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 3,918.55 3,923.59 3,918.55 3,921.10 741.0K
09:01 3,920.98 3,929.42 3,920.98 3,928.17 220.0K
09:02 3,928.85 3,938.36 3,928.77 3,937.46 209.0K
09:03 3,936.51 3,943.52 3,936.51 3,942.94 318.0K
09:04 3,939.89 3,943.96 3,939.13 3,939.16 466.0K
09:05 3,939.38 3,941.75 3,938.00 3,941.02 318.0K
09:06 3,942.80 3,948.31 3,942.80 3,947.92 286.0K
09:07 3,947.80 3,951.77 3,947.54 3,949.75 285.0K
09:08 3,950.10 3,951.82 3,945.09 3,945.13 274.0K
09:09 3,945.12 3,946.94 3,944.49 3,945.70 152.0K
09:10 3,945.36 3,950.53 3,945.36 3,950.53 260.0K
09:11 3,950.22 3,952.53 3,949.82 3,951.89 227.0K
09:12 3,952.92 3,953.35 3,949.50 3,950.11 166.0K
09:13 3,949.31 3,950.82 3,945.73 3,947.24 153.0K
09:14 3,947.80 3,947.80 3,946.32 3,947.58 182.0K
09:15 3,947.47 3,950.04 3,946.37 3,947.11 144.0K
09:16 3,947.50 3,948.21 3,945.40 3,945.40 252.0K
09:17 3,945.56 3,945.59 3,943.63 3,945.04 149.0K
09:18 3,943.84 3,949.31 3,943.59 3,949.31 220.0K
09:19 3,949.71 3,949.71 3,946.52 3,947.65 127.0K
09:20 3,947.23 3,947.80 3,946.04 3,947.61 117.0K
09:21 3,947.91 3,948.18 3,942.09 3,942.09 139.0K
09:22 3,941.11 3,941.11 3,935.51 3,935.68 136.0K
09:23 3,935.82 3,937.36 3,935.06 3,937.36 112.0K
09:24 3,937.42 3,939.57 3,936.00 3,938.58 183.0K
09:25 3,938.22 3,938.71 3,934.83 3,935.27 198.0K
09:26 3,935.21 3,937.07 3,935.07 3,937.07 67.0K
09:27 3,937.21 3,939.48 3,936.03 3,936.03 61.0K
09:28 3,935.79 3,936.98 3,934.20 3,936.38 167.0K
09:29 3,936.23 3,938.54 3,936.23 3,937.53 42.0K
09:30 3,938.18 3,942.97 3,936.56 3,942.79 89.0K
09:31 3,943.64 3,943.99 3,941.90 3,942.30 76.0K
09:32 3,942.01 3,942.56 3,940.94 3,942.56 72.0K
09:33 3,942.66 3,945.73 3,942.28 3,945.73 68.0K
09:34 3,946.54 3,947.74 3,946.19 3,947.10 77.0K
09:35 3,947.14 3,947.39 3,945.23 3,945.57 92.0K
09:36 3,945.48 3,946.43 3,944.15 3,946.43 57.0K
09:37 3,946.27 3,947.71 3,946.03 3,946.33 54.0K
09:38 3,945.94 3,946.10 3,942.03 3,943.14 94.0K
09:39 3,943.40 3,945.37 3,943.40 3,945.37 43.0K
09:40 3,945.53 3,945.53 3,943.98 3,944.95 34.0K
09:41 3,945.72 3,946.54 3,944.95 3,946.13 38.0K
09:42 3,946.35 3,946.48 3,944.23 3,944.41 77.0K
09:43 3,944.61 3,945.20 3,943.67 3,943.94 45.0K
09:44 3,944.04 3,944.07 3,938.43 3,938.43 94.0K
09:45 3,938.16 3,938.87 3,936.56 3,936.99 50.0K
09:46 3,937.21 3,937.21 3,932.85 3,932.85 98.0K
09:47 3,932.59 3,932.82 3,929.50 3,929.50 64.0K
09:48 3,928.74 3,928.74 3,925.71 3,926.36 112.0K
09:49 3,926.03 3,927.38 3,926.03 3,926.48 41.0K
09:50 3,926.12 3,926.12 3,923.46 3,923.46 61.0K
09:51 3,923.41 3,923.41 3,921.42 3,922.19 122.0K
09:52 3,922.35 3,922.35 3,919.97 3,920.44 123.0K
09:53 3,920.16 3,922.81 3,920.16 3,921.51 81.0K
09:54 3,922.14 3,922.14 3,918.98 3,918.98 62.0K
09:55 3,919.40 3,920.11 3,917.45 3,920.11 109.0K
09:56 3,920.06 3,922.01 3,920.06 3,921.18 54.0K
09:57 3,920.75 3,921.32 3,919.43 3,920.00 63.0K
09:58 3,920.08 3,920.45 3,918.79 3,919.22 49.0K
09:59 3,918.60 3,922.54 3,918.60 3,921.51 42.0K
10:00 3,923.64 3,925.23 3,922.04 3,925.23 38.0K
10:01 3,925.06 3,928.65 3,924.80 3,928.65 50.0K
10:02 3,928.24 3,929.49 3,927.02 3,929.34 43.0K
10:03 3,929.03 3,929.80 3,928.31 3,929.21 85.0K
10:04 3,929.35 3,930.85 3,925.91 3,925.91 56.0K
10:05 3,926.84 3,926.84 3,924.65 3,924.78 52.0K
10:06 3,925.04 3,926.88 3,925.01 3,926.09 40.0K
10:07 3,926.28 3,928.51 3,926.28 3,928.51 32.0K
10:08 3,928.46 3,929.65 3,927.60 3,929.47 40.0K
10:09 3,930.06 3,932.10 3,928.55 3,932.10 112.0K
10:10 3,931.86 3,932.23 3,930.65 3,931.13 48.0K
10:11 3,931.37 3,932.75 3,930.04 3,931.72 70.0K
10:12 3,931.49 3,932.30 3,930.76 3,931.23 36.0K
10:13 3,930.93 3,930.96 3,929.53 3,930.23 31.0K
10:14 3,930.45 3,930.91 3,929.29 3,929.92 33.0K
10:15 3,929.91 3,931.07 3,928.82 3,931.07 79.0K
10:16 3,931.15 3,931.15 3,928.17 3,929.13 60.0K
10:17 3,929.70 3,930.65 3,929.19 3,930.58 38.0K
10:18 3,930.35 3,930.89 3,929.89 3,930.46 40.0K
10:19 3,929.83 3,930.63 3,929.45 3,929.47 23.0K
10:20 3,929.15 3,931.43 3,928.68 3,930.34 34.0K
10:21 3,930.51 3,931.25 3,927.54 3,928.53 84.0K
10:22 3,928.61 3,928.61 3,927.63 3,927.64 36.0K
10:23 3,928.35 3,929.19 3,926.53 3,928.78 57.0K
10:24 3,928.38 3,929.06 3,927.05 3,928.05 32.0K
10:25 3,928.32 3,928.32 3,926.31 3,926.81 41.0K
10:26 3,926.20 3,927.20 3,925.28 3,926.86 34.0K
10:27 3,926.59 3,927.56 3,925.74 3,926.56 58.0K
10:28 3,926.68 3,928.03 3,925.74 3,926.78 43.0K
10:29 3,926.53 3,928.60 3,926.13 3,926.96 33.0K
10:30 3,927.20 3,928.03 3,924.47 3,924.79 56.0K
10:31 3,923.72 3,924.56 3,922.22 3,922.58 35.0K
10:32 3,922.69 3,923.53 3,921.10 3,923.35 36.0K
10:33 3,923.52 3,923.54 3,921.75 3,921.82 30.0K
10:34 3,922.13 3,923.83 3,921.95 3,923.23 84.0K
10:35 3,923.84 3,924.01 3,922.02 3,923.49 78.0K
10:36 3,922.83 3,924.11 3,921.75 3,923.34 27.0K
10:37 3,922.88 3,922.91 3,921.42 3,921.90 23.0K
10:38 3,921.96 3,926.35 3,921.96 3,926.24 82.0K
10:39 3,928.18 3,928.18 3,926.25 3,926.93 46.0K
10:40 3,926.95 3,929.02 3,926.12 3,928.71 51.0K
10:41 3,928.64 3,929.00 3,927.77 3,928.69 60.0K
10:42 3,928.52 3,929.83 3,928.23 3,929.73 71.0K
10:43 3,929.81 3,930.80 3,928.79 3,928.79 34.0K
10:44 3,929.01 3,930.81 3,928.67 3,930.16 37.0K
10:45 3,930.11 3,930.79 3,929.28 3,930.13 32.0K
10:46 3,930.02 3,930.02 3,928.63 3,929.27 45.0K
10:47 3,928.93 3,930.07 3,928.68 3,929.50 33.0K
10:48 3,928.87 3,929.84 3,928.28 3,929.18 26.0K
10:49 3,929.03 3,930.28 3,928.91 3,930.26 33.0K
10:50 3,930.24 3,931.98 3,929.74 3,931.93 48.0K
10:51 3,932.17 3,933.13 3,931.50 3,933.13 41.0K
10:52 3,932.09 3,934.11 3,931.90 3,932.78 22.0K
10:53 3,932.17 3,933.27 3,931.55 3,933.27 84.0K
10:54 3,933.45 3,935.46 3,932.89 3,935.17 24.0K
10:55 3,935.12 3,935.12 3,934.02 3,934.77 46.0K
10:56 3,934.29 3,935.48 3,933.84 3,934.04 25.0K
10:57 3,934.03 3,934.39 3,933.16 3,933.85 85.0K
10:58 3,933.90 3,934.65 3,931.67 3,931.67 38.0K
10:59 3,932.05 3,932.05 3,928.77 3,928.91 51.0K
11:00 3,929.97 3,931.08 3,929.44 3,930.32 36.0K
11:01 3,930.47 3,932.00 3,930.21 3,930.98 40.0K
11:02 3,930.49 3,931.19 3,929.02 3,930.87 21.0K
11:03 3,931.04 3,931.92 3,930.44 3,930.67 17.0K
11:04 3,929.85 3,930.11 3,928.53 3,929.05 57.0K
11:05 3,928.88 3,929.00 3,925.55 3,926.01 117.0K
11:06 3,925.84 3,927.49 3,925.42 3,926.94 37.0K
11:07 3,926.41 3,927.42 3,926.21 3,927.15 22.0K
11:08 3,927.25 3,927.35 3,925.71 3,925.72 18.0K
11:09 3,925.67 3,927.79 3,925.67 3,927.79 30.0K
11:10 3,927.79 3,928.06 3,926.01 3,926.56 25.0K
11:11 3,926.58 3,927.85 3,926.58 3,927.08 32.0K
11:12 3,927.18 3,927.77 3,926.56 3,927.59 24.0K
11:13 3,927.81 3,928.98 3,927.81 3,927.86 26.0K
11:14 3,928.21 3,928.63 3,927.08 3,927.46 30.0K
11:15 3,928.67 3,928.67 3,925.64 3,925.64 95.0K
11:16 3,926.39 3,927.02 3,925.63 3,926.34 43.0K
11:17 3,926.08 3,926.75 3,925.16 3,925.54 33.0K
11:18 3,925.44 3,929.33 3,925.44 3,928.40 75.0K
11:19 3,928.69 3,930.78 3,927.50 3,930.78 56.0K
11:20 3,930.23 3,931.59 3,930.10 3,930.56 52.0K
11:21 3,930.54 3,931.97 3,929.79 3,930.21 36.0K
11:22 3,929.71 3,931.21 3,929.48 3,930.65 26.0K
11:23 3,930.59 3,932.16 3,930.35 3,931.65 63.0K
11:24 3,931.54 3,934.47 3,930.85 3,933.81 40.0K
11:25 3,933.37 3,933.46 3,931.90 3,932.70 45.0K
11:26 3,931.87 3,932.95 3,931.61 3,931.74 31.0K
11:27 3,932.67 3,933.33 3,931.47 3,931.56 35.0K
11:28 3,932.62 3,932.62 3,931.45 3,931.92 52.0K
11:29 3,931.92 3,931.92 3,930.43 3,930.43 22.0K
11:30 3,930.75 3,935.03 3,930.75 3,934.47 58.0K
11:31 3,934.80 3,934.85 3,933.78 3,934.11 20.0K
11:32 3,934.42 3,934.91 3,932.93 3,933.70 26.0K
11:33 3,933.99 3,934.99 3,932.63 3,933.95 26.0K
11:34 3,933.83 3,935.37 3,933.35 3,934.26 60.0K
11:35 3,934.80 3,935.08 3,932.97 3,932.99 27.0K
11:36 3,933.00 3,933.70 3,932.22 3,932.83 32.0K
11:37 3,933.03 3,933.64 3,932.33 3,933.57 36.0K
11:38 3,932.87 3,933.23 3,931.84 3,932.08 26.0K
11:39 3,931.71 3,933.25 3,931.45 3,932.21 24.0K
11:40 3,932.49 3,932.63 3,930.59 3,930.59 33.0K
11:41 3,930.72 3,931.30 3,930.21 3,931.05 33.0K
11:42 3,930.72 3,932.22 3,929.82 3,932.03 21.0K
11:43 3,931.94 3,931.94 3,930.34 3,931.34 31.0K
11:44 3,930.92 3,931.79 3,928.93 3,928.93 47.0K
11:45 3,929.32 3,931.06 3,928.65 3,928.89 38.0K
11:46 3,929.08 3,929.65 3,928.48 3,928.92 26.0K
11:47 3,929.27 3,929.73 3,927.69 3,928.33 25.0K
11:48 3,928.23 3,928.97 3,927.34 3,928.21 22.0K
11:49 3,928.22 3,928.54 3,926.51 3,927.55 25.0K
11:50 3,927.97 3,927.97 3,926.46 3,926.69 81.0K
11:51 3,926.90 3,928.34 3,925.98 3,928.34 46.0K
11:52 3,927.82 3,927.98 3,926.34 3,926.60 39.0K
11:53 3,927.58 3,928.15 3,926.69 3,927.56 75.0K
11:54 3,927.40 3,927.74 3,925.53 3,926.81 37.0K
11:55 3,926.64 3,926.64 3,924.00 3,924.69 33.0K
11:56 3,925.11 3,925.26 3,923.51 3,923.61 62.0K
11:57 3,923.46 3,923.53 3,921.60 3,921.60 110.0K
11:58 3,921.78 3,923.09 3,921.78 3,922.67 79.0K
11:59 3,922.62 3,922.80 3,921.68 3,921.68 143.0K
12:00 3,921.90 3,923.43 3,920.81 3,923.01 48.0K
12:01 3,922.61 3,923.28 3,921.64 3,923.20 35.0K
12:02 3,923.29 3,923.29 3,921.65 3,921.65 45.0K
12:03 3,921.60 3,923.92 3,921.09 3,923.92 52.0K
12:04 3,924.30 3,924.33 3,922.17 3,924.33 60.0K
12:05 3,924.41 3,929.32 3,923.63 3,929.01 91.0K
12:06 3,928.56 3,929.75 3,927.98 3,929.59 35.0K
12:07 3,930.22 3,930.22 3,927.85 3,929.22 35.0K
12:08 3,929.48 3,931.34 3,929.23 3,930.58 33.0K
12:09 3,930.45 3,930.74 3,929.65 3,929.96 18.0K
12:10 3,931.56 3,933.60 3,930.43 3,933.07 56.0K
12:11 3,933.26 3,934.82 3,932.51 3,933.38 43.0K
12:12 3,933.92 3,934.33 3,933.18 3,933.55 25.0K
12:13 3,933.15 3,934.61 3,932.42 3,934.10 72.0K
12:14 3,934.61 3,934.61 3,932.26 3,933.18 88.0K
12:15 3,932.01 3,933.30 3,931.55 3,932.94 25.0K
12:16 3,933.47 3,934.66 3,933.00 3,934.10 49.0K
12:17 3,934.39 3,935.24 3,933.89 3,934.16 24.0K
12:18 3,934.97 3,935.21 3,933.72 3,934.43 19.0K
12:19 3,934.32 3,935.56 3,933.02 3,934.38 23.0K
12:20 3,934.12 3,935.07 3,933.31 3,934.21 25.0K
12:21 3,933.58 3,934.42 3,932.61 3,933.39 47.0K
12:22 3,932.22 3,933.94 3,931.57 3,931.71 55.0K
12:23 3,932.67 3,932.71 3,931.31 3,931.90 34.0K
12:24 3,931.75 3,932.70 3,930.32 3,931.89 33.0K
12:25 3,931.94 3,932.26 3,930.18 3,931.66 106.0K
12:26 3,931.41 3,931.41 3,929.31 3,929.31 22.0K
12:27 3,929.15 3,931.08 3,929.15 3,929.84 30.0K
12:28 3,930.16 3,931.38 3,929.80 3,930.03 38.0K
12:29 3,929.77 3,930.13 3,928.17 3,929.19 27.0K
12:30 3,929.19 3,929.23 3,927.63 3,928.97 21.0K
12:31 3,929.17 3,929.82 3,927.06 3,927.06 40.0K
12:32 3,928.16 3,928.33 3,927.50 3,927.50 32.0K
12:33 3,927.31 3,927.40 3,926.31 3,926.31 31.0K
12:34 3,926.16 3,927.39 3,925.43 3,926.26 23.0K
12:35 3,926.14 3,926.59 3,925.12 3,925.31 33.0K
12:36 3,925.33 3,925.98 3,924.20 3,925.64 25.0K
12:37 3,925.06 3,926.68 3,924.23 3,924.74 31.0K
12:38 3,924.60 3,925.75 3,924.53 3,925.33 32.0K
12:39 3,926.09 3,926.81 3,924.64 3,925.56 27.0K
12:40 3,925.54 3,926.46 3,924.41 3,925.77 75.0K
12:41 3,925.82 3,927.04 3,924.94 3,925.70 36.0K
12:42 3,925.08 3,926.86 3,924.29 3,926.80 27.0K
12:43 3,926.39 3,926.75 3,925.00 3,925.00 32.0K
12:44 3,925.07 3,926.61 3,925.00 3,926.61 111.0K
12:45 3,925.44 3,926.16 3,925.31 3,925.89 19.0K
12:46 3,926.14 3,927.20 3,925.36 3,926.90 17.0K
12:47 3,927.13 3,927.13 3,925.88 3,926.18 52.0K
12:48 3,925.72 3,925.72 3,924.21 3,924.34 25.0K
12:49 3,925.00 3,925.64 3,923.97 3,923.97 30.0K
12:50 3,924.34 3,925.54 3,924.18 3,925.24 49.0K
12:51 3,925.37 3,925.55 3,923.99 3,924.18 33.0K
12:52 3,924.36 3,927.10 3,924.35 3,924.98 22.0K
12:53 3,925.16 3,926.37 3,924.63 3,926.37 31.0K
12:54 3,926.54 3,926.54 3,923.54 3,923.90 44.0K
12:55 3,924.28 3,925.10 3,923.30 3,923.65 28.0K
12:56 3,923.93 3,924.92 3,923.72 3,924.62 28.0K
12:57 3,924.10 3,925.50 3,924.10 3,925.11 72.0K
12:58 3,925.09 3,925.55 3,924.25 3,924.87 83.0K
12:59 3,924.78 3,925.39 3,924.24 3,924.63 31.0K
13:00 3,924.66 3,924.66 3,922.49 3,923.48 37.0K
13:01 3,923.43 3,924.53 3,922.33 3,923.46 92.0K
13:02 3,923.57 3,924.52 3,922.86 3,923.44 104.0K
13:03 3,923.11 3,923.58 3,921.89 3,923.58 72.0K
13:04 3,923.45 3,924.88 3,923.04 3,923.05 31.0K
13:05 3,923.24 3,924.22 3,922.45 3,923.39 24.0K
13:06 3,923.55 3,926.13 3,922.91 3,925.98 107.0K
13:07 3,925.04 3,927.77 3,925.04 3,927.77 119.0K
13:08 3,927.66 3,927.66 3,925.74 3,925.74 32.0K
13:09 3,925.43 3,926.75 3,925.25 3,926.75 31.0K
13:10 3,926.17 3,926.88 3,923.98 3,923.98 47.0K
13:11 3,924.62 3,924.62 3,920.97 3,921.83 54.0K
13:12 3,922.44 3,922.44 3,920.42 3,921.27 21.0K
13:13 3,921.09 3,922.17 3,920.53 3,921.74 52.0K
13:14 3,920.97 3,923.85 3,920.79 3,923.12 31.0K
13:15 3,923.31 3,923.66 3,922.17 3,922.91 36.0K
13:16 3,922.52 3,924.11 3,922.08 3,923.11 25.0K
13:17 3,922.63 3,923.90 3,922.12 3,923.22 24.0K
13:18 3,923.02 3,923.53 3,921.94 3,921.94 42.0K
13:19 3,921.87 3,923.58 3,921.87 3,922.57 28.0K
13:20 3,922.38 3,923.16 3,921.04 3,922.05 24.0K
13:21 3,921.54 3,923.12 3,921.54 3,922.49 31.0K
13:22 3,921.53 3,923.00 3,920.83 3,923.00 35.0K
13:23 3,922.03 3,922.17 3,920.10 3,920.89 54.0K
13:24 3,921.36 3,922.29 3,920.30 3,920.30 27.0K
13:25 3,920.76 3,922.21 3,920.41 3,922.21 40.0K
13:26 3,922.59 3,923.46 3,921.01 3,923.02 31.0K
13:27 3,922.49 3,923.69 3,921.59 3,923.14 39.0K
13:28 3,922.87 3,923.93 3,921.92 3,923.57 32.0K
13:29 3,923.75 3,924.13 3,922.32 3,922.98 39.0K
13:30 3,923.18 3,923.74 3,921.80 3,922.27 27.0K
13:31 3,922.55 3,923.56 3,921.10 3,922.24 25.0K
13:32 3,922.23 3,923.85 3,921.31 3,921.31 22.0K
13:33 3,921.69 3,922.87 3,921.28 3,922.31 87.0K
13:34 3,922.81 3,925.37 3,922.39 3,923.83 143.0K
13:35 3,924.02 3,924.59 3,921.58 3,922.30 74.0K
13:36 3,923.64 3,923.93 3,921.56 3,922.92 59.0K
13:37 3,923.17 3,924.52 3,923.14 3,923.81 48.0K
13:38 3,924.29 3,925.29 3,922.07 3,922.25 45.0K
13:39 3,922.34 3,922.87 3,920.68 3,921.85 32.0K
13:40 3,922.15 3,923.32 3,921.55 3,921.55 51.0K
13:41 3,921.98 3,923.77 3,921.69 3,922.55 24.0K
13:42 3,922.41 3,923.06 3,921.41 3,922.22 66.0K
13:43 3,921.77 3,921.77 3,920.64 3,921.02 42.0K
13:44 3,920.88 3,922.95 3,920.50 3,921.15 75.0K
13:45 3,920.68 3,923.09 3,920.68 3,920.86 52.0K
13:46 3,921.36 3,921.75 3,919.32 3,920.33 46.0K
13:47 3,920.31 3,921.06 3,918.50 3,919.54 48.0K
13:48 3,919.52 3,919.71 3,918.22 3,918.22 46.0K
13:49 3,918.24 3,918.92 3,916.22 3,916.22 54.0K
13:50 3,916.27 3,918.50 3,914.80 3,914.80 95.0K
13:51 3,915.06 3,916.70 3,914.45 3,915.98 146.0K
13:52 3,916.09 3,916.23 3,914.44 3,915.55 29.0K
13:53 3,916.34 3,918.34 3,915.59 3,916.83 77.0K
13:54 3,917.52 3,918.75 3,916.61 3,917.23 88.0K
13:55 3,917.43 3,917.44 3,915.54 3,916.50 83.0K
13:56 3,916.60 3,919.81 3,916.01 3,919.81 71.0K
13:57 3,918.68 3,918.68 3,916.25 3,916.26 55.0K
13:58 3,916.57 3,917.56 3,914.89 3,916.44 48.0K
13:59 3,915.61 3,916.51 3,914.68 3,914.91 114.0K
14:00 3,915.46 3,916.49 3,914.65 3,915.14 53.0K
14:01 3,915.06 3,916.60 3,914.69 3,915.18 48.0K
14:02 3,915.59 3,916.88 3,915.14 3,916.06 50.0K
14:03 3,916.12 3,920.08 3,915.45 3,918.45 220.0K
14:04 3,917.61 3,921.96 3,917.61 3,920.46 186.0K
14:05 3,920.38 3,921.17 3,919.34 3,919.86 92.0K
14:06 3,919.81 3,921.01 3,919.10 3,921.01 96.0K
14:07 3,920.37 3,922.71 3,920.28 3,921.11 74.0K
14:08 3,921.91 3,923.37 3,921.70 3,921.90 70.0K
14:09 3,921.92 3,922.82 3,921.07 3,921.33 35.0K
14:10 3,921.34 3,923.01 3,921.14 3,921.58 81.0K
14:11 3,922.02 3,923.20 3,921.55 3,921.55 50.0K
14:12 3,922.05 3,922.15 3,920.75 3,921.83 53.0K
14:13 3,921.36 3,922.21 3,920.73 3,921.87 60.0K
14:14 3,921.35 3,921.76 3,920.46 3,921.08 79.0K
14:15 3,920.08 3,922.18 3,918.76 3,920.79 98.0K
14:16 3,920.94 3,920.94 3,918.19 3,918.56 71.0K
14:17 3,919.04 3,920.25 3,918.18 3,919.27 53.0K
14:18 3,919.07 3,920.26 3,918.92 3,919.82 53.0K
14:19 3,919.45 3,920.46 3,918.31 3,919.61 62.0K
14:20 3,920.24 3,920.24 3,918.74 3,919.16 54.0K
14:21 3,919.49 3,919.74 3,917.31 3,918.14 52.0K
14:22 3,918.38 3,918.77 3,916.64 3,918.51 76.0K
14:23 3,917.30 3,919.85 3,917.14 3,919.85 90.0K
14:24 3,919.23 3,919.48 3,916.90 3,918.13 73.0K
14:25 3,918.09 3,919.20 3,916.67 3,917.89 70.0K
14:26 3,917.45 3,918.92 3,917.19 3,917.94 50.0K
14:27 3,919.43 3,919.44 3,917.34 3,918.47 73.0K
14:28 3,919.70 3,920.90 3,919.02 3,920.06 64.0K
14:29 3,919.70 3,921.18 3,918.94 3,919.39 50.0K
14:30 3,921.29 3,921.52 3,920.16 3,920.42 51.0K
14:31 3,919.65 3,920.05 3,918.94 3,918.94 62.0K
14:32 3,918.84 3,920.55 3,918.64 3,918.71 48.0K
14:33 3,918.62 3,919.20 3,917.61 3,917.61 57.0K
14:34 3,919.02 3,919.45 3,917.83 3,917.84 114.0K
14:35 3,917.40 3,918.53 3,916.75 3,917.77 66.0K
14:36 3,917.79 3,919.26 3,916.91 3,917.05 67.0K
14:37 3,917.54 3,918.62 3,917.21 3,918.11 63.0K
14:38 3,917.24 3,917.86 3,916.51 3,917.86 59.0K
14:39 3,917.79 3,918.58 3,916.55 3,916.63 56.0K
14:40 3,917.65 3,918.56 3,915.43 3,915.95 58.0K
14:41 3,915.72 3,916.43 3,913.87 3,914.05 59.0K
14:42 3,914.75 3,915.87 3,914.42 3,914.56 57.0K
14:43 3,914.73 3,916.53 3,914.24 3,915.26 45.0K
14:44 3,915.56 3,915.81 3,913.61 3,914.87 50.0K
14:45 3,915.43 3,915.62 3,913.92 3,914.34 57.0K
14:46 3,915.34 3,915.71 3,914.25 3,914.48 52.0K
14:47 3,913.85 3,915.88 3,913.85 3,915.75 66.0K
14:48 3,915.88 3,916.15 3,914.47 3,915.67 58.0K
14:49 3,914.84 3,916.41 3,914.06 3,916.40 101.0K
14:50 3,915.06 3,915.06 3,913.33 3,914.48 61.0K
14:51 3,914.41 3,914.41 3,912.54 3,913.53 73.0K
14:52 3,914.87 3,914.88 3,912.74 3,914.28 157.0K
14:53 3,914.17 3,915.12 3,913.11 3,913.44 96.0K
14:54 3,913.69 3,914.77 3,912.51 3,913.49 60.0K
14:55 3,914.76 3,916.56 3,913.15 3,914.06 61.0K
14:56 3,914.59 3,915.18 3,913.47 3,913.80 109.0K
14:57 3,914.82 3,915.51 3,913.38 3,913.89 71.0K
14:58 3,914.16 3,914.91 3,913.28 3,914.32 60.0K
14:59 3,914.18 3,915.61 3,912.66 3,913.84 99.0K
15:00 3,913.23 3,914.30 3,912.16 3,913.72 82.0K
15:01 3,912.71 3,916.20 3,912.71 3,916.20 53.0K
15:02 3,914.45 3,917.26 3,913.87 3,917.19 139.0K
15:03 3,916.98 3,916.98 3,914.19 3,915.00 82.0K
15:04 3,914.34 3,916.17 3,913.70 3,915.07 84.0K
15:05 3,915.73 3,915.93 3,913.76 3,915.31 87.0K
15:06 3,915.18 3,915.95 3,913.53 3,914.53 53.0K
15:07 3,915.31 3,915.79 3,914.03 3,914.49 111.0K
15:08 3,914.67 3,915.10 3,912.96 3,912.96 67.0K
15:09 3,913.45 3,915.02 3,911.94 3,914.21 54.0K
15:10 3,914.97 3,915.38 3,913.19 3,915.28 65.0K
15:11 3,914.90 3,915.60 3,913.71 3,915.36 66.0K
15:12 3,915.23 3,916.42 3,914.60 3,915.10 60.0K
15:13 3,914.98 3,916.06 3,914.11 3,914.57 63.0K
15:14 3,914.48 3,915.64 3,913.79 3,915.42 154.0K
15:15 3,915.82 3,917.93 3,914.32 3,917.37 108.0K
15:16 3,915.92 3,917.73 3,915.78 3,916.18 73.0K
15:17 3,915.38 3,917.50 3,914.87 3,917.40 84.0K
15:18 3,915.35 3,917.89 3,915.35 3,917.41 92.0K
15:19 3,917.23 3,919.12 3,916.44 3,917.28 107.0K
15:20 3,917.42 3,917.42 3,917.42 3,917.42 2.0K
15:21 3,917.42 3,917.42 3,917.42 3,917.42 0.0K
15:22 3,917.42 3,917.42 3,917.42 3,917.42 0.0K
15:23 3,917.42 3,917.42 3,917.42 3,917.42 0.0K
15:24 3,917.42 3,917.42 3,917.42 3,917.42 0.0K
15:25 3,917.42 3,917.42 3,917.42 3,917.42 0.0K
15:26 3,917.42 3,917.42 3,917.42 3,917.42 0.0K
15:27 3,917.42 3,917.42 3,917.42 3,917.42 0.0K
15:28 3,917.42 3,917.42 3,917.42 3,917.42 0.0K
15:29 3,917.42 3,920.78 3,917.42 3,920.78 2,477.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available