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 3,983.34 3,987.72 3,983.34 3,986.81 857.0K
09:01 3,985.65 3,987.28 3,982.76 3,986.01 196.0K
09:02 3,985.27 3,987.07 3,982.26 3,987.05 263.0K
09:03 3,986.80 3,988.77 3,985.20 3,985.20 414.0K
09:04 3,984.42 3,985.98 3,983.17 3,983.17 196.0K
09:05 3,982.68 3,984.53 3,982.01 3,982.83 193.0K
09:06 3,982.52 3,986.00 3,982.52 3,985.05 203.0K
09:07 3,985.49 3,990.22 3,985.49 3,990.09 189.0K
09:08 3,991.22 3,994.02 3,991.22 3,991.54 160.0K
09:09 3,991.58 3,992.01 3,990.07 3,990.24 191.0K
09:10 3,990.59 3,994.19 3,990.59 3,993.18 121.0K
09:11 3,993.55 3,995.85 3,992.70 3,995.77 111.0K
09:12 3,995.48 3,997.51 3,994.73 3,997.12 120.0K
09:13 3,996.88 3,996.88 3,994.25 3,994.77 208.0K
09:14 3,994.61 3,996.61 3,993.89 3,994.90 162.0K
09:15 3,995.19 4,002.80 3,995.19 4,002.51 357.0K
09:16 4,002.52 4,006.45 4,002.43 4,005.19 197.0K
09:17 4,006.03 4,013.65 4,005.67 4,013.65 266.0K
09:18 4,013.33 4,014.11 4,008.12 4,009.41 189.0K
09:19 4,008.65 4,012.29 4,008.65 4,012.29 154.0K
09:20 4,013.63 4,013.82 4,010.94 4,011.31 141.0K
09:21 4,010.80 4,011.73 4,006.42 4,006.42 122.0K
09:22 4,006.69 4,008.60 4,004.69 4,005.65 179.0K
09:23 4,004.79 4,005.24 4,002.31 4,002.78 154.0K
09:24 4,003.04 4,004.22 4,001.63 4,003.94 115.0K
09:25 4,004.08 4,006.67 4,004.08 4,006.52 129.0K
09:26 4,006.95 4,008.81 4,006.58 4,008.48 117.0K
09:27 4,008.43 4,010.00 4,008.43 4,009.04 84.0K
09:28 4,009.29 4,009.84 4,007.79 4,008.40 172.0K
09:29 4,007.79 4,011.51 4,007.72 4,010.28 173.0K
09:30 4,011.03 4,011.03 4,004.90 4,004.97 167.0K
09:31 4,004.95 4,004.95 3,997.33 3,997.33 238.0K
09:32 3,997.36 3,999.94 3,996.83 3,999.94 304.0K
09:33 4,000.32 4,005.41 4,000.32 4,002.19 132.0K
09:34 4,002.54 4,003.18 3,999.72 3,999.72 103.0K
09:35 3,999.25 4,000.16 3,994.48 3,994.48 149.0K
09:36 3,994.61 3,994.61 3,987.71 3,987.99 171.0K
09:37 3,987.37 3,990.73 3,987.07 3,990.26 109.0K
09:38 3,990.24 3,991.10 3,988.01 3,989.91 128.0K
09:39 3,990.01 3,992.65 3,989.50 3,991.31 131.0K
09:40 3,991.61 3,995.11 3,991.61 3,993.82 93.0K
09:41 3,993.34 3,993.36 3,990.87 3,992.37 59.0K
09:42 3,992.58 3,995.40 3,992.01 3,995.40 157.0K
09:43 3,994.97 3,996.50 3,994.67 3,996.43 85.0K
09:44 3,996.12 3,996.89 3,994.82 3,995.79 178.0K
09:45 3,996.45 3,996.45 3,993.66 3,993.79 91.0K
09:46 3,993.73 3,993.86 3,992.01 3,992.01 129.0K
09:47 3,992.96 3,995.06 3,992.52 3,993.15 204.0K
09:48 3,993.57 3,993.57 3,990.04 3,990.75 118.0K
09:49 3,990.84 3,992.15 3,990.38 3,992.15 106.0K
09:50 3,991.43 3,991.65 3,989.29 3,989.64 88.0K
09:51 3,989.61 3,989.61 3,983.37 3,984.04 175.0K
09:52 3,983.73 3,984.31 3,981.19 3,982.81 112.0K
09:53 3,983.32 3,983.32 3,980.71 3,982.11 64.0K
09:54 3,982.11 3,982.14 3,980.43 3,981.61 58.0K
09:55 3,982.26 3,983.36 3,981.57 3,982.91 140.0K
09:56 3,981.86 3,981.93 3,978.04 3,978.53 90.0K
09:57 3,979.07 3,979.62 3,976.83 3,977.84 71.0K
09:58 3,976.97 3,977.32 3,975.61 3,976.72 109.0K
09:59 3,977.86 3,977.86 3,974.88 3,976.93 94.0K
10:00 3,977.18 3,977.18 3,974.65 3,975.36 50.0K
10:01 3,975.35 3,975.94 3,972.20 3,972.55 207.0K
10:02 3,973.80 3,973.80 3,971.99 3,972.07 128.0K
10:03 3,972.57 3,973.82 3,971.16 3,971.73 102.0K
10:04 3,971.53 3,972.33 3,969.88 3,970.60 167.0K
10:05 3,970.22 3,970.22 3,964.90 3,965.00 135.0K
10:06 3,965.40 3,967.95 3,964.70 3,967.35 142.0K
10:07 3,968.14 3,968.35 3,967.04 3,967.36 89.0K
10:08 3,966.59 3,966.91 3,963.16 3,963.90 103.0K
10:09 3,964.05 3,964.05 3,960.53 3,961.77 94.0K
10:10 3,962.66 3,964.51 3,961.88 3,962.08 65.0K
10:11 3,962.68 3,962.71 3,960.90 3,960.90 50.0K
10:12 3,961.88 3,961.88 3,958.89 3,959.09 65.0K
10:13 3,959.65 3,959.65 3,956.25 3,956.25 78.0K
10:14 3,956.24 3,956.65 3,950.04 3,951.64 161.0K
10:15 3,951.84 3,953.86 3,951.01 3,952.38 74.0K
10:16 3,952.69 3,956.75 3,952.69 3,955.32 67.0K
10:17 3,955.70 3,956.14 3,953.01 3,953.25 56.0K
10:18 3,954.02 3,955.13 3,953.46 3,954.75 44.0K
10:19 3,956.19 3,957.01 3,955.04 3,955.42 114.0K
10:20 3,955.28 3,957.83 3,954.54 3,956.18 87.0K
10:21 3,957.77 3,957.77 3,955.79 3,956.55 134.0K
10:22 3,956.79 3,957.40 3,955.84 3,957.20 78.0K
10:23 3,957.51 3,957.51 3,954.10 3,955.07 61.0K
10:24 3,954.96 3,954.96 3,952.47 3,953.27 62.0K
10:25 3,953.01 3,954.17 3,951.67 3,951.67 51.0K
10:26 3,952.45 3,952.98 3,950.91 3,952.36 53.0K
10:27 3,952.30 3,952.99 3,951.50 3,952.36 117.0K
10:28 3,952.13 3,952.45 3,950.75 3,951.11 40.0K
10:29 3,950.97 3,952.89 3,950.97 3,952.50 64.0K
10:30 3,952.48 3,954.20 3,951.78 3,952.30 87.0K
10:31 3,951.89 3,953.77 3,950.93 3,951.82 59.0K
10:32 3,951.66 3,952.20 3,950.41 3,951.19 44.0K
10:33 3,951.47 3,952.81 3,950.12 3,952.37 63.0K
10:34 3,952.50 3,955.13 3,951.31 3,954.45 113.0K
10:35 3,954.54 3,955.54 3,953.98 3,954.42 37.0K
10:36 3,954.26 3,955.08 3,953.03 3,953.06 28.0K
10:37 3,953.64 3,954.73 3,953.21 3,953.45 89.0K
10:38 3,953.15 3,959.00 3,952.46 3,959.00 91.0K
10:39 3,957.61 3,960.17 3,957.61 3,959.26 61.0K
10:40 3,958.99 3,960.28 3,958.96 3,959.36 79.0K
10:41 3,959.06 3,960.57 3,959.06 3,959.92 139.0K
10:42 3,959.47 3,961.13 3,959.32 3,959.61 109.0K
10:43 3,959.55 3,961.31 3,959.55 3,961.03 155.0K
10:44 3,960.51 3,961.71 3,959.43 3,960.61 31.0K
10:45 3,960.96 3,962.14 3,960.43 3,960.51 45.0K
10:46 3,960.58 3,960.77 3,958.04 3,959.41 83.0K
10:47 3,958.90 3,959.06 3,955.43 3,955.43 123.0K
10:48 3,955.74 3,956.23 3,953.11 3,953.11 101.0K
10:49 3,953.11 3,954.52 3,952.59 3,954.39 42.0K
10:50 3,954.52 3,954.60 3,952.51 3,954.08 47.0K
10:51 3,953.29 3,953.78 3,951.89 3,952.69 78.0K
10:52 3,953.13 3,953.75 3,952.37 3,952.94 66.0K
10:53 3,953.08 3,954.01 3,952.17 3,953.51 54.0K
10:54 3,953.52 3,955.61 3,953.52 3,955.27 59.0K
10:55 3,955.02 3,957.37 3,954.03 3,957.37 58.0K
10:56 3,957.15 3,958.36 3,956.36 3,956.75 41.0K
10:57 3,956.86 3,957.57 3,955.79 3,955.79 74.0K
10:58 3,956.57 3,958.37 3,956.57 3,957.19 38.0K
10:59 3,957.76 3,957.76 3,955.22 3,957.20 41.0K
11:00 3,956.94 3,958.90 3,955.49 3,955.75 60.0K
11:01 3,955.84 3,956.97 3,955.48 3,955.59 36.0K
11:02 3,955.56 3,956.70 3,954.91 3,956.33 42.0K
11:03 3,956.10 3,959.02 3,955.65 3,956.36 39.0K
11:04 3,956.42 3,956.58 3,954.99 3,955.21 52.0K
11:05 3,955.64 3,955.64 3,953.87 3,954.56 31.0K
11:06 3,954.52 3,956.07 3,953.94 3,955.05 47.0K
11:07 3,955.03 3,956.58 3,954.86 3,955.76 50.0K
11:08 3,955.66 3,956.54 3,955.29 3,955.92 133.0K
11:09 3,955.63 3,955.67 3,954.42 3,954.95 44.0K
11:10 3,954.35 3,956.24 3,954.35 3,956.20 59.0K
11:11 3,955.76 3,955.98 3,953.50 3,954.60 89.0K
11:12 3,954.35 3,956.28 3,954.23 3,955.05 54.0K
11:13 3,955.53 3,955.53 3,953.63 3,954.95 38.0K
11:14 3,954.50 3,955.88 3,953.66 3,954.56 41.0K
11:15 3,954.55 3,956.75 3,953.69 3,956.11 54.0K
11:16 3,957.39 3,958.07 3,956.62 3,956.95 47.0K
11:17 3,957.19 3,958.09 3,955.89 3,956.53 33.0K
11:18 3,956.56 3,957.20 3,955.46 3,955.46 45.0K
11:19 3,955.19 3,957.45 3,955.19 3,956.02 135.0K
11:20 3,957.87 3,958.55 3,955.84 3,957.01 99.0K
11:21 3,957.40 3,958.46 3,956.64 3,957.63 33.0K
11:22 3,957.68 3,958.03 3,955.26 3,956.43 24.0K
11:23 3,955.35 3,956.71 3,954.48 3,954.48 46.0K
11:24 3,954.29 3,954.85 3,953.16 3,953.71 60.0K
11:25 3,953.24 3,953.56 3,951.19 3,951.60 34.0K
11:26 3,950.65 3,952.37 3,949.98 3,951.78 36.0K
11:27 3,951.54 3,951.82 3,950.36 3,951.80 39.0K
11:28 3,951.62 3,952.40 3,949.46 3,950.72 32.0K
11:29 3,950.08 3,952.02 3,949.87 3,951.14 33.0K
11:30 3,951.66 3,954.25 3,950.94 3,953.91 57.0K
11:31 3,955.14 3,955.14 3,953.17 3,953.52 44.0K
11:32 3,953.89 3,954.10 3,952.36 3,953.77 47.0K
11:33 3,953.19 3,954.76 3,952.72 3,952.93 74.0K
11:34 3,953.08 3,953.14 3,950.99 3,951.52 45.0K
11:35 3,951.71 3,951.71 3,950.71 3,951.39 31.0K
11:36 3,951.25 3,951.25 3,949.85 3,950.61 43.0K
11:37 3,951.12 3,951.78 3,948.97 3,949.84 45.0K
11:38 3,950.24 3,950.24 3,948.54 3,949.00 57.0K
11:39 3,949.18 3,950.33 3,947.45 3,947.45 93.0K
11:40 3,947.38 3,947.64 3,942.44 3,942.44 194.0K
11:41 3,941.71 3,942.06 3,936.53 3,936.69 400.0K
11:42 3,937.50 3,942.26 3,935.83 3,942.26 181.0K
11:43 3,941.95 3,941.95 3,938.71 3,938.71 76.0K
11:44 3,939.22 3,940.77 3,939.00 3,939.77 40.0K
11:45 3,940.14 3,941.21 3,939.67 3,940.56 83.0K
11:46 3,940.63 3,943.33 3,939.88 3,942.68 61.0K
11:47 3,942.63 3,944.18 3,942.01 3,942.25 32.0K
11:48 3,942.50 3,942.50 3,938.12 3,938.99 54.0K
11:49 3,939.74 3,941.38 3,939.24 3,940.60 29.0K
11:50 3,940.46 3,941.62 3,939.28 3,939.52 34.0K
11:51 3,939.64 3,941.91 3,939.31 3,940.49 44.0K
11:52 3,940.55 3,941.62 3,938.03 3,940.78 50.0K
11:53 3,940.38 3,941.63 3,939.75 3,940.70 26.0K
11:54 3,940.51 3,940.83 3,938.49 3,939.47 41.0K
11:55 3,939.68 3,939.68 3,937.95 3,939.39 50.0K
11:56 3,938.52 3,939.74 3,937.98 3,938.04 28.0K
11:57 3,938.72 3,939.69 3,937.99 3,938.19 32.0K
11:58 3,937.99 3,939.04 3,936.02 3,936.25 80.0K
11:59 3,936.06 3,936.94 3,934.98 3,935.64 53.0K
12:00 3,935.68 3,937.28 3,935.39 3,936.38 42.0K
12:01 3,936.04 3,938.30 3,935.17 3,937.92 27.0K
12:02 3,937.29 3,938.70 3,936.19 3,936.19 37.0K
12:03 3,936.71 3,938.69 3,936.71 3,937.89 43.0K
12:04 3,937.49 3,937.49 3,934.99 3,934.99 52.0K
12:05 3,935.21 3,935.92 3,933.94 3,934.47 47.0K
12:06 3,935.33 3,936.22 3,934.14 3,934.67 57.0K
12:07 3,934.91 3,935.67 3,934.10 3,934.56 32.0K
12:08 3,934.34 3,934.71 3,932.72 3,933.56 119.0K
12:09 3,934.05 3,934.24 3,931.93 3,932.49 57.0K
12:10 3,932.85 3,935.36 3,932.69 3,933.92 85.0K
12:11 3,934.24 3,935.68 3,933.81 3,933.81 47.0K
12:12 3,933.65 3,935.40 3,933.65 3,934.01 39.0K
12:13 3,934.43 3,935.71 3,934.43 3,935.53 44.0K
12:14 3,935.29 3,936.77 3,935.01 3,936.50 22.0K
12:15 3,936.03 3,936.03 3,934.88 3,935.26 31.0K
12:16 3,934.89 3,935.73 3,933.27 3,933.93 37.0K
12:17 3,933.67 3,935.20 3,933.58 3,935.17 43.0K
12:18 3,934.89 3,935.91 3,933.99 3,934.96 36.0K
12:19 3,935.41 3,935.81 3,933.79 3,934.63 28.0K
12:20 3,935.20 3,936.74 3,934.44 3,936.74 68.0K
12:21 3,935.87 3,937.11 3,935.77 3,936.69 77.0K
12:22 3,935.83 3,936.78 3,935.27 3,936.44 53.0K
12:23 3,936.27 3,937.89 3,935.68 3,935.68 53.0K
12:24 3,935.81 3,936.98 3,935.66 3,936.16 27.0K
12:25 3,936.72 3,936.91 3,935.01 3,935.29 76.0K
12:26 3,934.53 3,936.02 3,934.26 3,934.60 95.0K
12:27 3,934.95 3,936.59 3,934.27 3,934.96 31.0K
12:28 3,935.16 3,935.83 3,934.05 3,934.89 29.0K
12:29 3,934.52 3,934.52 3,931.91 3,932.33 62.0K
12:30 3,932.72 3,932.86 3,931.24 3,931.97 76.0K
12:31 3,931.87 3,932.34 3,931.05 3,931.05 31.0K
12:32 3,931.25 3,932.86 3,931.00 3,932.08 47.0K
12:33 3,931.86 3,932.24 3,931.32 3,931.92 39.0K
12:34 3,931.85 3,934.40 3,931.77 3,933.04 51.0K
12:35 3,933.12 3,934.43 3,931.98 3,933.81 32.0K
12:36 3,933.24 3,933.70 3,931.53 3,932.34 34.0K
12:37 3,931.53 3,933.35 3,931.53 3,932.94 29.0K
12:38 3,933.84 3,934.68 3,932.44 3,934.09 93.0K
12:39 3,933.96 3,933.96 3,932.43 3,932.55 29.0K
12:40 3,932.90 3,934.10 3,932.01 3,934.10 35.0K
12:41 3,934.54 3,934.64 3,933.33 3,934.64 29.0K
12:42 3,934.43 3,934.72 3,933.25 3,934.00 53.0K
12:43 3,934.34 3,936.10 3,934.23 3,934.90 45.0K
12:44 3,934.88 3,935.40 3,933.65 3,934.38 27.0K
12:45 3,934.57 3,935.67 3,933.96 3,933.96 55.0K
12:46 3,933.94 3,935.43 3,933.76 3,935.05 57.0K
12:47 3,934.77 3,935.90 3,933.36 3,933.83 20.0K
12:48 3,933.46 3,935.25 3,933.46 3,934.18 57.0K
12:49 3,933.63 3,935.16 3,933.61 3,934.05 40.0K
12:50 3,933.84 3,936.15 3,932.45 3,934.21 37.0K
12:51 3,934.19 3,935.42 3,933.85 3,934.85 50.0K
12:52 3,934.26 3,935.18 3,933.48 3,933.92 56.0K
12:53 3,934.23 3,935.63 3,934.11 3,934.45 32.0K
12:54 3,934.05 3,937.13 3,934.05 3,935.87 44.0K
12:55 3,935.66 3,936.60 3,935.16 3,935.98 33.0K
12:56 3,935.61 3,935.73 3,932.25 3,933.15 95.0K
12:57 3,932.44 3,933.99 3,932.13 3,933.99 32.0K
12:58 3,933.29 3,934.06 3,931.09 3,931.93 152.0K
12:59 3,931.60 3,932.32 3,930.35 3,931.01 55.0K
13:00 3,930.89 3,931.86 3,930.40 3,930.44 47.0K
13:01 3,930.47 3,931.32 3,929.08 3,931.02 42.0K
13:02 3,930.90 3,931.00 3,928.40 3,928.76 48.0K
13:03 3,929.69 3,930.71 3,929.39 3,930.08 40.0K
13:04 3,930.50 3,930.90 3,929.19 3,929.74 34.0K
13:05 3,930.80 3,931.35 3,929.89 3,930.60 45.0K
13:06 3,930.45 3,931.18 3,929.85 3,930.35 35.0K
13:07 3,930.57 3,931.35 3,929.70 3,930.20 54.0K
13:08 3,930.92 3,931.22 3,930.02 3,930.90 39.0K
13:09 3,931.08 3,934.48 3,931.08 3,934.48 66.0K
13:10 3,934.20 3,934.71 3,931.69 3,931.69 69.0K
13:11 3,932.14 3,932.50 3,929.99 3,931.73 39.0K
13:12 3,931.61 3,933.06 3,930.99 3,933.06 55.0K
13:13 3,932.96 3,933.86 3,932.12 3,933.22 43.0K
13:14 3,932.65 3,932.84 3,931.11 3,931.41 51.0K
13:15 3,932.30 3,934.56 3,932.20 3,934.56 47.0K
13:16 3,933.72 3,933.72 3,932.72 3,933.03 43.0K
13:17 3,932.44 3,933.16 3,931.78 3,932.21 44.0K
13:18 3,933.16 3,933.26 3,931.52 3,932.00 61.0K
13:19 3,931.58 3,933.75 3,931.51 3,932.83 35.0K
13:20 3,932.54 3,932.89 3,929.45 3,930.34 60.0K
13:21 3,930.81 3,931.74 3,929.46 3,930.36 34.0K
13:22 3,930.48 3,931.58 3,928.40 3,928.40 128.0K
13:23 3,928.24 3,928.85 3,927.39 3,927.84 122.0K
13:24 3,927.66 3,930.99 3,927.66 3,928.71 73.0K
13:25 3,928.32 3,928.79 3,927.31 3,928.79 83.0K
13:26 3,929.40 3,929.89 3,928.21 3,928.58 68.0K
13:27 3,928.60 3,929.59 3,927.15 3,928.35 103.0K
13:28 3,927.44 3,927.99 3,925.77 3,925.77 59.0K
13:29 3,925.88 3,927.10 3,925.64 3,926.56 55.0K
13:30 3,926.31 3,927.69 3,925.07 3,926.63 51.0K
13:31 3,926.32 3,927.08 3,926.04 3,926.99 54.0K
13:32 3,925.79 3,927.38 3,925.57 3,926.69 72.0K
13:33 3,926.56 3,926.56 3,924.95 3,925.55 73.0K
13:34 3,926.08 3,926.27 3,923.21 3,923.65 76.0K
13:35 3,923.24 3,923.81 3,922.80 3,922.84 63.0K
13:36 3,922.45 3,922.98 3,921.58 3,921.76 102.0K
13:37 3,921.72 3,921.82 3,920.80 3,921.18 55.0K
13:38 3,921.24 3,923.35 3,921.19 3,921.58 66.0K
13:39 3,922.36 3,922.91 3,920.87 3,921.90 66.0K
13:40 3,921.35 3,922.28 3,920.29 3,920.29 57.0K
13:41 3,920.07 3,922.08 3,920.07 3,921.73 87.0K
13:42 3,921.41 3,923.36 3,921.41 3,922.74 58.0K
13:43 3,922.92 3,923.80 3,922.53 3,923.76 50.0K
13:44 3,923.38 3,925.11 3,922.91 3,923.93 51.0K
13:45 3,923.99 3,923.99 3,922.53 3,923.65 51.0K
13:46 3,923.00 3,923.73 3,922.29 3,923.16 48.0K
13:47 3,923.16 3,923.64 3,921.84 3,921.98 50.0K
13:48 3,921.61 3,923.70 3,921.38 3,922.02 56.0K
13:49 3,922.10 3,923.23 3,921.50 3,922.01 121.0K
13:50 3,921.91 3,922.29 3,920.27 3,922.27 39.0K
13:51 3,922.09 3,922.94 3,921.43 3,921.97 46.0K
13:52 3,921.81 3,922.49 3,921.00 3,921.39 47.0K
13:53 3,922.75 3,922.87 3,921.06 3,922.19 50.0K
13:54 3,922.49 3,924.66 3,921.85 3,922.84 56.0K
13:55 3,923.30 3,926.13 3,923.05 3,924.85 113.0K
13:56 3,925.56 3,926.52 3,924.97 3,924.97 59.0K
13:57 3,925.09 3,926.85 3,924.20 3,924.20 45.0K
13:58 3,924.49 3,927.77 3,924.49 3,927.77 45.0K
13:59 3,927.20 3,928.31 3,926.74 3,927.07 42.0K
14:00 3,926.99 3,927.92 3,925.10 3,927.92 38.0K
14:01 3,927.68 3,928.55 3,926.64 3,928.31 43.0K
14:02 3,926.91 3,927.57 3,924.62 3,924.62 65.0K
14:03 3,924.66 3,925.78 3,924.20 3,924.59 53.0K
14:04 3,924.74 3,926.49 3,923.68 3,923.68 37.0K
14:05 3,924.22 3,926.16 3,923.57 3,925.71 54.0K
14:06 3,924.87 3,925.61 3,923.96 3,925.61 57.0K
14:07 3,925.26 3,926.99 3,924.47 3,924.62 51.0K
14:08 3,924.90 3,926.03 3,924.20 3,924.70 68.0K
14:09 3,923.18 3,924.31 3,922.04 3,922.21 149.0K
14:10 3,923.61 3,923.70 3,922.23 3,922.57 38.0K
14:11 3,922.71 3,923.99 3,922.46 3,923.17 42.0K
14:12 3,923.54 3,924.51 3,922.80 3,923.52 71.0K
14:13 3,923.25 3,924.39 3,922.40 3,923.51 125.0K
14:14 3,923.68 3,923.68 3,922.10 3,922.93 258.0K
14:15 3,923.23 3,923.33 3,921.56 3,921.98 131.0K
14:16 3,921.38 3,922.95 3,921.18 3,921.52 120.0K
14:17 3,922.41 3,924.73 3,921.63 3,924.73 183.0K
14:18 3,925.06 3,925.56 3,923.50 3,924.65 316.0K
14:19 3,925.73 3,928.58 3,925.42 3,926.72 151.0K
14:20 3,926.80 3,928.55 3,926.37 3,927.55 117.0K
14:21 3,927.74 3,928.81 3,926.25 3,926.93 76.0K
14:22 3,927.56 3,928.71 3,926.42 3,927.47 82.0K
14:23 3,927.24 3,928.55 3,925.43 3,927.29 122.0K
14:24 3,927.47 3,928.49 3,926.07 3,926.48 66.0K
14:25 3,926.66 3,928.14 3,925.57 3,927.55 87.0K
14:26 3,928.27 3,928.78 3,925.71 3,925.80 66.0K
14:27 3,926.21 3,927.42 3,924.92 3,926.77 88.0K
14:28 3,926.26 3,929.17 3,926.07 3,928.84 74.0K
14:29 3,929.59 3,929.59 3,927.54 3,928.40 61.0K
14:30 3,927.96 3,929.43 3,927.36 3,928.57 60.0K
14:31 3,928.41 3,930.86 3,928.23 3,930.86 63.0K
14:32 3,930.45 3,933.88 3,930.45 3,933.32 71.0K
14:33 3,933.47 3,935.94 3,933.06 3,935.55 64.0K
14:34 3,935.15 3,937.50 3,935.06 3,935.06 71.0K
14:35 3,935.29 3,936.35 3,934.17 3,934.93 81.0K
14:36 3,935.30 3,935.93 3,933.45 3,934.35 88.0K
14:37 3,933.98 3,934.39 3,932.78 3,933.17 56.0K
14:38 3,933.42 3,933.75 3,931.91 3,932.25 59.0K
14:39 3,932.25 3,932.98 3,930.93 3,931.01 60.0K
14:40 3,931.21 3,933.91 3,931.21 3,932.38 62.0K
14:41 3,932.75 3,934.03 3,932.25 3,932.89 57.0K
14:42 3,933.29 3,933.93 3,932.39 3,933.01 51.0K
14:43 3,933.80 3,934.09 3,932.71 3,933.29 52.0K
14:44 3,934.04 3,934.04 3,931.08 3,931.76 62.0K
14:45 3,931.69 3,932.61 3,931.08 3,931.59 55.0K
14:46 3,932.49 3,933.46 3,931.35 3,932.56 51.0K
14:47 3,932.13 3,932.92 3,930.09 3,931.96 64.0K
14:48 3,931.14 3,932.10 3,930.55 3,932.05 73.0K
14:49 3,931.58 3,931.58 3,929.74 3,930.42 56.0K
14:50 3,930.16 3,930.87 3,928.51 3,929.10 91.0K
14:51 3,929.03 3,930.19 3,928.12 3,929.88 54.0K
14:52 3,930.35 3,930.80 3,927.54 3,930.10 70.0K
14:53 3,929.99 3,930.18 3,928.74 3,929.16 55.0K
14:54 3,929.55 3,930.33 3,928.82 3,930.28 50.0K
14:55 3,930.18 3,930.72 3,929.01 3,930.32 54.0K
14:56 3,929.97 3,930.59 3,928.48 3,929.40 62.0K
14:57 3,929.39 3,929.76 3,926.72 3,926.94 51.0K
14:58 3,926.99 3,928.29 3,926.35 3,926.35 147.0K
14:59 3,926.58 3,928.54 3,926.12 3,926.76 52.0K
15:00 3,926.09 3,927.72 3,925.64 3,927.72 82.0K
15:01 3,926.34 3,927.96 3,926.34 3,927.35 69.0K
15:02 3,928.20 3,928.48 3,926.88 3,927.60 59.0K
15:03 3,927.35 3,929.11 3,927.03 3,928.42 59.0K
15:04 3,929.00 3,929.17 3,927.18 3,927.64 113.0K
15:05 3,927.61 3,928.20 3,926.88 3,928.20 72.0K
15:06 3,927.28 3,928.06 3,926.53 3,927.65 80.0K
15:07 3,927.79 3,927.79 3,925.51 3,926.12 59.0K
15:08 3,925.57 3,927.09 3,924.74 3,926.23 106.0K
15:09 3,925.61 3,926.69 3,924.34 3,925.92 115.0K
15:10 3,926.12 3,926.76 3,925.26 3,926.10 120.0K
15:11 3,925.92 3,927.65 3,925.92 3,927.30 69.0K
15:12 3,926.42 3,928.44 3,926.37 3,926.56 63.0K
15:13 3,927.26 3,927.97 3,925.97 3,926.18 68.0K
15:14 3,926.23 3,927.53 3,926.02 3,926.38 144.0K
15:15 3,926.49 3,927.68 3,925.96 3,926.40 63.0K
15:16 3,926.88 3,928.68 3,926.29 3,926.99 71.0K
15:17 3,927.19 3,928.11 3,925.99 3,926.66 75.0K
15:18 3,927.15 3,928.88 3,926.05 3,928.19 86.0K
15:19 3,928.69 3,929.91 3,927.81 3,929.83 88.0K
15:20 3,930.53 3,930.53 3,930.53 3,930.53 1.0K
15:21 3,930.53 3,930.53 3,930.53 3,930.53 0.0K
15:22 3,930.53 3,930.53 3,930.53 3,930.53 0.0K
15:23 3,930.53 3,930.53 3,930.53 3,930.53 0.0K
15:24 3,930.53 3,930.53 3,930.53 3,930.53 0.0K
15:25 3,930.53 3,930.53 3,930.53 3,930.53 0.0K
15:26 3,930.53 3,930.53 3,930.53 3,930.53 0.0K
15:27 3,930.53 3,930.53 3,930.53 3,930.53 0.0K
15:28 3,930.53 3,930.53 3,930.53 3,930.53 0.0K
15:29 3,930.53 3,932.12 3,930.26 3,931.59 3,403.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available