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 3,789.59 3,789.59 3,779.87 3,779.87 3,439.0K
09:01 3,780.38 3,789.53 3,780.38 3,784.17 775.0K
09:02 3,782.30 3,782.30 3,775.39 3,775.39 697.0K
09:03 3,775.72 3,777.84 3,773.15 3,777.84 508.0K
09:04 3,777.86 3,779.07 3,776.94 3,778.51 394.0K
09:05 3,778.86 3,779.55 3,775.07 3,775.07 339.0K
09:06 3,775.14 3,775.14 3,770.38 3,770.48 524.0K
09:07 3,770.10 3,777.06 3,770.10 3,776.96 499.0K
09:08 3,777.05 3,777.56 3,776.06 3,777.22 486.0K
09:09 3,777.02 3,779.50 3,775.36 3,778.15 494.0K
09:10 3,778.85 3,780.40 3,774.67 3,775.52 393.0K
09:11 3,776.47 3,776.54 3,774.54 3,774.54 351.0K
09:12 3,774.27 3,774.59 3,771.90 3,772.44 392.0K
09:13 3,772.57 3,774.03 3,766.68 3,766.68 332.0K
09:14 3,766.12 3,768.96 3,766.12 3,766.81 301.0K
09:15 3,766.32 3,773.20 3,766.27 3,773.06 333.0K
09:16 3,773.94 3,776.41 3,772.33 3,775.02 244.0K
09:17 3,775.51 3,786.45 3,775.51 3,784.65 425.0K
09:18 3,785.14 3,786.26 3,782.18 3,782.94 311.0K
09:19 3,783.33 3,783.33 3,781.57 3,781.96 138.0K
09:20 3,781.98 3,785.62 3,780.63 3,783.93 272.0K
09:21 3,784.43 3,788.12 3,784.43 3,786.00 264.0K
09:22 3,785.96 3,788.98 3,785.82 3,788.82 282.0K
09:23 3,788.75 3,790.16 3,788.75 3,789.63 78.0K
09:24 3,790.15 3,790.58 3,788.24 3,788.59 134.0K
09:25 3,788.87 3,792.45 3,787.75 3,792.27 98.0K
09:26 3,792.54 3,795.29 3,791.82 3,795.06 174.0K
09:27 3,795.35 3,796.92 3,794.11 3,796.87 155.0K
09:28 3,795.82 3,796.04 3,793.92 3,795.40 197.0K
09:29 3,795.95 3,797.55 3,794.97 3,797.01 206.0K
09:30 3,797.04 3,799.54 3,796.01 3,799.54 146.0K
09:31 3,798.91 3,800.06 3,797.88 3,800.06 160.0K
09:32 3,800.47 3,802.12 3,800.27 3,800.27 178.0K
09:33 3,799.68 3,799.68 3,793.04 3,793.04 153.0K
09:34 3,793.31 3,794.09 3,787.48 3,787.87 192.0K
09:35 3,788.48 3,794.57 3,788.14 3,794.27 126.0K
09:36 3,793.48 3,794.28 3,792.02 3,793.19 121.0K
09:37 3,792.70 3,794.05 3,792.70 3,793.98 81.0K
09:38 3,793.91 3,795.26 3,793.30 3,793.30 61.0K
09:39 3,793.11 3,793.73 3,792.38 3,793.54 87.0K
09:40 3,793.30 3,793.30 3,786.82 3,787.50 181.0K
09:41 3,787.46 3,789.96 3,787.46 3,789.05 59.0K
09:42 3,789.66 3,791.98 3,789.35 3,790.61 89.0K
09:43 3,790.99 3,792.16 3,790.05 3,792.16 51.0K
09:44 3,792.12 3,792.88 3,791.37 3,791.39 88.0K
09:45 3,791.59 3,791.59 3,787.85 3,788.08 174.0K
09:46 3,787.96 3,788.79 3,785.44 3,786.26 236.0K
09:47 3,786.46 3,788.18 3,785.87 3,786.51 108.0K
09:48 3,786.69 3,786.77 3,785.08 3,785.08 116.0K
09:49 3,784.96 3,786.90 3,784.89 3,785.13 118.0K
09:50 3,783.94 3,788.22 3,782.89 3,786.56 286.0K
09:51 3,786.92 3,791.05 3,786.71 3,790.73 83.0K
09:52 3,790.31 3,790.98 3,790.05 3,790.25 55.0K
09:53 3,790.42 3,791.33 3,788.33 3,788.33 118.0K
09:54 3,788.12 3,788.91 3,787.33 3,788.79 79.0K
09:55 3,788.30 3,789.41 3,787.80 3,789.21 54.0K
09:56 3,789.05 3,789.20 3,787.75 3,787.92 225.0K
09:57 3,788.04 3,788.48 3,787.36 3,787.66 132.0K
09:58 3,787.40 3,788.53 3,786.80 3,788.42 96.0K
09:59 3,787.89 3,788.37 3,787.11 3,787.94 115.0K
10:00 3,787.82 3,789.29 3,787.61 3,788.98 102.0K
10:01 3,788.96 3,789.24 3,787.94 3,788.66 92.0K
10:02 3,788.80 3,789.29 3,787.58 3,787.58 53.0K
10:03 3,786.95 3,787.64 3,786.72 3,786.80 120.0K
10:04 3,786.75 3,788.93 3,786.75 3,788.47 121.0K
10:05 3,787.68 3,789.16 3,787.68 3,787.71 44.0K
10:06 3,787.74 3,788.99 3,787.55 3,788.89 63.0K
10:07 3,789.03 3,790.48 3,788.69 3,790.48 47.0K
10:08 3,790.36 3,790.79 3,788.96 3,789.06 65.0K
10:09 3,789.21 3,790.47 3,789.02 3,789.67 277.0K
10:10 3,789.52 3,790.17 3,788.48 3,789.07 202.0K
10:11 3,789.22 3,789.99 3,788.51 3,788.77 145.0K
10:12 3,788.34 3,790.48 3,788.34 3,789.93 119.0K
10:13 3,789.84 3,789.96 3,788.70 3,788.89 69.0K
10:14 3,789.28 3,789.28 3,787.81 3,788.84 170.0K
10:15 3,789.22 3,789.22 3,787.03 3,787.51 291.0K
10:16 3,787.57 3,788.27 3,786.84 3,787.85 84.0K
10:17 3,788.19 3,789.41 3,787.99 3,788.22 74.0K
10:18 3,788.68 3,789.56 3,787.93 3,789.43 114.0K
10:19 3,789.35 3,790.19 3,788.52 3,790.10 105.0K
10:20 3,789.73 3,789.73 3,787.08 3,788.16 90.0K
10:21 3,787.67 3,788.42 3,786.99 3,786.99 52.0K
10:22 3,786.46 3,787.88 3,786.34 3,787.41 160.0K
10:23 3,787.50 3,787.72 3,785.85 3,786.59 48.0K
10:24 3,785.80 3,786.92 3,785.57 3,786.16 126.0K
10:25 3,786.19 3,787.14 3,784.65 3,786.24 40.0K
10:26 3,786.41 3,786.76 3,785.21 3,786.34 61.0K
10:27 3,786.42 3,787.21 3,786.02 3,786.02 45.0K
10:28 3,786.23 3,786.92 3,785.32 3,785.58 56.0K
10:29 3,785.59 3,786.39 3,785.08 3,785.54 37.0K
10:30 3,785.92 3,787.44 3,785.61 3,786.45 98.0K
10:31 3,785.99 3,787.72 3,785.81 3,786.97 71.0K
10:32 3,787.78 3,787.95 3,786.29 3,787.81 38.0K
10:33 3,787.70 3,788.78 3,786.08 3,786.08 168.0K
10:34 3,786.27 3,786.40 3,784.90 3,785.31 88.0K
10:35 3,786.09 3,787.35 3,785.50 3,786.59 163.0K
10:36 3,786.83 3,788.42 3,786.79 3,787.63 71.0K
10:37 3,788.18 3,788.18 3,786.47 3,787.39 56.0K
10:38 3,787.38 3,788.23 3,786.56 3,787.62 70.0K
10:39 3,787.78 3,789.57 3,787.54 3,789.32 133.0K
10:40 3,789.66 3,790.96 3,789.07 3,790.49 44.0K
10:41 3,790.76 3,791.09 3,789.54 3,791.07 170.0K
10:42 3,790.44 3,793.32 3,790.44 3,793.32 89.0K
10:43 3,793.73 3,797.08 3,793.19 3,796.35 171.0K
10:44 3,796.32 3,797.75 3,796.23 3,797.11 198.0K
10:45 3,797.05 3,798.57 3,796.24 3,797.31 79.0K
10:46 3,797.38 3,798.80 3,797.02 3,797.62 53.0K
10:47 3,797.71 3,798.69 3,797.38 3,798.69 124.0K
10:48 3,798.55 3,800.07 3,798.19 3,798.79 107.0K
10:49 3,798.29 3,800.63 3,798.29 3,800.00 46.0K
10:50 3,800.04 3,803.12 3,799.67 3,802.90 156.0K
10:51 3,803.01 3,803.01 3,800.61 3,801.86 39.0K
10:52 3,802.05 3,802.05 3,800.56 3,800.90 109.0K
10:53 3,801.01 3,802.60 3,801.01 3,801.28 41.0K
10:54 3,801.88 3,802.40 3,800.60 3,801.08 65.0K
10:55 3,799.88 3,800.80 3,799.76 3,799.91 44.0K
10:56 3,799.23 3,800.26 3,797.51 3,797.51 189.0K
10:57 3,798.00 3,800.02 3,798.00 3,799.77 43.0K
10:58 3,799.40 3,799.47 3,798.38 3,799.04 34.0K
10:59 3,799.27 3,799.85 3,798.47 3,799.05 42.0K
11:00 3,799.43 3,801.13 3,798.79 3,800.11 73.0K
11:01 3,799.71 3,800.68 3,799.41 3,800.55 53.0K
11:02 3,800.65 3,801.15 3,799.31 3,799.44 116.0K
11:03 3,798.99 3,800.21 3,798.57 3,798.58 104.0K
11:04 3,798.38 3,798.53 3,795.81 3,795.81 156.0K
11:05 3,796.01 3,796.69 3,793.70 3,794.85 58.0K
11:06 3,794.36 3,795.92 3,793.97 3,795.06 130.0K
11:07 3,794.26 3,796.03 3,794.26 3,796.03 76.0K
11:08 3,796.05 3,796.50 3,794.83 3,796.17 51.0K
11:09 3,795.58 3,799.97 3,795.58 3,798.42 108.0K
11:10 3,798.76 3,800.68 3,798.76 3,800.11 64.0K
11:11 3,799.23 3,801.46 3,799.23 3,800.66 59.0K
11:12 3,800.13 3,801.98 3,800.13 3,801.12 44.0K
11:13 3,801.32 3,801.89 3,800.24 3,800.25 70.0K
11:14 3,800.63 3,800.63 3,799.40 3,799.60 30.0K
11:15 3,799.77 3,800.39 3,799.44 3,800.30 34.0K
11:16 3,800.19 3,801.46 3,799.43 3,799.45 37.0K
11:17 3,798.90 3,801.56 3,798.90 3,801.23 47.0K
11:18 3,800.62 3,801.84 3,799.91 3,801.29 36.0K
11:19 3,801.51 3,802.95 3,801.51 3,802.68 52.0K
11:20 3,802.47 3,803.58 3,802.00 3,802.73 76.0K
11:21 3,802.87 3,803.66 3,802.51 3,802.59 52.0K
11:22 3,803.34 3,804.34 3,802.99 3,803.52 45.0K
11:23 3,803.90 3,804.40 3,802.91 3,803.72 108.0K
11:24 3,803.55 3,804.68 3,803.11 3,803.85 60.0K
11:25 3,804.02 3,805.93 3,804.02 3,805.55 133.0K
11:26 3,805.74 3,806.17 3,804.22 3,806.17 30.0K
11:27 3,806.07 3,807.14 3,805.42 3,806.36 30.0K
11:28 3,806.36 3,806.90 3,805.31 3,806.63 52.0K
11:29 3,806.68 3,806.86 3,805.39 3,806.37 48.0K
11:30 3,805.88 3,812.29 3,805.72 3,812.29 173.0K
11:31 3,811.39 3,813.32 3,810.95 3,812.03 109.0K
11:32 3,811.50 3,812.49 3,811.50 3,811.72 75.0K
11:33 3,811.15 3,813.03 3,810.86 3,810.86 90.0K
11:34 3,811.30 3,811.30 3,808.22 3,809.26 118.0K
11:35 3,808.24 3,808.30 3,806.73 3,806.97 36.0K
11:36 3,808.09 3,808.66 3,807.23 3,808.03 97.0K
11:37 3,807.60 3,810.31 3,807.55 3,810.31 73.0K
11:38 3,810.06 3,810.26 3,808.39 3,808.94 30.0K
11:39 3,809.13 3,810.55 3,808.45 3,809.98 37.0K
11:40 3,810.21 3,810.21 3,809.29 3,809.56 34.0K
11:41 3,809.22 3,810.20 3,809.22 3,809.54 81.0K
11:42 3,809.62 3,814.20 3,809.60 3,813.93 115.0K
11:43 3,814.26 3,814.26 3,811.47 3,811.69 32.0K
11:44 3,811.97 3,812.80 3,811.77 3,812.72 30.0K
11:45 3,813.16 3,813.71 3,812.38 3,813.46 30.0K
11:46 3,813.32 3,814.53 3,812.83 3,814.05 85.0K
11:47 3,813.93 3,814.27 3,812.53 3,813.16 38.0K
11:48 3,813.39 3,814.93 3,813.39 3,813.61 45.0K
11:49 3,814.50 3,814.73 3,813.51 3,814.18 46.0K
11:50 3,814.31 3,816.12 3,813.58 3,816.12 61.0K
11:51 3,815.92 3,818.50 3,815.92 3,818.50 76.0K
11:52 3,818.07 3,819.57 3,817.43 3,819.53 56.0K
11:53 3,819.49 3,821.96 3,819.49 3,821.96 85.0K
11:54 3,821.73 3,823.33 3,821.12 3,821.85 61.0K
11:55 3,821.24 3,822.49 3,820.63 3,820.63 59.0K
11:56 3,820.79 3,820.79 3,819.39 3,820.28 158.0K
11:57 3,820.28 3,820.51 3,819.38 3,819.73 42.0K
11:58 3,820.12 3,822.87 3,819.48 3,821.03 125.0K
11:59 3,820.84 3,821.30 3,819.65 3,820.15 149.0K
12:00 3,821.36 3,822.63 3,820.05 3,821.82 53.0K
12:01 3,822.09 3,824.63 3,822.09 3,823.26 216.0K
12:02 3,823.57 3,823.57 3,822.08 3,822.43 101.0K
12:03 3,822.36 3,822.68 3,821.07 3,821.87 48.0K
12:04 3,822.04 3,822.61 3,820.89 3,820.99 68.0K
12:05 3,821.06 3,821.42 3,820.18 3,820.83 54.0K
12:06 3,820.76 3,821.77 3,820.19 3,821.36 176.0K
12:07 3,821.05 3,822.20 3,820.07 3,820.07 60.0K
12:08 3,820.25 3,821.45 3,820.04 3,821.06 129.0K
12:09 3,820.88 3,822.43 3,820.79 3,821.80 107.0K
12:10 3,822.48 3,822.48 3,820.52 3,821.05 76.0K
12:11 3,820.48 3,820.82 3,819.51 3,819.51 97.0K
12:12 3,819.44 3,820.54 3,819.10 3,820.38 101.0K
12:13 3,820.65 3,820.85 3,819.90 3,819.90 44.0K
12:14 3,820.34 3,820.45 3,819.33 3,820.18 46.0K
12:15 3,820.54 3,821.31 3,819.91 3,821.31 77.0K
12:16 3,820.95 3,821.64 3,820.40 3,821.50 45.0K
12:17 3,821.21 3,821.77 3,820.37 3,820.37 49.0K
12:18 3,819.98 3,820.51 3,819.12 3,819.82 80.0K
12:19 3,819.56 3,820.60 3,819.56 3,819.89 30.0K
12:20 3,819.95 3,821.09 3,819.46 3,820.23 40.0K
12:21 3,819.31 3,820.34 3,818.52 3,819.40 159.0K
12:22 3,819.41 3,820.21 3,819.20 3,819.84 80.0K
12:23 3,819.64 3,820.16 3,818.97 3,820.16 50.0K
12:24 3,820.04 3,820.90 3,818.76 3,820.77 79.0K
12:25 3,820.61 3,820.70 3,819.62 3,820.38 163.0K
12:26 3,820.58 3,820.58 3,818.94 3,819.85 30.0K
12:27 3,819.96 3,820.37 3,819.30 3,819.87 40.0K
12:28 3,819.58 3,819.69 3,818.52 3,818.85 175.0K
12:29 3,818.95 3,820.70 3,818.57 3,820.70 68.0K
12:30 3,821.24 3,821.24 3,819.32 3,820.64 46.0K
12:31 3,820.70 3,821.43 3,820.20 3,820.65 182.0K
12:32 3,820.44 3,821.17 3,819.75 3,820.80 36.0K
12:33 3,820.62 3,820.96 3,819.68 3,820.17 30.0K
12:34 3,820.31 3,821.17 3,819.77 3,820.57 38.0K
12:35 3,819.98 3,821.14 3,819.33 3,821.06 147.0K
12:36 3,821.08 3,821.08 3,820.13 3,820.93 29.0K
12:37 3,820.86 3,821.90 3,820.49 3,821.53 31.0K
12:38 3,821.41 3,821.41 3,819.73 3,819.76 36.0K
12:39 3,820.40 3,820.65 3,819.11 3,819.34 48.0K
12:40 3,819.87 3,820.29 3,819.22 3,819.69 33.0K
12:41 3,819.71 3,820.28 3,819.11 3,819.24 29.0K
12:42 3,820.10 3,820.10 3,818.86 3,818.86 77.0K
12:43 3,819.16 3,819.89 3,818.61 3,819.40 35.0K
12:44 3,819.35 3,819.35 3,818.31 3,819.30 38.0K
12:45 3,819.39 3,819.39 3,818.22 3,818.74 33.0K
12:46 3,818.59 3,819.23 3,818.05 3,818.56 26.0K
12:47 3,818.38 3,819.52 3,818.38 3,818.81 47.0K
12:48 3,819.04 3,819.47 3,818.50 3,818.98 49.0K
12:49 3,818.61 3,818.73 3,817.34 3,817.67 39.0K
12:50 3,818.09 3,819.30 3,817.09 3,819.02 112.0K
12:51 3,818.75 3,820.11 3,818.09 3,819.48 51.0K
12:52 3,818.99 3,819.08 3,816.86 3,817.10 102.0K
12:53 3,816.90 3,818.74 3,816.90 3,818.00 50.0K
12:54 3,817.95 3,818.90 3,817.16 3,818.75 139.0K
12:55 3,817.95 3,820.61 3,817.63 3,820.45 121.0K
12:56 3,820.47 3,821.29 3,819.03 3,820.91 33.0K
12:57 3,821.04 3,821.47 3,820.01 3,821.45 44.0K
12:58 3,821.24 3,822.32 3,820.16 3,822.32 85.0K
12:59 3,822.40 3,823.04 3,821.29 3,821.29 38.0K
13:00 3,822.57 3,824.16 3,822.13 3,824.16 39.0K
13:01 3,823.41 3,825.78 3,823.15 3,824.68 50.0K
13:02 3,824.91 3,825.72 3,823.51 3,825.27 45.0K
13:03 3,825.34 3,826.29 3,824.76 3,826.29 59.0K
13:04 3,826.03 3,826.03 3,824.41 3,825.87 64.0K
13:05 3,825.10 3,826.63 3,825.10 3,826.09 49.0K
13:06 3,826.03 3,826.41 3,823.35 3,823.94 75.0K
13:07 3,824.52 3,825.46 3,823.25 3,824.91 62.0K
13:08 3,824.99 3,825.88 3,824.15 3,825.88 55.0K
13:09 3,825.72 3,825.72 3,823.86 3,824.93 45.0K
13:10 3,824.44 3,824.61 3,823.48 3,824.61 56.0K
13:11 3,823.71 3,825.90 3,823.56 3,824.40 149.0K
13:12 3,823.63 3,825.54 3,823.63 3,824.98 60.0K
13:13 3,824.53 3,826.18 3,824.26 3,825.41 257.0K
13:14 3,825.08 3,825.76 3,823.76 3,825.39 35.0K
13:15 3,824.89 3,826.43 3,824.33 3,825.57 32.0K
13:16 3,825.26 3,828.38 3,824.99 3,827.85 78.0K
13:17 3,827.39 3,828.36 3,825.40 3,826.90 79.0K
13:18 3,827.21 3,827.76 3,825.92 3,826.79 170.0K
13:19 3,826.48 3,829.03 3,826.45 3,829.03 143.0K
13:20 3,828.41 3,828.62 3,826.60 3,827.36 67.0K
13:21 3,827.12 3,827.91 3,826.56 3,827.16 65.0K
13:22 3,826.98 3,827.94 3,825.99 3,825.99 56.0K
13:23 3,826.24 3,826.29 3,823.75 3,824.52 53.0K
13:24 3,825.30 3,825.30 3,823.00 3,823.98 37.0K
13:25 3,823.47 3,824.40 3,823.47 3,823.84 29.0K
13:26 3,823.69 3,823.73 3,822.05 3,823.38 57.0K
13:27 3,822.54 3,823.74 3,821.75 3,822.68 223.0K
13:28 3,822.68 3,823.09 3,821.61 3,822.67 51.0K
13:29 3,823.00 3,823.59 3,822.21 3,822.94 109.0K
13:30 3,823.13 3,824.05 3,821.59 3,823.01 56.0K
13:31 3,823.20 3,826.24 3,823.20 3,825.27 151.0K
13:32 3,824.69 3,825.61 3,824.34 3,824.34 66.0K
13:33 3,824.42 3,824.55 3,823.56 3,824.06 54.0K
13:34 3,824.25 3,824.59 3,822.40 3,822.99 117.0K
13:35 3,823.41 3,824.39 3,822.55 3,823.74 44.0K
13:36 3,823.38 3,823.82 3,821.91 3,822.51 119.0K
13:37 3,822.58 3,822.74 3,821.21 3,821.39 41.0K
13:38 3,821.54 3,823.33 3,821.16 3,822.93 113.0K
13:39 3,822.51 3,823.46 3,822.33 3,822.81 62.0K
13:40 3,822.90 3,823.87 3,821.64 3,821.64 138.0K
13:41 3,821.48 3,822.16 3,820.97 3,821.43 41.0K
13:42 3,820.65 3,821.33 3,819.89 3,820.47 37.0K
13:43 3,819.65 3,819.65 3,818.16 3,818.87 125.0K
13:44 3,818.21 3,818.52 3,817.17 3,817.49 98.0K
13:45 3,817.44 3,818.41 3,816.37 3,817.03 59.0K
13:46 3,817.28 3,817.57 3,815.93 3,816.18 90.0K
13:47 3,816.11 3,819.47 3,815.70 3,818.92 171.0K
13:48 3,817.45 3,818.09 3,816.85 3,816.85 57.0K
13:49 3,817.05 3,817.15 3,816.06 3,816.70 96.0K
13:50 3,816.53 3,817.57 3,815.80 3,817.48 62.0K
13:51 3,817.23 3,818.47 3,816.96 3,817.86 49.0K
13:52 3,819.06 3,819.60 3,817.75 3,818.53 57.0K
13:53 3,818.85 3,820.27 3,818.05 3,818.71 256.0K
13:54 3,818.64 3,819.55 3,818.16 3,818.78 60.0K
13:55 3,818.59 3,818.59 3,816.78 3,817.10 65.0K
13:56 3,817.00 3,817.24 3,816.15 3,816.15 63.0K
13:57 3,816.42 3,816.42 3,814.40 3,814.53 54.0K
13:58 3,814.45 3,814.97 3,813.58 3,814.50 119.0K
13:59 3,814.68 3,814.77 3,813.45 3,813.45 42.0K
14:00 3,814.76 3,814.76 3,812.63 3,813.35 78.0K
14:01 3,813.12 3,814.18 3,812.18 3,813.82 87.0K
14:02 3,813.31 3,813.70 3,812.30 3,813.27 53.0K
14:03 3,812.87 3,813.46 3,811.44 3,813.00 125.0K
14:04 3,812.91 3,813.47 3,811.95 3,812.47 56.0K
14:05 3,812.54 3,813.59 3,811.99 3,813.11 47.0K
14:06 3,813.22 3,813.80 3,812.47 3,813.44 58.0K
14:07 3,812.89 3,815.29 3,812.78 3,813.31 40.0K
14:08 3,813.92 3,814.86 3,813.17 3,814.22 88.0K
14:09 3,814.42 3,815.99 3,814.03 3,815.42 46.0K
14:10 3,815.21 3,815.21 3,813.05 3,813.53 68.0K
14:11 3,813.17 3,813.79 3,812.95 3,813.44 62.0K
14:12 3,814.02 3,814.17 3,812.79 3,812.95 44.0K
14:13 3,813.38 3,814.19 3,811.60 3,814.19 66.0K
14:14 3,813.93 3,816.44 3,813.55 3,815.91 271.0K
14:15 3,815.65 3,816.99 3,814.99 3,816.05 106.0K
14:16 3,816.22 3,816.73 3,815.59 3,815.95 108.0K
14:17 3,816.08 3,816.97 3,814.53 3,814.99 40.0K
14:18 3,816.07 3,816.07 3,814.82 3,815.19 61.0K
14:19 3,815.41 3,816.13 3,813.99 3,815.49 49.0K
14:20 3,815.66 3,815.78 3,813.92 3,815.18 41.0K
14:21 3,814.89 3,816.52 3,814.53 3,814.54 56.0K
14:22 3,814.48 3,816.44 3,814.48 3,815.89 110.0K
14:23 3,816.22 3,816.58 3,814.74 3,815.91 59.0K
14:24 3,815.89 3,816.31 3,813.38 3,814.41 50.0K
14:25 3,814.00 3,815.77 3,814.00 3,814.57 136.0K
14:26 3,814.97 3,815.12 3,813.27 3,814.26 38.0K
14:27 3,815.23 3,815.72 3,812.85 3,813.72 40.0K
14:28 3,812.85 3,816.03 3,811.85 3,812.38 51.0K
14:29 3,812.86 3,813.67 3,811.49 3,812.69 59.0K
14:30 3,812.27 3,813.70 3,812.27 3,813.59 50.0K
14:31 3,813.30 3,815.10 3,812.58 3,813.22 130.0K
14:32 3,813.29 3,814.96 3,812.64 3,814.41 46.0K
14:33 3,813.88 3,814.43 3,813.16 3,813.16 51.0K
14:34 3,812.84 3,815.05 3,812.84 3,814.54 82.0K
14:35 3,813.80 3,814.89 3,813.41 3,814.88 43.0K
14:36 3,814.54 3,815.36 3,813.76 3,815.36 48.0K
14:37 3,815.11 3,816.88 3,814.49 3,816.88 76.0K
14:38 3,816.51 3,816.51 3,814.91 3,815.00 89.0K
14:39 3,815.85 3,816.26 3,814.59 3,815.96 204.0K
14:40 3,816.36 3,816.93 3,815.73 3,815.94 56.0K
14:41 3,815.79 3,818.02 3,814.95 3,817.25 71.0K
14:42 3,817.92 3,817.92 3,815.31 3,816.45 99.0K
14:43 3,816.97 3,817.27 3,814.87 3,815.94 150.0K
14:44 3,815.51 3,817.39 3,815.51 3,816.74 54.0K
14:45 3,816.43 3,817.73 3,815.32 3,815.80 47.0K
14:46 3,816.04 3,817.92 3,816.04 3,817.55 42.0K
14:47 3,817.20 3,819.54 3,816.14 3,818.75 52.0K
14:48 3,818.65 3,820.51 3,818.09 3,819.82 233.0K
14:49 3,819.65 3,820.90 3,818.26 3,818.97 101.0K
14:50 3,819.32 3,819.60 3,817.64 3,818.65 126.0K
14:51 3,818.18 3,818.43 3,816.06 3,817.00 74.0K
14:52 3,816.34 3,817.38 3,815.12 3,816.50 99.0K
14:53 3,817.40 3,817.40 3,815.32 3,816.06 61.0K
14:54 3,816.55 3,817.70 3,814.63 3,815.63 63.0K
14:55 3,815.19 3,816.44 3,814.05 3,815.37 101.0K
14:56 3,815.99 3,816.32 3,814.03 3,816.32 85.0K
14:57 3,815.94 3,816.76 3,814.89 3,816.76 68.0K
14:58 3,816.87 3,817.29 3,815.14 3,815.72 55.0K
14:59 3,815.03 3,816.79 3,815.03 3,815.76 72.0K
15:00 3,816.63 3,817.88 3,815.57 3,817.38 62.0K
15:01 3,816.32 3,817.94 3,815.62 3,817.75 82.0K
15:02 3,817.76 3,817.76 3,815.98 3,816.86 59.0K
15:03 3,815.73 3,817.75 3,815.73 3,816.70 72.0K
15:04 3,817.47 3,817.70 3,815.79 3,816.40 72.0K
15:05 3,817.02 3,818.57 3,816.03 3,817.88 67.0K
15:06 3,817.25 3,818.17 3,815.32 3,817.66 97.0K
15:07 3,817.98 3,817.98 3,815.80 3,817.35 100.0K
15:08 3,817.75 3,817.75 3,815.78 3,816.33 319.0K
15:09 3,816.17 3,818.55 3,815.70 3,817.19 101.0K
15:10 3,816.80 3,817.48 3,815.18 3,815.23 165.0K
15:11 3,816.41 3,817.23 3,815.47 3,816.79 308.0K
15:12 3,816.70 3,818.95 3,816.10 3,818.12 117.0K
15:13 3,817.71 3,819.54 3,815.83 3,818.37 54.0K
15:14 3,819.29 3,819.29 3,817.04 3,818.11 74.0K
15:15 3,818.60 3,819.07 3,816.22 3,818.98 102.0K
15:16 3,818.54 3,820.26 3,817.04 3,818.70 82.0K
15:17 3,819.04 3,821.27 3,817.69 3,820.46 92.0K
15:18 3,819.44 3,821.53 3,819.17 3,820.89 115.0K
15:19 3,820.93 3,823.54 3,820.93 3,822.38 108.0K
15:20 3,822.25 3,822.25 3,822.25 3,822.25 2.0K
15:21 3,822.25 3,822.25 3,822.25 3,822.25 0.0K
15:22 3,822.25 3,822.25 3,822.25 3,822.25 0.0K
15:23 3,822.25 3,822.25 3,822.25 3,822.25 0.0K
15:24 3,822.25 3,822.25 3,822.25 3,822.25 0.0K
15:25 3,822.25 3,822.25 3,822.25 3,822.25 0.0K
15:26 3,822.25 3,822.25 3,822.25 3,822.25 0.0K
15:27 3,822.25 3,822.25 3,822.25 3,822.25 0.0K
15:28 3,822.25 3,822.25 3,822.25 3,822.25 0.0K
15:29 3,822.25 3,822.25 3,820.58 3,821.10 3,039.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available