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 3,993.68 3,996.95 3,993.06 3,995.61 1,080.0K
09:01 3,996.30 4,004.73 3,995.82 4,003.89 389.0K
09:02 4,005.06 4,013.54 4,005.06 4,013.54 313.0K
09:03 4,013.91 4,014.02 4,009.33 4,010.00 244.0K
09:04 4,010.31 4,011.49 4,007.12 4,008.30 193.0K
09:05 4,007.73 4,007.98 4,002.61 4,004.15 187.0K
09:06 4,004.09 4,006.57 4,003.47 4,005.02 256.0K
09:07 4,004.69 4,007.41 4,004.10 4,006.57 179.0K
09:08 4,005.85 4,007.37 4,002.05 4,002.31 142.0K
09:09 4,000.07 4,000.07 3,995.22 3,998.89 257.0K
09:10 4,000.83 4,002.97 3,999.73 3,999.73 114.0K
09:11 3,999.73 3,999.73 3,994.75 3,994.81 164.0K
09:12 3,995.50 3,997.34 3,995.18 3,995.41 122.0K
09:13 3,995.82 3,996.21 3,992.54 3,992.54 195.0K
09:14 3,992.47 3,999.19 3,992.47 3,999.13 273.0K
09:15 3,998.99 4,000.06 3,995.67 3,998.29 173.0K
09:16 3,997.81 3,999.75 3,997.51 3,997.51 157.0K
09:17 3,997.54 3,998.09 3,992.08 3,994.01 242.0K
09:18 3,994.22 3,994.22 3,989.68 3,989.68 154.0K
09:19 3,990.28 3,993.29 3,989.04 3,992.94 168.0K
09:20 3,992.34 3,995.72 3,991.83 3,994.69 70.0K
09:21 3,994.13 3,995.07 3,992.81 3,992.81 42.0K
09:22 3,992.46 3,994.42 3,992.44 3,994.42 60.0K
09:23 3,992.98 3,993.41 3,991.59 3,992.75 60.0K
09:24 3,993.14 3,993.94 3,991.72 3,993.94 138.0K
09:25 3,993.34 3,993.48 3,989.71 3,989.71 85.0K
09:26 3,990.15 3,991.97 3,989.62 3,990.82 70.0K
09:27 3,990.43 3,990.43 3,988.27 3,989.70 54.0K
09:28 3,989.23 3,990.10 3,988.69 3,988.73 90.0K
09:29 3,988.14 3,988.31 3,986.36 3,986.75 133.0K
09:30 3,985.84 3,986.18 3,981.47 3,982.45 218.0K
09:31 3,983.11 3,983.66 3,982.47 3,982.80 169.0K
09:32 3,982.58 3,982.61 3,979.16 3,979.16 221.0K
09:33 3,978.68 3,979.98 3,977.17 3,977.17 169.0K
09:34 3,977.74 3,978.30 3,976.13 3,977.95 198.0K
09:35 3,978.49 3,979.81 3,977.13 3,979.27 206.0K
09:36 3,979.27 3,980.84 3,978.94 3,980.40 87.0K
09:37 3,980.23 3,981.41 3,979.78 3,981.05 104.0K
09:38 3,981.12 3,982.23 3,980.53 3,980.92 86.0K
09:39 3,980.67 3,981.12 3,979.41 3,980.56 84.0K
09:40 3,980.94 3,981.05 3,978.03 3,978.04 57.0K
09:41 3,978.75 3,979.07 3,977.02 3,977.15 160.0K
09:42 3,977.14 3,982.93 3,976.99 3,982.18 110.0K
09:43 3,983.62 3,984.53 3,982.65 3,984.53 99.0K
09:44 3,983.82 3,984.41 3,982.07 3,982.07 44.0K
09:45 3,983.67 3,983.67 3,980.71 3,982.70 76.0K
09:46 3,982.35 3,983.31 3,981.54 3,981.64 55.0K
09:47 3,981.62 3,981.97 3,979.25 3,980.61 25.0K
09:48 3,980.39 3,982.03 3,977.76 3,977.76 43.0K
09:49 3,978.33 3,979.30 3,977.34 3,978.98 72.0K
09:50 3,978.69 3,979.04 3,977.62 3,978.83 32.0K
09:51 3,978.16 3,980.21 3,978.16 3,979.48 34.0K
09:52 3,979.50 3,980.88 3,978.10 3,978.66 41.0K
09:53 3,978.37 3,981.60 3,978.37 3,981.41 62.0K
09:54 3,981.30 3,984.73 3,981.30 3,983.64 159.0K
09:55 3,984.00 3,984.00 3,981.98 3,981.98 140.0K
09:56 3,982.17 3,983.82 3,981.39 3,983.30 50.0K
09:57 3,983.27 3,984.02 3,981.01 3,981.46 83.0K
09:58 3,981.27 3,985.54 3,981.04 3,984.96 62.0K
09:59 3,982.86 3,984.64 3,982.62 3,983.04 53.0K
10:00 3,983.37 3,985.17 3,982.60 3,983.70 57.0K
10:01 3,982.82 3,983.63 3,982.45 3,982.81 155.0K
10:02 3,982.71 3,982.80 3,981.50 3,982.09 130.0K
10:03 3,982.10 3,982.34 3,980.44 3,980.87 131.0K
10:04 3,980.20 3,980.98 3,979.24 3,980.67 90.0K
10:05 3,980.30 3,980.30 3,978.32 3,979.34 194.0K
10:06 3,979.41 3,980.34 3,978.99 3,980.34 135.0K
10:07 3,980.18 3,983.26 3,980.18 3,982.06 83.0K
10:08 3,982.08 3,983.60 3,980.68 3,982.04 70.0K
10:09 3,982.14 3,983.06 3,980.94 3,982.12 232.0K
10:10 3,982.37 3,982.68 3,980.84 3,981.46 96.0K
10:11 3,981.60 3,983.13 3,981.60 3,982.07 117.0K
10:12 3,982.24 3,984.09 3,982.04 3,983.33 35.0K
10:13 3,983.15 3,984.11 3,979.32 3,979.32 131.0K
10:14 3,979.48 3,979.48 3,977.41 3,977.41 96.0K
10:15 3,978.48 3,978.64 3,977.14 3,977.70 154.0K
10:16 3,977.78 3,978.70 3,976.29 3,978.41 32.0K
10:17 3,978.53 3,978.54 3,976.55 3,976.65 77.0K
10:18 3,976.59 3,977.50 3,975.25 3,975.62 76.0K
10:19 3,975.29 3,976.84 3,975.02 3,976.01 255.0K
10:20 3,975.77 3,976.99 3,974.06 3,976.13 76.0K
10:21 3,976.66 3,976.66 3,975.04 3,975.87 54.0K
10:22 3,975.57 3,976.84 3,974.90 3,975.83 57.0K
10:23 3,975.57 3,976.82 3,975.57 3,976.49 52.0K
10:24 3,976.58 3,976.58 3,972.18 3,972.18 132.0K
10:25 3,972.35 3,973.46 3,971.31 3,972.78 47.0K
10:26 3,972.60 3,973.47 3,971.90 3,973.04 39.0K
10:27 3,972.90 3,973.38 3,972.36 3,972.36 81.0K
10:28 3,972.95 3,975.34 3,972.95 3,973.88 39.0K
10:29 3,973.65 3,974.10 3,972.52 3,972.77 25.0K
10:30 3,972.01 3,974.61 3,972.01 3,973.32 30.0K
10:31 3,974.55 3,975.47 3,973.51 3,974.24 45.0K
10:32 3,974.65 3,975.33 3,973.27 3,974.83 40.0K
10:33 3,974.76 3,974.84 3,973.72 3,973.85 53.0K
10:34 3,973.94 3,974.28 3,972.93 3,973.44 39.0K
10:35 3,973.26 3,973.26 3,970.87 3,971.79 82.0K
10:36 3,971.00 3,973.49 3,970.72 3,972.18 56.0K
10:37 3,972.28 3,972.65 3,970.89 3,971.63 39.0K
10:38 3,971.33 3,971.88 3,970.39 3,970.39 31.0K
10:39 3,970.27 3,971.63 3,970.10 3,971.60 39.0K
10:40 3,971.45 3,973.47 3,970.74 3,972.25 44.0K
10:41 3,972.19 3,973.55 3,970.08 3,970.08 38.0K
10:42 3,971.24 3,972.13 3,970.39 3,971.15 50.0K
10:43 3,970.84 3,971.89 3,969.94 3,971.59 119.0K
10:44 3,971.40 3,972.92 3,970.94 3,972.92 36.0K
10:45 3,972.57 3,972.57 3,969.48 3,970.34 65.0K
10:46 3,970.31 3,970.32 3,969.38 3,969.98 30.0K
10:47 3,970.33 3,971.42 3,969.15 3,970.17 42.0K
10:48 3,970.81 3,971.75 3,969.33 3,971.75 43.0K
10:49 3,971.69 3,971.82 3,969.70 3,971.43 36.0K
10:50 3,972.88 3,974.81 3,972.73 3,974.69 66.0K
10:51 3,974.75 3,976.36 3,974.31 3,975.61 136.0K
10:52 3,975.22 3,977.79 3,974.40 3,977.79 28.0K
10:53 3,977.80 3,977.92 3,976.67 3,977.43 40.0K
10:54 3,977.83 3,978.54 3,976.80 3,977.39 32.0K
10:55 3,975.95 3,978.41 3,975.95 3,978.41 38.0K
10:56 3,977.99 3,979.09 3,976.86 3,979.09 33.0K
10:57 3,978.95 3,979.84 3,977.99 3,978.21 30.0K
10:58 3,977.76 3,981.64 3,977.68 3,980.60 137.0K
10:59 3,981.12 3,982.03 3,980.43 3,980.78 26.0K
11:00 3,980.72 3,983.30 3,980.72 3,983.30 36.0K
11:01 3,982.90 3,982.99 3,981.48 3,982.58 31.0K
11:02 3,982.17 3,983.36 3,981.74 3,983.24 35.0K
11:03 3,983.13 3,983.92 3,982.55 3,983.09 28.0K
11:04 3,982.94 3,983.04 3,980.96 3,981.25 31.0K
11:05 3,983.77 3,983.77 3,980.10 3,980.10 125.0K
11:06 3,979.46 3,980.08 3,978.09 3,978.26 58.0K
11:07 3,979.22 3,979.47 3,977.37 3,978.51 33.0K
11:08 3,977.91 3,977.91 3,976.49 3,977.11 34.0K
11:09 3,976.31 3,978.89 3,976.31 3,977.95 34.0K
11:10 3,978.00 3,979.06 3,977.64 3,978.95 45.0K
11:11 3,978.52 3,978.52 3,977.18 3,977.82 31.0K
11:12 3,978.38 3,978.38 3,976.48 3,978.17 20.0K
11:13 3,978.20 3,979.61 3,976.60 3,977.99 34.0K
11:14 3,977.48 3,977.92 3,976.50 3,976.50 19.0K
11:15 3,976.15 3,977.96 3,975.87 3,975.97 173.0K
11:16 3,976.16 3,977.60 3,974.37 3,974.37 29.0K
11:17 3,974.03 3,976.78 3,974.03 3,975.08 41.0K
11:18 3,975.26 3,975.79 3,974.42 3,975.06 26.0K
11:19 3,974.72 3,975.68 3,974.10 3,975.33 35.0K
11:20 3,974.91 3,976.49 3,973.64 3,974.31 37.0K
11:21 3,973.98 3,976.07 3,972.64 3,973.31 109.0K
11:22 3,972.98 3,973.25 3,971.83 3,971.83 75.0K
11:23 3,972.01 3,972.32 3,969.55 3,969.91 102.0K
11:24 3,969.13 3,973.04 3,969.10 3,972.50 72.0K
11:25 3,972.67 3,974.31 3,971.89 3,972.75 46.0K
11:26 3,972.42 3,973.65 3,972.30 3,972.67 36.0K
11:27 3,972.03 3,972.63 3,971.02 3,972.22 36.0K
11:28 3,971.09 3,972.21 3,970.67 3,971.20 50.0K
11:29 3,971.09 3,972.95 3,970.41 3,971.16 38.0K
11:30 3,971.58 3,971.73 3,970.57 3,971.73 41.0K
11:31 3,971.54 3,971.61 3,969.48 3,969.48 33.0K
11:32 3,970.26 3,971.24 3,969.71 3,971.08 32.0K
11:33 3,971.28 3,971.85 3,969.22 3,970.61 26.0K
11:34 3,971.10 3,972.12 3,970.47 3,971.15 28.0K
11:35 3,972.18 3,974.76 3,970.89 3,973.89 69.0K
11:36 3,972.91 3,974.85 3,972.91 3,974.65 43.0K
11:37 3,973.87 3,976.63 3,972.55 3,973.21 47.0K
11:38 3,973.96 3,974.58 3,972.62 3,974.06 29.0K
11:39 3,974.11 3,974.11 3,972.45 3,973.34 86.0K
11:40 3,974.43 3,974.53 3,972.52 3,972.97 44.0K
11:41 3,973.53 3,975.21 3,972.62 3,973.41 197.0K
11:42 3,972.91 3,975.77 3,972.91 3,974.09 110.0K
11:43 3,974.05 3,975.78 3,973.56 3,975.78 38.0K
11:44 3,975.86 3,976.93 3,975.17 3,976.01 53.0K
11:45 3,976.55 3,976.87 3,974.88 3,975.88 53.0K
11:46 3,975.96 3,977.99 3,975.57 3,977.67 45.0K
11:47 3,977.73 3,977.99 3,976.52 3,977.97 97.0K
11:48 3,977.96 3,977.96 3,975.62 3,976.80 134.0K
11:49 3,976.43 3,978.35 3,976.43 3,978.14 53.0K
11:50 3,978.56 3,979.02 3,977.08 3,978.23 52.0K
11:51 3,978.38 3,978.38 3,975.42 3,975.65 76.0K
11:52 3,975.81 3,976.75 3,975.59 3,976.30 32.0K
11:53 3,976.17 3,976.50 3,974.65 3,975.15 40.0K
11:54 3,974.09 3,975.19 3,974.08 3,974.17 27.0K
11:55 3,973.84 3,973.84 3,970.59 3,971.83 98.0K
11:56 3,971.50 3,971.56 3,970.75 3,970.89 45.0K
11:57 3,971.34 3,972.52 3,970.71 3,971.00 26.0K
11:58 3,971.48 3,972.12 3,970.42 3,971.64 30.0K
11:59 3,971.51 3,972.48 3,970.18 3,972.48 44.0K
12:00 3,972.72 3,973.80 3,971.38 3,973.26 32.0K
12:01 3,973.79 3,974.65 3,973.12 3,973.30 45.0K
12:02 3,972.69 3,973.02 3,971.63 3,973.02 37.0K
12:03 3,971.81 3,973.05 3,971.26 3,972.95 63.0K
12:04 3,972.85 3,974.09 3,972.39 3,973.00 39.0K
12:05 3,972.97 3,974.17 3,972.45 3,972.81 33.0K
12:06 3,972.50 3,973.36 3,972.39 3,973.23 31.0K
12:07 3,973.56 3,974.27 3,972.52 3,973.68 45.0K
12:08 3,974.21 3,974.82 3,973.52 3,973.94 28.0K
12:09 3,974.00 3,975.12 3,973.11 3,974.39 35.0K
12:10 3,974.35 3,974.35 3,972.19 3,973.11 260.0K
12:11 3,974.25 3,974.58 3,972.87 3,973.10 37.0K
12:12 3,972.78 3,973.38 3,972.38 3,973.17 173.0K
12:13 3,973.67 3,974.94 3,972.81 3,973.68 198.0K
12:14 3,973.68 3,974.01 3,972.18 3,972.18 65.0K
12:15 3,972.15 3,972.34 3,970.53 3,970.96 49.0K
12:16 3,970.56 3,971.70 3,970.53 3,971.22 323.0K
12:17 3,970.85 3,972.26 3,970.46 3,970.79 131.0K
12:18 3,969.66 3,971.02 3,969.66 3,969.95 74.0K
12:19 3,969.89 3,971.26 3,969.37 3,971.26 201.0K
12:20 3,970.19 3,970.84 3,969.44 3,970.25 81.0K
12:21 3,970.13 3,972.67 3,969.68 3,971.14 42.0K
12:22 3,970.78 3,971.71 3,970.00 3,970.87 52.0K
12:23 3,970.74 3,972.11 3,970.13 3,970.92 29.0K
12:24 3,970.57 3,971.84 3,970.57 3,971.10 96.0K
12:25 3,971.47 3,973.30 3,970.51 3,970.79 57.0K
12:26 3,971.61 3,972.58 3,971.09 3,972.20 29.0K
12:27 3,970.78 3,972.70 3,970.78 3,971.71 29.0K
12:28 3,971.55 3,972.99 3,971.27 3,971.27 70.0K
12:29 3,970.86 3,973.19 3,970.39 3,970.46 45.0K
12:30 3,970.72 3,971.27 3,969.86 3,969.93 41.0K
12:31 3,970.22 3,971.14 3,969.66 3,970.55 60.0K
12:32 3,970.34 3,971.57 3,968.87 3,969.72 31.0K
12:33 3,969.50 3,971.92 3,969.50 3,971.25 99.0K
12:34 3,971.49 3,971.49 3,969.71 3,969.94 40.0K
12:35 3,969.98 3,971.01 3,969.28 3,969.28 51.0K
12:36 3,969.30 3,970.26 3,968.52 3,968.52 51.0K
12:37 3,968.73 3,970.36 3,967.46 3,969.55 42.0K
12:38 3,968.90 3,973.66 3,968.90 3,972.60 101.0K
12:39 3,973.59 3,973.59 3,971.11 3,972.53 42.0K
12:40 3,971.87 3,973.08 3,970.93 3,970.93 44.0K
12:41 3,971.33 3,973.66 3,971.33 3,972.39 44.0K
12:42 3,972.33 3,972.89 3,970.86 3,971.38 125.0K
12:43 3,971.51 3,972.17 3,969.67 3,970.08 158.0K
12:44 3,971.11 3,971.99 3,968.91 3,969.77 37.0K
12:45 3,970.43 3,971.29 3,969.71 3,970.89 47.0K
12:46 3,970.75 3,970.75 3,969.16 3,970.64 62.0K
12:47 3,970.50 3,970.50 3,968.51 3,970.05 35.0K
12:48 3,970.50 3,970.73 3,966.62 3,966.81 88.0K
12:49 3,966.81 3,968.32 3,966.26 3,967.71 55.0K
12:50 3,966.83 3,967.71 3,966.13 3,966.70 85.0K
12:51 3,967.62 3,968.00 3,966.44 3,967.29 81.0K
12:52 3,967.35 3,968.00 3,966.28 3,966.62 38.0K
12:53 3,966.71 3,968.71 3,965.88 3,965.94 30.0K
12:54 3,967.07 3,967.95 3,965.77 3,967.36 85.0K
12:55 3,965.87 3,967.26 3,965.87 3,967.26 65.0K
12:56 3,966.77 3,968.04 3,966.36 3,967.85 45.0K
12:57 3,967.33 3,968.77 3,966.03 3,968.70 70.0K
12:58 3,967.77 3,968.17 3,966.55 3,967.46 146.0K
12:59 3,966.63 3,967.29 3,965.92 3,967.11 132.0K
13:00 3,966.93 3,967.43 3,965.00 3,965.75 154.0K
13:01 3,965.34 3,968.81 3,965.34 3,965.94 62.0K
13:02 3,965.74 3,967.44 3,965.74 3,965.74 130.0K
13:03 3,965.17 3,965.17 3,963.67 3,964.10 200.0K
13:04 3,963.95 3,964.40 3,962.23 3,962.34 208.0K
13:05 3,962.72 3,963.75 3,961.63 3,961.95 106.0K
13:06 3,962.60 3,963.05 3,960.69 3,962.25 101.0K
13:07 3,961.24 3,961.98 3,960.38 3,960.46 90.0K
13:08 3,960.44 3,962.22 3,959.40 3,961.35 88.0K
13:09 3,961.18 3,961.64 3,960.36 3,960.91 81.0K
13:10 3,960.70 3,960.70 3,958.69 3,959.39 325.0K
13:11 3,959.24 3,959.24 3,957.42 3,958.27 75.0K
13:12 3,958.14 3,959.03 3,956.79 3,956.79 244.0K
13:13 3,957.36 3,957.51 3,955.82 3,956.01 181.0K
13:14 3,955.88 3,956.72 3,954.85 3,954.85 170.0K
13:15 3,954.74 3,956.27 3,953.83 3,954.59 239.0K
13:16 3,954.65 3,955.77 3,953.04 3,954.38 57.0K
13:17 3,954.45 3,954.52 3,951.32 3,953.11 197.0K
13:18 3,952.50 3,953.63 3,950.98 3,950.98 235.0K
13:19 3,950.91 3,951.44 3,949.45 3,950.71 400.0K
13:20 3,950.81 3,951.01 3,948.37 3,949.99 176.0K
13:21 3,950.52 3,951.87 3,949.19 3,949.92 120.0K
13:22 3,949.76 3,952.31 3,949.16 3,951.53 162.0K
13:23 3,951.99 3,952.04 3,948.83 3,949.92 140.0K
13:24 3,950.58 3,953.10 3,949.86 3,950.32 185.0K
13:25 3,950.64 3,951.25 3,948.97 3,950.74 64.0K
13:26 3,951.17 3,952.13 3,950.11 3,951.74 84.0K
13:27 3,951.71 3,956.15 3,951.39 3,953.97 86.0K
13:28 3,953.33 3,955.51 3,952.67 3,952.67 86.0K
13:29 3,952.56 3,953.29 3,952.24 3,952.37 50.0K
13:30 3,954.69 3,954.69 3,951.77 3,953.81 122.0K
13:31 3,953.11 3,954.02 3,952.36 3,953.16 119.0K
13:32 3,953.02 3,955.92 3,952.71 3,954.83 107.0K
13:33 3,954.76 3,957.85 3,953.57 3,957.56 102.0K
13:34 3,957.15 3,957.55 3,956.14 3,956.63 105.0K
13:35 3,956.73 3,957.08 3,954.28 3,955.85 110.0K
13:36 3,956.14 3,956.14 3,953.95 3,954.72 79.0K
13:37 3,956.12 3,956.36 3,953.82 3,955.36 75.0K
13:38 3,955.17 3,956.42 3,953.52 3,953.52 84.0K
13:39 3,953.12 3,958.11 3,952.94 3,958.11 165.0K
13:40 3,958.96 3,959.61 3,956.85 3,959.31 210.0K
13:41 3,959.70 3,959.70 3,956.50 3,957.44 63.0K
13:42 3,957.68 3,957.72 3,954.85 3,955.05 127.0K
13:43 3,956.35 3,956.78 3,953.53 3,953.62 43.0K
13:44 3,953.69 3,955.70 3,953.69 3,954.23 73.0K
13:45 3,954.57 3,956.87 3,953.76 3,954.13 118.0K
13:46 3,955.28 3,956.90 3,952.08 3,952.08 126.0K
13:47 3,953.03 3,954.30 3,951.44 3,952.20 78.0K
13:48 3,951.98 3,953.50 3,951.29 3,952.18 146.0K
13:49 3,951.44 3,953.11 3,950.60 3,950.79 47.0K
13:50 3,950.62 3,951.81 3,948.67 3,949.88 124.0K
13:51 3,950.24 3,951.94 3,950.05 3,950.88 95.0K
13:52 3,950.72 3,956.36 3,950.72 3,956.23 133.0K
13:53 3,955.38 3,956.50 3,953.56 3,954.40 63.0K
13:54 3,954.57 3,957.79 3,954.47 3,957.19 80.0K
13:55 3,957.36 3,957.36 3,954.92 3,954.99 132.0K
13:56 3,955.54 3,956.38 3,954.09 3,954.31 54.0K
13:57 3,954.26 3,957.09 3,954.07 3,956.12 46.0K
13:58 3,956.34 3,959.31 3,955.33 3,958.59 124.0K
13:59 3,959.10 3,960.31 3,958.10 3,960.31 51.0K
14:00 3,959.21 3,960.33 3,956.71 3,959.17 113.0K
14:01 3,959.24 3,959.51 3,956.76 3,957.41 52.0K
14:02 3,957.91 3,958.55 3,956.94 3,957.40 87.0K
14:03 3,957.55 3,959.84 3,957.21 3,958.74 57.0K
14:04 3,958.61 3,959.29 3,957.40 3,958.07 69.0K
14:05 3,958.32 3,959.72 3,958.16 3,958.58 67.0K
14:06 3,958.27 3,958.75 3,957.11 3,957.59 77.0K
14:07 3,957.26 3,958.95 3,957.00 3,958.27 51.0K
14:08 3,958.51 3,959.45 3,957.01 3,958.14 48.0K
14:09 3,958.29 3,959.83 3,958.22 3,959.03 52.0K
14:10 3,959.71 3,959.71 3,957.69 3,958.91 198.0K
14:11 3,958.32 3,960.63 3,958.32 3,959.93 89.0K
14:12 3,960.31 3,960.93 3,958.87 3,959.31 117.0K
14:13 3,959.85 3,960.00 3,958.24 3,958.24 50.0K
14:14 3,958.01 3,959.77 3,957.70 3,957.72 101.0K
14:15 3,958.03 3,958.77 3,957.07 3,957.07 55.0K
14:16 3,958.00 3,959.07 3,956.31 3,956.95 71.0K
14:17 3,956.81 3,957.49 3,955.45 3,956.64 205.0K
14:18 3,957.14 3,957.32 3,955.59 3,956.98 97.0K
14:19 3,957.22 3,958.06 3,955.97 3,956.57 68.0K
14:20 3,956.65 3,956.86 3,953.10 3,956.76 163.0K
14:21 3,956.30 3,957.97 3,954.81 3,956.67 61.0K
14:22 3,956.22 3,958.38 3,955.89 3,956.22 161.0K
14:23 3,955.65 3,959.39 3,955.65 3,959.39 126.0K
14:24 3,959.40 3,959.71 3,957.79 3,959.22 73.0K
14:25 3,958.92 3,960.64 3,956.97 3,960.64 55.0K
14:26 3,958.33 3,959.68 3,957.18 3,958.59 127.0K
14:27 3,958.43 3,959.46 3,956.39 3,959.46 58.0K
14:28 3,959.40 3,959.40 3,957.58 3,957.83 69.0K
14:29 3,958.98 3,959.47 3,957.04 3,957.49 60.0K
14:30 3,957.44 3,959.21 3,956.58 3,957.19 200.0K
14:31 3,956.87 3,957.61 3,955.86 3,956.91 78.0K
14:32 3,957.42 3,958.22 3,955.59 3,957.23 127.0K
14:33 3,957.79 3,960.36 3,957.79 3,959.50 259.0K
14:34 3,958.98 3,959.72 3,957.99 3,958.87 120.0K
14:35 3,958.73 3,960.26 3,957.92 3,958.65 128.0K
14:36 3,958.76 3,961.08 3,958.35 3,960.98 152.0K
14:37 3,960.46 3,961.49 3,959.48 3,961.29 153.0K
14:38 3,961.50 3,961.77 3,960.12 3,961.00 102.0K
14:39 3,961.35 3,961.38 3,959.68 3,960.92 93.0K
14:40 3,961.09 3,963.27 3,960.43 3,962.31 81.0K
14:41 3,961.79 3,962.68 3,961.37 3,962.55 74.0K
14:42 3,962.59 3,963.24 3,962.17 3,962.41 69.0K
14:43 3,963.41 3,963.41 3,961.86 3,961.86 63.0K
14:44 3,961.20 3,962.97 3,960.64 3,962.45 96.0K
14:45 3,962.34 3,963.28 3,961.34 3,963.28 80.0K
14:46 3,962.37 3,963.31 3,960.79 3,961.53 54.0K
14:47 3,962.45 3,963.18 3,960.85 3,961.53 85.0K
14:48 3,961.02 3,962.48 3,960.32 3,960.92 70.0K
14:49 3,959.86 3,961.97 3,959.82 3,960.90 62.0K
14:50 3,961.92 3,962.74 3,960.26 3,960.26 98.0K
14:51 3,959.97 3,961.78 3,959.97 3,960.59 59.0K
14:52 3,960.94 3,963.42 3,960.85 3,961.37 61.0K
14:53 3,960.72 3,961.95 3,960.33 3,961.47 157.0K
14:54 3,962.04 3,962.64 3,959.96 3,959.97 74.0K
14:55 3,960.27 3,961.74 3,959.78 3,960.33 115.0K
14:56 3,960.12 3,961.51 3,958.76 3,960.54 59.0K
14:57 3,961.00 3,961.06 3,958.37 3,959.99 77.0K
14:58 3,960.07 3,961.27 3,959.60 3,961.27 122.0K
14:59 3,960.61 3,961.94 3,959.43 3,961.94 92.0K
15:00 3,961.29 3,962.34 3,958.60 3,961.35 116.0K
15:01 3,959.48 3,960.76 3,958.91 3,958.91 56.0K
15:02 3,958.96 3,960.13 3,957.67 3,957.89 59.0K
15:03 3,958.75 3,959.51 3,957.51 3,958.60 126.0K
15:04 3,958.21 3,959.10 3,957.01 3,958.63 62.0K
15:05 3,957.62 3,958.81 3,956.60 3,957.89 65.0K
15:06 3,958.45 3,959.60 3,957.12 3,958.46 77.0K
15:07 3,958.60 3,960.35 3,957.81 3,960.04 62.0K
15:08 3,958.86 3,960.80 3,958.17 3,960.15 157.0K
15:09 3,960.35 3,962.17 3,958.37 3,961.20 110.0K
15:10 3,960.55 3,961.52 3,959.51 3,960.80 145.0K
15:11 3,961.17 3,961.17 3,959.19 3,959.78 134.0K
15:12 3,959.47 3,962.22 3,959.47 3,961.98 66.0K
15:13 3,961.40 3,962.43 3,960.83 3,962.43 70.0K
15:14 3,961.20 3,964.36 3,961.20 3,964.24 82.0K
15:15 3,964.48 3,966.26 3,964.19 3,965.06 91.0K
15:16 3,965.48 3,967.89 3,964.49 3,966.32 100.0K
15:17 3,964.46 3,968.28 3,964.46 3,968.28 77.0K
15:18 3,966.35 3,968.32 3,966.32 3,966.32 96.0K
15:19 3,966.61 3,968.41 3,965.98 3,967.60 125.0K
15:20 3,967.89 3,967.89 3,967.89 3,967.89 15.0K
15:21 3,967.89 3,967.89 3,967.89 3,967.89 0.0K
15:22 3,967.89 3,967.89 3,967.89 3,967.89 0.0K
15:23 3,967.89 3,967.89 3,967.89 3,967.89 0.0K
15:24 3,967.89 3,967.89 3,967.89 3,967.89 0.0K
15:25 3,967.89 3,967.89 3,967.89 3,967.89 0.0K
15:26 3,967.89 3,967.89 3,967.89 3,967.89 0.0K
15:27 3,967.89 3,967.89 3,967.89 3,967.89 0.0K
15:28 3,967.89 3,967.89 3,967.89 3,967.89 0.0K
15:29 3,967.89 3,968.60 3,966.70 3,966.70 2,687.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available