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 3,990.73 3,990.73 3,987.30 3,987.52 1,239.0K
09:01 3,989.78 3,992.26 3,987.98 3,990.49 281.0K
09:02 3,990.55 3,991.56 3,988.82 3,990.66 266.0K
09:03 3,990.13 3,994.35 3,988.82 3,992.66 289.0K
09:04 3,994.88 3,996.92 3,993.98 3,995.44 290.0K
09:05 3,997.19 3,997.76 3,988.87 3,989.38 182.0K
09:06 3,988.82 3,993.41 3,988.14 3,992.88 206.0K
09:07 3,994.51 3,997.89 3,994.13 3,996.26 366.0K
09:08 3,996.97 4,003.02 3,996.97 3,999.83 282.0K
09:09 4,000.22 4,004.73 3,999.45 4,004.73 259.0K
09:10 4,004.52 4,004.61 4,001.51 4,003.35 170.0K
09:11 4,003.25 4,003.25 3,990.72 3,990.72 233.0K
09:12 3,991.83 3,991.83 3,985.92 3,989.68 223.0K
09:13 3,989.67 3,990.44 3,986.85 3,987.32 212.0K
09:14 3,987.25 3,987.59 3,984.26 3,984.43 141.0K
09:15 3,983.76 3,984.63 3,981.67 3,982.90 193.0K
09:16 3,982.34 3,982.45 3,977.92 3,978.70 240.0K
09:17 3,978.79 3,979.06 3,973.39 3,975.51 185.0K
09:18 3,975.37 3,981.17 3,975.12 3,975.65 266.0K
09:19 3,974.36 3,974.36 3,965.64 3,965.64 220.0K
09:20 3,964.94 3,967.18 3,962.87 3,963.41 95.0K
09:21 3,963.43 3,967.81 3,963.37 3,964.80 172.0K
09:22 3,963.89 3,965.76 3,963.22 3,964.71 124.0K
09:23 3,964.71 3,966.71 3,964.09 3,964.52 128.0K
09:24 3,964.28 3,967.95 3,964.04 3,967.95 225.0K
09:25 3,967.55 3,967.55 3,963.64 3,964.75 174.0K
09:26 3,964.98 3,965.82 3,962.92 3,963.70 151.0K
09:27 3,963.00 3,964.55 3,961.73 3,963.96 132.0K
09:28 3,963.66 3,967.00 3,963.66 3,966.65 103.0K
09:29 3,966.16 3,966.90 3,962.34 3,963.13 171.0K
09:30 3,960.36 3,968.64 3,960.36 3,968.64 258.0K
09:31 3,967.59 3,969.50 3,966.77 3,967.85 96.0K
09:32 3,968.37 3,968.60 3,964.97 3,966.62 78.0K
09:33 3,967.35 3,968.71 3,963.28 3,967.83 225.0K
09:34 3,967.38 3,967.63 3,964.47 3,967.55 136.0K
09:35 3,967.13 3,968.33 3,965.46 3,965.46 145.0K
09:36 3,966.52 3,968.74 3,965.73 3,968.74 156.0K
09:37 3,969.66 3,972.16 3,967.66 3,969.98 215.0K
09:38 3,969.11 3,970.27 3,965.30 3,965.30 189.0K
09:39 3,967.61 3,967.96 3,963.81 3,964.47 253.0K
09:40 3,962.79 3,963.39 3,960.17 3,961.66 166.0K
09:41 3,962.10 3,963.83 3,960.08 3,960.89 223.0K
09:42 3,960.86 3,960.86 3,954.68 3,957.32 190.0K
09:43 3,956.38 3,958.50 3,955.10 3,955.69 168.0K
09:44 3,955.95 3,959.93 3,955.58 3,959.93 126.0K
09:45 3,958.96 3,963.72 3,958.83 3,959.97 193.0K
09:46 3,960.18 3,962.16 3,959.02 3,959.88 109.0K
09:47 3,959.17 3,967.01 3,959.17 3,966.78 442.0K
09:48 3,966.67 3,967.60 3,962.77 3,962.77 191.0K
09:49 3,963.06 3,965.31 3,961.82 3,963.65 108.0K
09:50 3,963.36 3,963.53 3,960.58 3,961.17 120.0K
09:51 3,960.39 3,961.79 3,956.05 3,956.96 254.0K
09:52 3,956.39 3,956.39 3,951.26 3,951.69 280.0K
09:53 3,951.27 3,953.68 3,950.77 3,950.98 148.0K
09:54 3,950.86 3,952.86 3,950.86 3,951.25 131.0K
09:55 3,952.19 3,952.97 3,949.49 3,950.19 94.0K
09:56 3,950.57 3,951.23 3,948.96 3,949.43 186.0K
09:57 3,949.26 3,949.26 3,947.56 3,947.56 336.0K
09:58 3,948.00 3,949.75 3,945.44 3,946.16 106.0K
09:59 3,946.39 3,947.32 3,945.06 3,945.81 190.0K
10:00 3,946.13 3,947.83 3,944.51 3,944.51 124.0K
10:01 3,944.78 3,944.78 3,938.80 3,939.39 226.0K
10:02 3,939.88 3,939.88 3,937.51 3,937.52 337.0K
10:03 3,937.92 3,938.39 3,935.88 3,935.90 88.0K
10:04 3,936.46 3,936.46 3,934.01 3,934.35 113.0K
10:05 3,933.39 3,936.32 3,933.16 3,934.76 524.0K
10:06 3,935.01 3,935.08 3,931.83 3,931.83 185.0K
10:07 3,931.78 3,940.49 3,931.76 3,939.60 186.0K
10:08 3,939.96 3,944.63 3,938.79 3,944.61 205.0K
10:09 3,944.61 3,947.02 3,944.61 3,945.92 107.0K
10:10 3,946.38 3,949.47 3,946.38 3,946.71 138.0K
10:11 3,947.26 3,954.89 3,947.26 3,954.78 230.0K
10:12 3,954.41 3,957.46 3,954.41 3,956.21 116.0K
10:13 3,957.10 3,958.85 3,956.40 3,958.85 102.0K
10:14 3,959.48 3,959.89 3,957.94 3,959.81 97.0K
10:15 3,959.37 3,962.55 3,958.28 3,962.55 184.0K
10:16 3,962.29 3,963.47 3,961.48 3,962.44 129.0K
10:17 3,962.02 3,963.28 3,962.02 3,963.28 137.0K
10:18 3,963.75 3,963.75 3,961.23 3,962.19 84.0K
10:19 3,961.64 3,963.78 3,961.49 3,961.49 114.0K
10:20 3,961.12 3,962.21 3,960.61 3,961.25 84.0K
10:21 3,961.95 3,963.71 3,960.31 3,961.26 129.0K
10:22 3,960.85 3,960.85 3,958.44 3,959.96 47.0K
10:23 3,960.02 3,960.10 3,958.58 3,958.77 40.0K
10:24 3,959.16 3,960.16 3,957.57 3,957.86 91.0K
10:25 3,958.96 3,959.20 3,957.25 3,957.60 61.0K
10:26 3,957.61 3,959.15 3,956.28 3,957.46 96.0K
10:27 3,956.19 3,956.61 3,953.71 3,955.10 140.0K
10:28 3,955.06 3,955.98 3,951.98 3,952.95 144.0K
10:29 3,952.52 3,952.68 3,950.42 3,950.87 89.0K
10:30 3,951.37 3,951.40 3,946.84 3,946.84 172.0K
10:31 3,946.44 3,949.56 3,946.44 3,948.77 110.0K
10:32 3,948.72 3,950.45 3,947.80 3,950.32 69.0K
10:33 3,949.77 3,951.88 3,948.14 3,950.84 158.0K
10:34 3,951.78 3,953.08 3,950.91 3,951.20 66.0K
10:35 3,951.87 3,952.25 3,950.45 3,951.63 36.0K
10:36 3,950.86 3,953.15 3,950.36 3,951.69 125.0K
10:37 3,951.96 3,956.36 3,951.96 3,956.36 82.0K
10:38 3,955.88 3,957.48 3,955.48 3,956.05 135.0K
10:39 3,956.35 3,958.34 3,955.86 3,957.00 66.0K
10:40 3,956.94 3,957.52 3,954.35 3,954.78 41.0K
10:41 3,954.81 3,955.55 3,953.60 3,954.11 78.0K
10:42 3,953.71 3,955.05 3,953.09 3,953.09 82.0K
10:43 3,952.52 3,953.63 3,951.34 3,951.60 32.0K
10:44 3,951.60 3,954.61 3,951.60 3,952.59 110.0K
10:45 3,952.80 3,954.56 3,952.80 3,953.62 55.0K
10:46 3,953.60 3,959.26 3,952.40 3,958.90 122.0K
10:47 3,958.15 3,959.05 3,956.41 3,956.72 49.0K
10:48 3,956.99 3,958.25 3,956.28 3,956.95 188.0K
10:49 3,957.28 3,957.75 3,955.64 3,956.14 103.0K
10:50 3,957.12 3,957.50 3,955.04 3,955.45 47.0K
10:51 3,955.96 3,958.00 3,955.31 3,955.83 105.0K
10:52 3,956.11 3,960.83 3,955.14 3,960.83 102.0K
10:53 3,961.32 3,961.34 3,958.78 3,959.32 68.0K
10:54 3,959.49 3,960.57 3,958.74 3,959.97 52.0K
10:55 3,960.26 3,960.92 3,956.09 3,956.13 50.0K
10:56 3,956.67 3,958.18 3,956.61 3,957.33 34.0K
10:57 3,957.54 3,958.64 3,955.80 3,955.80 122.0K
10:58 3,955.81 3,956.10 3,954.40 3,954.40 83.0K
10:59 3,954.73 3,956.60 3,954.70 3,954.78 57.0K
11:00 3,954.64 3,956.97 3,953.46 3,953.46 45.0K
11:01 3,953.60 3,955.87 3,951.66 3,951.66 81.0K
11:02 3,951.90 3,952.41 3,948.87 3,948.87 137.0K
11:03 3,949.01 3,950.09 3,948.01 3,949.20 45.0K
11:04 3,947.85 3,949.05 3,947.40 3,947.46 55.0K
11:05 3,947.88 3,949.74 3,947.60 3,948.09 50.0K
11:06 3,948.59 3,950.88 3,948.59 3,948.75 87.0K
11:07 3,949.12 3,953.72 3,948.47 3,952.12 66.0K
11:08 3,951.03 3,952.59 3,950.20 3,950.20 29.0K
11:09 3,949.87 3,952.73 3,949.78 3,951.13 88.0K
11:10 3,950.68 3,952.02 3,950.01 3,951.16 47.0K
11:11 3,952.25 3,953.15 3,951.39 3,952.05 49.0K
11:12 3,950.38 3,952.71 3,950.38 3,950.64 65.0K
11:13 3,950.34 3,951.77 3,949.62 3,950.56 65.0K
11:14 3,949.72 3,951.66 3,948.91 3,949.95 53.0K
11:15 3,950.14 3,950.14 3,946.09 3,946.09 140.0K
11:16 3,946.95 3,948.89 3,945.28 3,948.89 32.0K
11:17 3,948.66 3,948.83 3,947.18 3,947.58 56.0K
11:18 3,947.61 3,948.45 3,946.49 3,947.23 53.0K
11:19 3,947.34 3,949.32 3,947.16 3,947.66 31.0K
11:20 3,947.82 3,948.06 3,946.30 3,947.69 32.0K
11:21 3,947.82 3,947.82 3,946.22 3,946.22 34.0K
11:22 3,946.19 3,948.65 3,945.09 3,948.65 44.0K
11:23 3,948.81 3,949.67 3,947.79 3,947.88 54.0K
11:24 3,948.04 3,949.18 3,946.75 3,947.20 31.0K
11:25 3,946.97 3,947.40 3,944.99 3,947.11 41.0K
11:26 3,947.28 3,947.28 3,944.95 3,945.25 35.0K
11:27 3,944.47 3,945.93 3,944.03 3,945.43 95.0K
11:28 3,945.59 3,945.69 3,944.16 3,944.97 27.0K
11:29 3,945.02 3,946.64 3,944.21 3,944.21 49.0K
11:30 3,944.78 3,946.44 3,943.92 3,945.65 44.0K
11:31 3,945.59 3,946.14 3,944.79 3,944.79 39.0K
11:32 3,945.44 3,946.92 3,944.72 3,944.72 37.0K
11:33 3,945.04 3,946.28 3,944.41 3,945.67 31.0K
11:34 3,946.06 3,946.87 3,943.61 3,943.61 49.0K
11:35 3,943.49 3,944.99 3,943.27 3,944.94 45.0K
11:36 3,944.66 3,945.25 3,943.01 3,943.77 43.0K
11:37 3,943.62 3,945.47 3,943.62 3,945.39 44.0K
11:38 3,945.53 3,947.38 3,945.19 3,946.08 25.0K
11:39 3,945.80 3,947.30 3,944.91 3,945.60 36.0K
11:40 3,946.09 3,947.48 3,945.13 3,945.87 75.0K
11:41 3,945.07 3,946.21 3,944.48 3,945.84 34.0K
11:42 3,945.09 3,945.83 3,943.62 3,944.06 27.0K
11:43 3,943.87 3,945.20 3,943.27 3,944.30 30.0K
11:44 3,944.67 3,946.08 3,944.15 3,944.17 33.0K
11:45 3,943.65 3,945.30 3,942.86 3,944.21 46.0K
11:46 3,944.33 3,944.33 3,942.74 3,943.39 42.0K
11:47 3,942.94 3,943.24 3,941.22 3,941.64 97.0K
11:48 3,942.65 3,943.17 3,941.87 3,942.92 47.0K
11:49 3,942.91 3,943.03 3,940.79 3,941.45 31.0K
11:50 3,942.35 3,942.91 3,940.81 3,941.70 42.0K
11:51 3,941.36 3,941.65 3,940.30 3,941.27 37.0K
11:52 3,941.53 3,943.16 3,941.50 3,941.79 53.0K
11:53 3,942.06 3,943.19 3,940.57 3,943.19 168.0K
11:54 3,943.76 3,944.44 3,943.06 3,944.29 49.0K
11:55 3,945.19 3,945.22 3,943.44 3,945.22 32.0K
11:56 3,944.93 3,944.93 3,943.32 3,943.62 46.0K
11:57 3,943.89 3,946.67 3,943.05 3,945.58 49.0K
11:58 3,946.21 3,946.21 3,944.04 3,945.07 36.0K
11:59 3,944.55 3,948.79 3,944.55 3,947.78 101.0K
12:00 3,947.61 3,949.75 3,947.19 3,947.90 33.0K
12:01 3,948.45 3,953.07 3,948.26 3,951.13 117.0K
12:02 3,951.28 3,952.69 3,950.75 3,951.54 40.0K
12:03 3,950.87 3,951.98 3,950.03 3,950.82 29.0K
12:04 3,950.61 3,952.29 3,950.11 3,951.08 36.0K
12:05 3,950.94 3,952.12 3,949.89 3,951.22 28.0K
12:06 3,951.68 3,952.10 3,950.58 3,951.36 69.0K
12:07 3,951.88 3,952.94 3,950.36 3,950.79 54.0K
12:08 3,950.93 3,951.18 3,949.84 3,950.44 28.0K
12:09 3,950.35 3,951.71 3,949.76 3,950.11 37.0K
12:10 3,951.52 3,954.07 3,949.42 3,952.38 70.0K
12:11 3,954.15 3,955.16 3,953.98 3,954.24 58.0K
12:12 3,954.94 3,955.60 3,953.87 3,954.32 29.0K
12:13 3,954.33 3,954.33 3,951.18 3,951.18 38.0K
12:14 3,952.63 3,955.62 3,952.63 3,954.30 72.0K
12:15 3,954.19 3,956.05 3,954.02 3,954.59 61.0K
12:16 3,954.57 3,956.74 3,954.57 3,955.14 153.0K
12:17 3,954.65 3,956.39 3,954.24 3,955.13 23.0K
12:18 3,955.90 3,956.05 3,954.11 3,954.21 40.0K
12:19 3,954.00 3,955.12 3,953.39 3,953.39 26.0K
12:20 3,953.59 3,955.18 3,953.50 3,954.37 50.0K
12:21 3,954.32 3,955.12 3,952.98 3,954.74 27.0K
12:22 3,954.33 3,956.36 3,953.94 3,954.52 29.0K
12:23 3,955.68 3,957.82 3,954.35 3,957.22 38.0K
12:24 3,957.15 3,957.75 3,956.01 3,956.23 38.0K
12:25 3,955.86 3,959.11 3,955.59 3,958.34 169.0K
12:26 3,958.45 3,959.47 3,957.65 3,958.12 86.0K
12:27 3,958.60 3,960.79 3,958.58 3,959.51 42.0K
12:28 3,958.36 3,958.89 3,957.27 3,958.89 34.0K
12:29 3,958.34 3,959.41 3,956.79 3,958.27 27.0K
12:30 3,958.62 3,958.62 3,957.07 3,958.12 36.0K
12:31 3,958.52 3,958.52 3,957.01 3,957.28 44.0K
12:32 3,958.21 3,958.48 3,956.64 3,956.64 52.0K
12:33 3,957.70 3,958.14 3,956.30 3,958.14 39.0K
12:34 3,956.37 3,958.27 3,956.37 3,957.92 24.0K
12:35 3,958.45 3,958.55 3,956.28 3,956.28 35.0K
12:36 3,956.67 3,957.07 3,954.83 3,956.35 36.0K
12:37 3,955.92 3,957.23 3,955.92 3,955.99 30.0K
12:38 3,956.35 3,957.33 3,954.72 3,957.07 25.0K
12:39 3,957.46 3,957.94 3,955.74 3,956.07 26.0K
12:40 3,956.73 3,957.68 3,955.83 3,955.83 26.0K
12:41 3,955.84 3,955.92 3,954.83 3,955.26 28.0K
12:42 3,955.15 3,955.93 3,954.96 3,955.42 23.0K
12:43 3,955.90 3,956.97 3,954.59 3,956.92 39.0K
12:44 3,956.34 3,957.06 3,955.57 3,955.67 27.0K
12:45 3,955.48 3,959.62 3,955.48 3,958.87 54.0K
12:46 3,958.28 3,959.07 3,957.79 3,958.58 27.0K
12:47 3,958.29 3,959.06 3,957.03 3,957.57 21.0K
12:48 3,956.98 3,960.29 3,956.98 3,960.18 45.0K
12:49 3,959.32 3,960.26 3,958.08 3,958.53 34.0K
12:50 3,958.19 3,958.66 3,956.37 3,956.67 66.0K
12:51 3,956.80 3,957.21 3,955.64 3,957.21 40.0K
12:52 3,956.33 3,957.83 3,955.74 3,956.17 24.0K
12:53 3,955.98 3,958.26 3,955.21 3,957.40 116.0K
12:54 3,956.94 3,957.41 3,956.33 3,957.26 80.0K
12:55 3,957.10 3,958.40 3,956.50 3,957.41 140.0K
12:56 3,957.17 3,960.62 3,956.90 3,959.85 192.0K
12:57 3,959.92 3,961.74 3,959.43 3,959.52 156.0K
12:58 3,959.57 3,960.21 3,958.63 3,958.99 58.0K
12:59 3,958.56 3,960.36 3,958.14 3,959.21 74.0K
13:00 3,958.68 3,961.02 3,958.68 3,960.50 77.0K
13:01 3,960.15 3,961.53 3,958.66 3,958.66 41.0K
13:02 3,958.75 3,960.63 3,958.21 3,958.38 43.0K
13:03 3,958.56 3,959.99 3,957.10 3,957.11 165.0K
13:04 3,957.99 3,958.53 3,955.79 3,956.83 83.0K
13:05 3,956.49 3,956.86 3,955.65 3,956.12 38.0K
13:06 3,956.42 3,957.41 3,955.41 3,955.74 36.0K
13:07 3,956.12 3,958.10 3,955.78 3,955.78 46.0K
13:08 3,956.02 3,956.68 3,954.96 3,955.71 25.0K
13:09 3,955.98 3,956.62 3,954.58 3,955.46 112.0K
13:10 3,955.04 3,956.60 3,954.61 3,954.80 32.0K
13:11 3,954.72 3,954.89 3,953.52 3,953.77 97.0K
13:12 3,954.49 3,955.48 3,953.43 3,955.15 73.0K
13:13 3,954.94 3,956.69 3,953.68 3,956.03 82.0K
13:14 3,955.68 3,955.68 3,953.80 3,954.38 40.0K
13:15 3,954.52 3,955.71 3,954.05 3,954.80 28.0K
13:16 3,954.56 3,956.12 3,954.10 3,955.52 46.0K
13:17 3,954.95 3,956.05 3,954.09 3,954.41 32.0K
13:18 3,954.88 3,957.78 3,954.75 3,957.78 41.0K
13:19 3,957.40 3,957.40 3,954.31 3,954.61 31.0K
13:20 3,954.70 3,955.94 3,952.85 3,953.85 48.0K
13:21 3,954.59 3,955.89 3,953.05 3,955.57 49.0K
13:22 3,955.58 3,956.41 3,953.51 3,954.42 35.0K
13:23 3,954.19 3,956.62 3,953.67 3,953.69 44.0K
13:24 3,954.28 3,956.26 3,953.69 3,956.26 36.0K
13:25 3,955.62 3,956.38 3,954.44 3,955.05 45.0K
13:26 3,955.12 3,956.47 3,954.50 3,956.34 67.0K
13:27 3,957.46 3,957.46 3,955.74 3,956.92 43.0K
13:28 3,957.13 3,957.93 3,955.13 3,957.18 47.0K
13:29 3,957.13 3,958.33 3,956.15 3,956.15 109.0K
13:30 3,956.67 3,959.10 3,956.49 3,957.17 37.0K
13:31 3,957.22 3,959.03 3,956.61 3,959.03 45.0K
13:32 3,959.87 3,959.87 3,956.63 3,956.63 31.0K
13:33 3,957.04 3,959.65 3,956.15 3,958.05 51.0K
13:34 3,956.77 3,957.99 3,956.09 3,956.77 44.0K
13:35 3,956.99 3,957.99 3,955.60 3,955.60 29.0K
13:36 3,955.70 3,957.68 3,955.70 3,957.68 20.0K
13:37 3,957.55 3,957.62 3,955.08 3,957.47 155.0K
13:38 3,957.33 3,957.47 3,955.21 3,956.64 83.0K
13:39 3,957.94 3,958.11 3,954.48 3,955.54 22.0K
13:40 3,955.91 3,957.33 3,954.93 3,956.40 44.0K
13:41 3,956.15 3,958.73 3,955.57 3,958.73 30.0K
13:42 3,955.79 3,959.65 3,955.79 3,959.58 48.0K
13:43 3,959.79 3,959.79 3,957.51 3,959.21 30.0K
13:44 3,959.00 3,959.61 3,956.44 3,959.05 40.0K
13:45 3,958.07 3,960.16 3,956.44 3,957.04 28.0K
13:46 3,956.82 3,958.45 3,955.52 3,957.16 146.0K
13:47 3,956.87 3,957.54 3,955.96 3,956.57 30.0K
13:48 3,955.92 3,958.83 3,955.92 3,957.13 115.0K
13:49 3,957.73 3,958.76 3,957.24 3,957.37 25.0K
13:50 3,957.06 3,959.06 3,956.10 3,958.12 35.0K
13:51 3,958.02 3,958.34 3,955.30 3,957.28 31.0K
13:52 3,957.91 3,958.47 3,956.58 3,957.97 29.0K
13:53 3,957.79 3,958.70 3,955.67 3,956.46 37.0K
13:54 3,955.43 3,958.62 3,955.43 3,958.51 29.0K
13:55 3,958.74 3,958.74 3,956.33 3,956.33 101.0K
13:56 3,957.44 3,959.47 3,955.51 3,958.46 53.0K
13:57 3,957.93 3,959.01 3,955.70 3,956.94 32.0K
13:58 3,957.27 3,958.12 3,955.23 3,955.68 33.0K
13:59 3,957.66 3,958.79 3,956.67 3,956.67 27.0K
14:00 3,956.75 3,959.48 3,956.37 3,959.25 111.0K
14:01 3,959.48 3,960.40 3,958.95 3,959.76 61.0K
14:02 3,960.10 3,961.13 3,958.81 3,960.89 42.0K
14:03 3,961.64 3,962.77 3,960.61 3,961.27 28.0K
14:04 3,961.06 3,961.58 3,960.37 3,960.94 33.0K
14:05 3,960.79 3,962.01 3,960.17 3,960.17 26.0K
14:06 3,960.20 3,962.83 3,960.20 3,961.12 35.0K
14:07 3,961.81 3,963.81 3,960.48 3,962.27 40.0K
14:08 3,963.68 3,963.68 3,960.86 3,961.86 35.0K
14:09 3,961.54 3,962.82 3,960.46 3,962.29 44.0K
14:10 3,962.66 3,963.75 3,961.24 3,962.07 36.0K
14:11 3,962.27 3,964.32 3,962.22 3,964.32 136.0K
14:12 3,963.68 3,964.56 3,962.37 3,962.66 35.0K
14:13 3,962.95 3,964.84 3,962.95 3,963.88 50.0K
14:14 3,964.37 3,966.37 3,964.37 3,966.05 58.0K
14:15 3,965.74 3,965.88 3,963.78 3,964.79 56.0K
14:16 3,964.59 3,966.24 3,963.73 3,965.29 41.0K
14:17 3,964.56 3,966.13 3,964.10 3,965.17 44.0K
14:18 3,964.01 3,966.24 3,962.81 3,963.81 100.0K
14:19 3,963.45 3,963.53 3,961.89 3,962.17 38.0K
14:20 3,962.32 3,963.86 3,961.72 3,962.23 48.0K
14:21 3,962.79 3,964.29 3,962.44 3,963.34 74.0K
14:22 3,963.32 3,965.02 3,963.32 3,964.36 100.0K
14:23 3,963.08 3,965.10 3,962.35 3,964.11 52.0K
14:24 3,964.29 3,965.63 3,963.76 3,964.37 46.0K
14:25 3,964.37 3,965.39 3,963.90 3,965.18 31.0K
14:26 3,964.32 3,965.10 3,963.49 3,964.73 34.0K
14:27 3,965.15 3,965.15 3,963.73 3,964.97 140.0K
14:28 3,965.15 3,965.81 3,964.27 3,965.04 57.0K
14:29 3,966.08 3,966.18 3,964.21 3,964.21 44.0K
14:30 3,966.74 3,968.22 3,966.56 3,967.11 121.0K
14:31 3,967.10 3,968.04 3,966.45 3,967.52 88.0K
14:32 3,967.37 3,967.94 3,966.37 3,967.62 39.0K
14:33 3,967.46 3,969.15 3,967.06 3,967.70 59.0K
14:34 3,967.54 3,967.94 3,965.62 3,966.09 44.0K
14:35 3,966.83 3,968.23 3,966.62 3,966.66 50.0K
14:36 3,967.43 3,969.00 3,967.11 3,967.93 116.0K
14:37 3,967.04 3,968.22 3,967.04 3,968.22 70.0K
14:38 3,969.25 3,969.25 3,967.65 3,967.95 73.0K
14:39 3,968.30 3,969.41 3,967.99 3,967.99 54.0K
14:40 3,967.52 3,969.28 3,967.36 3,967.81 63.0K
14:41 3,968.14 3,970.51 3,967.44 3,970.51 196.0K
14:42 3,970.13 3,970.23 3,968.05 3,968.50 39.0K
14:43 3,969.15 3,969.90 3,968.28 3,969.33 41.0K
14:44 3,968.73 3,969.55 3,967.92 3,968.36 59.0K
14:45 3,968.35 3,969.58 3,967.94 3,969.41 37.0K
14:46 3,969.49 3,970.25 3,968.37 3,969.00 56.0K
14:47 3,969.86 3,971.58 3,969.66 3,970.87 102.0K
14:48 3,970.53 3,971.31 3,969.81 3,971.03 138.0K
14:49 3,970.94 3,971.47 3,969.43 3,970.33 53.0K
14:50 3,970.52 3,971.94 3,969.75 3,970.79 119.0K
14:51 3,970.23 3,972.01 3,970.23 3,970.98 51.0K
14:52 3,971.12 3,971.27 3,969.64 3,970.82 45.0K
14:53 3,970.53 3,970.53 3,968.53 3,969.16 47.0K
14:54 3,968.56 3,969.28 3,967.06 3,968.88 71.0K
14:55 3,968.05 3,968.92 3,967.34 3,968.50 62.0K
14:56 3,968.31 3,970.37 3,967.87 3,970.37 124.0K
14:57 3,969.07 3,970.20 3,968.17 3,968.17 47.0K
14:58 3,968.46 3,969.30 3,967.32 3,968.01 45.0K
14:59 3,969.28 3,969.75 3,967.64 3,968.08 39.0K
15:00 3,968.05 3,969.41 3,967.77 3,969.41 231.0K
15:01 3,969.43 3,970.45 3,968.92 3,970.24 54.0K
15:02 3,970.85 3,971.48 3,969.88 3,970.14 42.0K
15:03 3,970.88 3,970.98 3,969.91 3,970.80 55.0K
15:04 3,971.01 3,971.01 3,969.97 3,970.67 56.0K
15:05 3,970.31 3,971.59 3,970.02 3,970.31 48.0K
15:06 3,970.38 3,971.94 3,970.38 3,971.21 168.0K
15:07 3,970.95 3,971.83 3,970.11 3,970.65 75.0K
15:08 3,971.52 3,972.66 3,969.68 3,971.62 51.0K
15:09 3,971.52 3,972.13 3,969.75 3,969.75 47.0K
15:10 3,969.74 3,970.75 3,969.43 3,970.53 55.0K
15:11 3,970.70 3,971.33 3,969.05 3,969.83 63.0K
15:12 3,970.95 3,971.24 3,968.92 3,969.65 68.0K
15:13 3,969.70 3,970.12 3,968.38 3,968.69 74.0K
15:14 3,969.56 3,969.97 3,968.62 3,968.93 88.0K
15:15 3,969.62 3,969.65 3,967.08 3,969.65 92.0K
15:16 3,969.58 3,969.58 3,967.13 3,967.74 161.0K
15:17 3,968.42 3,969.63 3,967.87 3,969.07 88.0K
15:18 3,968.18 3,970.47 3,967.74 3,968.38 94.0K
15:19 3,968.84 3,968.95 3,966.96 3,968.00 92.0K
15:20 3,968.35 3,968.35 3,968.35 3,968.35 4.0K
15:21 3,968.35 3,968.35 3,968.35 3,968.35 0.0K
15:22 3,968.35 3,968.35 3,968.35 3,968.35 0.0K
15:23 3,968.35 3,968.35 3,968.35 3,968.35 0.0K
15:24 3,968.35 3,968.35 3,968.35 3,968.35 0.0K
15:25 3,968.35 3,968.35 3,968.35 3,968.35 0.0K
15:26 3,968.35 3,968.35 3,968.35 3,968.35 0.0K
15:27 3,968.35 3,968.35 3,968.35 3,968.35 0.0K
15:28 3,968.35 3,968.35 3,968.35 3,968.35 0.0K
15:29 3,968.35 3,971.25 3,967.78 3,971.25 2,849.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available