,973.78 3,974.32 37.0K
14:07 3,973.92 3,975.79 3,973.42 3,974.75 50.0K
14:08 3,975.31 3,976.28 3,974.52 3,974.83 49.0K
14:09 3,974.11 3,975.03 3,973.44 3,973.73 43.0K
14:10 3,973.91 3,975.44 3,973.04 3,973.74 85.0K
14:11 3,973.57 3,974.49 3,972.18 3,972.18 96.0K
14:12 3,972.85 3,974.84 3,972.42 3,974.84 77.0K
14:13 3,975.56 3,975.96 3,974.17 3,974.54 100.0K
14:14 3,974.95 3,976.85 3,974.50 3,975.63 62.0K
14:15 3,975.59 3,976.09 3,974.77 3,975.50 87.0K
14:16 3,974.31 3,974.85 3,973.08 3,974.02 77.0K
14:17 3,973.85 3,974.61 3,972.66 3,972.66 86.0K
14:18 3,972.40 3,974.21 3,972.27 3,973.96 216.0K
14:19 3,973.29 3,974.47 3,972.92 3,973.36 40.0K
14:20 3,973.15 3,974.67 3,972.71 3,974.67 46.0K
14:21 3,973.49 3,974.96 3,972.79 3,973.67 34.0K
14:22 3,973.88 3,975.01 3,973.82 3,974.82 33.0K
14:23 3,974.25 3,974.41 3,972.50 3,974.23 42.0K
14:24 3,973.77 3,974.93 3,972.49 3,974.93 64.0K
14:25 3,974.09 3,975.07 3,972.93 3,973.17 53.0K
14:26 3,973.78 3,975.65 3,972.76 3,975.65 68.0K
14:27 3,975.70 3,980.69 3,974.15 3,980.14 138.0K
14:28 3,980.32 3,981.11 3,979.91 3,979.91 111.0K
14:29 3,981.17 3,981.17 3,979.70 3,979.70 38.0K
14:30 3,979.10 3,982.23 3,979.10 3,982.23 84.0K
14:31 3,982.03 3,984.36 3,981.59 3,983.39 152.0K
14:32 3,983.25 3,983.91 3,982.05 3,982.11 79.0K
14:33 3,981.98 3,983.85 3,981.98 3,982.63 48.0K
14:34 3,982.30 3,984.43 3,981.83 3,983.98 80.0K
14:35 3,984.11 3,985.49 3,983.96 3,984.59 66.0K
14:36 3,984.06 3,984.92 3,982.83 3,983.69 70.0K
14:37 3,983.26 3,985.09 3,983.26 3,984.72 93.0K
14:38 3,983.97 3,984.72 3,983.25 3,984.01 62.0K
14:39 3,984.50 3,984.50 3,982.50 3,983.89 44.0K
14:40 3,984.86 3,984.86 3,982.64 3,983.86 116.0K
14:41 3,984.38 3,984.77 3,983.04 3,983.82 51.0K
14:42 3,984.28 3,986.64 3,983.86 3,985.16 78.0K
14:43 3,984.93 3,985.83 3,984.29 3,984.61 55.0K
14:44 3,984.59 3,985.31 3,984.02 3,985.03 55.0K
14:45 3,984.93 3,986.12 3,984.44 3,985.53 66.0K
14:46 3,985.78 3,986.05 3,984.70 3,985.59 60.0K
14:47 3,984.78 3,986.30 3,984.34 3,984.61 55.0K
14:48 3,985.24 3,986.04 3,984.30 3,985.60 69.0K
14:49 3,984.99 3,986.66 3,984.89 3,985.62 64.0K
14:50 3,985.86 3,987.61 3,985.86 3,986.07 88.0K
14:51 3,986.81 3,986.93 3,985.65 3,985.65 64.0K
14:52 3,985.74 3,986.64 3,985.41 3,986.05 78.0K
14:53 3,985.87 3,987.58 3,984.93 3,985.71 70.0K
14:54 3,986.43 3,986.74 3,984.97 3,986.69 58.0K
14:55 3,986.24 3,986.55 3,985.58 3,985.83 61.0K
14:56 3,986.42 3,986.42 3,984.93 3,985.01 56.0K
14:57 3,986.35 3,987.43 3,985.87 3,987.25 72.0K
14:58 3,987.43 3,988.03 3,986.39 3,986.97 41.0K
14:59 3,987.52 3,987.84 3,986.27 3,986.27 95.0K
15:00 3,986.77 3,987.99 3,985.52 3,987.99 158.0K
15:01 3,987.65 3,987.75 3,986.56 3,986.73 80.0K
15:02 3,987.10 3,987.80 3,986.19 3,987.80 50.0K
15:03 3,987.76 3,987.76 3,985.89 3,987.39 74.0K
15:04 3,986.97 3,987.27 3,985.52 3,987.27 407.0K
15:05 3,986.40 3,987.63 3,986.25 3,987.21 81.0K
15:06 3,987.13 3,988.06 3,985.57 3,987.96 249.0K
15:07 3,988.40 3,989.04 3,987.25 3,988.98 68.0K
15:08 3,988.84 3,989.78 3,987.89 3,989.63 56.0K
15:09 3,989.70 3,989.95 3,988.33 3,989.17 86.0K
15:10 3,988.89 3,989.03 3,987.65 3,988.62 87.0K
15:11 3,988.66 3,988.85 3,987.43 3,987.82 176.0K
15:12 3,987.99 3,990.07 3,987.26 3,989.06 65.0K
15:13 3,989.41 3,990.05 3,988.42 3,990.05 76.0K
15:14 3,989.59 3,990.26 3,989.11 3,990.14 161.0K
15:15 3,989.68 3,990.94 3,987.88 3,990.27 149.0K
15:16 3,990.28 3,991.93 3,989.10 3,991.60 130.0K
15:17 3,991.80 3,991.80 3,989.64 3,990.18 205.0K
15:18 3,989.17 3,991.05 3,989.17 3,989.53 75.0K
15:19 3,989.81 3,993.20 3,989.11 3,993.20 102.0K
15:20 3,992.69 3,992.69 3,992.69 3,992.69 2.0K
15:21 3,992.69 3,992.69 3,992.69 3,992.69 0.0K
15:22 3,992.69 3,992.69 3,992.69 3,992.69 0.0K
15:23 3,992.69 3,992.69 3,992.69 3,992.69 0.0K
15:24 3,992.69 3,992.69 3,992.69 3,992.69 0.0K
15:25 3,992.69 3,992.69 3,992.69 3,992.69 0.0K
15:26 3,992.69 3,992.69 3,992.69 3,992.69 0.0K
15:27 3,992.69 3,992.69 3,992.69 3,992.69 0.0K
15:28 3,992.69 3,992.69 3,992.69 3,992.69 0.0K
15:29 3,992.69 3,992.69 3,989.59 3,991.45 3,575.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available