KOSPI High Dividend Yield 50

KSHDY50
🏛️ south-korea →
3,763.69
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 3,883.98 3,886.80 3,881.60 3,886.50 1,757.0K
09:01 3,886.88 3,888.86 3,877.43 3,877.43 1,160.0K
09:02 3,876.71 3,879.28 3,869.59 3,870.03 504.0K
09:03 3,869.66 3,870.24 3,864.68 3,868.45 393.0K
09:04 3,869.32 3,871.34 3,867.37 3,867.91 348.0K
09:05 3,867.83 3,870.81 3,866.88 3,868.71 226.0K
09:06 3,869.13 3,871.68 3,865.91 3,866.40 266.0K
09:07 3,865.93 3,867.66 3,863.83 3,865.77 205.0K
09:08 3,864.37 3,869.21 3,864.37 3,867.81 628.0K
09:09 3,865.40 3,866.79 3,862.38 3,864.19 269.0K
09:10 3,863.51 3,865.81 3,862.98 3,863.86 131.0K
09:11 3,862.43 3,863.06 3,860.64 3,863.06 334.0K
09:12 3,863.09 3,864.96 3,861.90 3,864.96 167.0K
09:13 3,864.81 3,867.93 3,864.57 3,864.57 438.0K
09:14 3,865.64 3,865.64 3,862.70 3,863.54 182.0K
09:15 3,864.33 3,864.98 3,863.10 3,864.91 89.0K
09:16 3,864.81 3,865.52 3,863.55 3,864.35 184.0K
09:17 3,864.70 3,866.93 3,864.70 3,866.72 292.0K
09:18 3,866.63 3,866.63 3,863.53 3,865.92 96.0K
09:19 3,865.82 3,866.78 3,865.14 3,865.71 136.0K
09:20 3,864.39 3,869.36 3,864.39 3,869.36 125.0K
09:21 3,867.29 3,869.05 3,866.62 3,867.71 114.0K
09:22 3,868.16 3,868.48 3,865.86 3,866.71 117.0K
09:23 3,865.95 3,866.70 3,863.52 3,863.78 131.0K
09:24 3,863.66 3,865.21 3,862.91 3,864.05 150.0K
09:25 3,864.26 3,865.83 3,864.26 3,865.28 163.0K
09:26 3,865.77 3,866.10 3,864.03 3,864.25 157.0K
09:27 3,864.08 3,865.13 3,862.17 3,862.17 85.0K
09:28 3,861.75 3,862.44 3,860.64 3,862.20 114.0K
09:29 3,861.48 3,861.48 3,858.63 3,858.71 105.0K
09:30 3,859.05 3,859.05 3,855.02 3,857.01 144.0K
09:31 3,858.03 3,859.37 3,857.16 3,858.77 113.0K
09:32 3,858.27 3,859.51 3,856.37 3,859.51 62.0K
09:33 3,859.26 3,860.86 3,857.51 3,860.86 102.0K
09:34 3,860.94 3,861.63 3,859.27 3,859.27 48.0K
09:35 3,859.65 3,859.80 3,857.45 3,859.80 158.0K
09:36 3,859.92 3,861.05 3,858.13 3,859.43 81.0K
09:37 3,859.26 3,861.89 3,858.90 3,860.18 239.0K
09:38 3,860.46 3,862.40 3,858.90 3,861.30 58.0K
09:39 3,861.31 3,861.91 3,859.30 3,861.69 71.0K
09:40 3,862.31 3,863.34 3,860.42 3,863.29 189.0K
09:41 3,863.12 3,864.03 3,861.65 3,862.13 49.0K
09:42 3,862.60 3,864.20 3,862.56 3,863.97 84.0K
09:43 3,863.63 3,865.53 3,863.63 3,864.83 38.0K
09:44 3,864.84 3,867.16 3,862.99 3,867.16 111.0K
09:45 3,865.61 3,866.77 3,864.50 3,865.31 84.0K
09:46 3,864.74 3,866.63 3,864.23 3,865.33 167.0K
09:47 3,865.29 3,865.32 3,862.27 3,864.04 75.0K
09:48 3,863.37 3,865.62 3,863.37 3,863.79 51.0K
09:49 3,864.68 3,865.13 3,863.05 3,863.45 77.0K
09:50 3,863.66 3,864.94 3,862.35 3,863.79 66.0K
09:51 3,864.07 3,866.23 3,862.70 3,862.70 57.0K
09:52 3,863.21 3,863.56 3,861.74 3,862.20 84.0K
09:53 3,862.31 3,862.53 3,860.86 3,861.90 79.0K
09:54 3,862.21 3,863.19 3,861.72 3,861.92 55.0K
09:55 3,861.37 3,863.18 3,861.37 3,861.73 92.0K
09:56 3,862.01 3,863.04 3,860.99 3,862.71 95.0K
09:57 3,862.20 3,864.38 3,862.20 3,864.38 256.0K
09:58 3,864.03 3,865.47 3,862.40 3,865.47 88.0K
09:59 3,865.13 3,866.23 3,863.97 3,864.92 101.0K
10:00 3,866.41 3,868.74 3,866.41 3,868.41 392.0K
10:01 3,868.98 3,868.98 3,866.97 3,867.49 108.0K
10:02 3,867.83 3,867.83 3,866.12 3,866.18 113.0K
10:03 3,866.62 3,867.12 3,865.32 3,865.75 119.0K
10:04 3,866.38 3,868.06 3,865.83 3,866.40 59.0K
10:05 3,867.30 3,867.30 3,864.94 3,866.95 134.0K
10:06 3,866.98 3,868.11 3,865.40 3,866.12 163.0K
10:07 3,865.91 3,868.16 3,865.52 3,866.83 182.0K
10:08 3,866.05 3,866.73 3,864.96 3,866.60 109.0K
10:09 3,865.91 3,868.62 3,865.83 3,867.85 1,550.0K
10:10 3,867.67 3,867.67 3,864.07 3,864.16 324.0K
10:11 3,864.33 3,866.02 3,863.69 3,863.69 208.0K
10:12 3,864.27 3,865.22 3,861.64 3,862.32 125.0K
10:13 3,860.17 3,862.18 3,859.46 3,861.59 289.0K
10:14 3,860.63 3,861.79 3,858.49 3,860.12 102.0K
10:15 3,860.53 3,860.97 3,859.86 3,859.96 39.0K
10:16 3,859.71 3,861.04 3,858.42 3,860.45 69.0K
10:17 3,859.30 3,860.87 3,858.63 3,859.73 73.0K
10:18 3,859.50 3,861.50 3,859.13 3,859.93 57.0K
10:19 3,860.00 3,860.91 3,858.66 3,860.48 85.0K
10:20 3,860.39 3,862.86 3,859.08 3,862.44 88.0K
10:21 3,862.57 3,865.00 3,861.89 3,862.65 204.0K
10:22 3,861.80 3,861.91 3,860.48 3,860.96 95.0K
10:23 3,861.50 3,861.73 3,859.32 3,859.85 50.0K
10:24 3,860.84 3,861.84 3,860.09 3,860.92 73.0K
10:25 3,860.70 3,862.60 3,859.94 3,862.60 69.0K
10:26 3,862.57 3,863.04 3,859.43 3,860.76 74.0K
10:27 3,860.87 3,861.99 3,859.88 3,861.99 70.0K
10:28 3,861.80 3,862.29 3,860.45 3,861.09 61.0K
10:29 3,861.55 3,864.84 3,860.64 3,864.20 138.0K
10:30 3,861.37 3,867.62 3,861.37 3,867.62 127.0K
10:31 3,867.52 3,868.53 3,867.36 3,867.98 481.0K
10:32 3,867.98 3,868.81 3,865.39 3,865.58 225.0K
10:33 3,864.85 3,866.16 3,864.45 3,865.38 92.0K
10:34 3,865.92 3,869.05 3,865.92 3,867.99 150.0K
10:35 3,868.48 3,868.70 3,866.46 3,867.72 82.0K
10:36 3,867.61 3,868.71 3,865.96 3,866.08 83.0K
10:37 3,866.50 3,867.32 3,866.17 3,867.17 81.0K
10:38 3,868.92 3,868.92 3,866.86 3,868.01 61.0K
10:39 3,867.75 3,870.39 3,867.75 3,870.39 446.0K
10:40 3,870.72 3,870.72 3,867.80 3,868.36 106.0K
10:41 3,868.42 3,869.38 3,867.04 3,867.94 163.0K
10:42 3,868.06 3,868.93 3,866.99 3,868.79 101.0K
10:43 3,868.85 3,868.85 3,867.32 3,867.87 95.0K
10:44 3,867.96 3,869.53 3,867.37 3,868.96 81.0K
10:45 3,869.06 3,870.48 3,868.36 3,869.56 248.0K
10:46 3,869.78 3,870.27 3,868.59 3,869.76 87.0K
10:47 3,868.91 3,870.06 3,867.54 3,867.95 129.0K
10:48 3,868.26 3,869.10 3,867.52 3,867.52 95.0K
10:49 3,867.93 3,869.13 3,866.72 3,868.14 88.0K
10:50 3,868.59 3,869.39 3,867.49 3,867.52 79.0K
10:51 3,868.03 3,869.13 3,867.37 3,868.34 98.0K
10:52 3,868.70 3,871.37 3,868.55 3,870.76 257.0K
10:53 3,870.94 3,871.35 3,869.75 3,869.75 237.0K
10:54 3,870.13 3,871.11 3,869.68 3,870.47 141.0K
10:55 3,870.59 3,870.75 3,869.07 3,870.02 155.0K
10:56 3,869.80 3,870.74 3,869.27 3,869.86 165.0K
10:57 3,869.65 3,871.83 3,869.41 3,870.80 157.0K
10:58 3,870.55 3,870.55 3,869.09 3,869.88 116.0K
10:59 3,869.88 3,870.19 3,868.40 3,868.94 140.0K
11:00 3,867.01 3,867.95 3,866.70 3,866.70 243.0K
11:01 3,866.72 3,869.06 3,866.56 3,867.46 774.0K
11:02 3,867.79 3,869.13 3,866.45 3,867.08 136.0K
11:03 3,866.65 3,866.90 3,865.38 3,866.63 217.0K
11:04 3,866.41 3,867.34 3,866.06 3,866.61 130.0K
11:05 3,866.36 3,867.30 3,866.10 3,866.99 81.0K
11:06 3,866.19 3,866.94 3,865.36 3,866.58 116.0K
11:07 3,866.42 3,867.50 3,865.40 3,867.50 125.0K
11:08 3,867.19 3,868.56 3,866.60 3,868.24 109.0K
11:09 3,868.73 3,868.98 3,867.38 3,868.37 65.0K
11:10 3,868.43 3,869.52 3,868.29 3,868.38 80.0K
11:11 3,868.66 3,869.69 3,867.60 3,869.69 174.0K
11:12 3,869.57 3,870.44 3,868.26 3,870.06 80.0K
11:13 3,870.20 3,870.38 3,869.08 3,869.08 55.0K
11:14 3,869.18 3,869.71 3,867.84 3,868.58 97.0K
11:15 3,868.88 3,869.58 3,868.34 3,868.81 46.0K
11:16 3,869.03 3,870.12 3,868.92 3,869.52 72.0K
11:17 3,869.60 3,869.60 3,867.76 3,867.76 117.0K
11:18 3,867.94 3,870.17 3,867.94 3,869.60 168.0K
11:19 3,869.68 3,869.68 3,867.25 3,868.49 144.0K
11:20 3,867.70 3,868.53 3,867.13 3,867.62 115.0K
11:21 3,867.56 3,868.98 3,867.56 3,868.35 169.0K
11:22 3,868.18 3,869.54 3,868.08 3,868.65 108.0K
11:23 3,868.86 3,870.08 3,868.00 3,868.42 55.0K
11:24 3,868.31 3,869.54 3,867.97 3,868.70 43.0K
11:25 3,868.67 3,869.86 3,868.42 3,869.01 33.0K
11:26 3,869.89 3,870.99 3,868.90 3,870.94 49.0K
11:27 3,871.23 3,871.84 3,870.36 3,871.30 73.0K
11:28 3,871.24 3,871.53 3,870.58 3,870.95 61.0K
11:29 3,870.84 3,871.15 3,869.60 3,870.05 67.0K
11:30 3,870.28 3,870.28 3,869.61 3,869.82 34.0K
11:31 3,870.72 3,870.72 3,867.99 3,868.09 64.0K
11:32 3,868.08 3,868.75 3,867.35 3,867.35 58.0K
11:33 3,867.76 3,867.77 3,866.43 3,866.64 70.0K
11:34 3,867.02 3,868.15 3,865.73 3,868.15 47.0K
11:35 3,866.55 3,867.58 3,866.36 3,866.73 53.0K
11:36 3,866.94 3,866.98 3,866.02 3,866.75 52.0K
11:37 3,867.14 3,867.21 3,866.15 3,866.70 59.0K
11:38 3,866.76 3,867.67 3,865.77 3,866.50 60.0K
11:39 3,866.67 3,866.86 3,865.74 3,866.12 104.0K
11:40 3,866.27 3,867.47 3,865.29 3,865.37 77.0K
11:41 3,865.45 3,867.15 3,865.43 3,866.57 55.0K
11:42 3,866.29 3,867.13 3,865.45 3,866.16 31.0K
11:43 3,865.58 3,865.63 3,864.51 3,865.63 68.0K
11:44 3,865.41 3,866.40 3,865.30 3,866.13 34.0K
11:45 3,865.69 3,866.66 3,864.34 3,866.16 36.0K
11:46 3,865.49 3,866.43 3,864.90 3,865.29 24.0K
11:47 3,865.49 3,866.85 3,865.49 3,865.85 31.0K
11:48 3,865.71 3,866.48 3,864.84 3,865.43 31.0K
11:49 3,865.92 3,866.24 3,863.69 3,864.20 60.0K
11:50 3,864.42 3,865.50 3,864.42 3,865.07 118.0K
11:51 3,865.28 3,865.76 3,863.69 3,864.07 27.0K
11:52 3,864.38 3,864.77 3,863.60 3,863.60 36.0K
11:53 3,863.60 3,865.01 3,863.36 3,864.43 39.0K
11:54 3,864.50 3,864.72 3,863.76 3,864.12 110.0K
11:55 3,863.32 3,864.31 3,863.27 3,864.01 39.0K
11:56 3,864.14 3,865.15 3,863.31 3,865.15 74.0K
11:57 3,864.87 3,865.27 3,863.93 3,864.72 77.0K
11:58 3,864.77 3,865.91 3,864.25 3,865.91 40.0K
11:59 3,865.54 3,865.76 3,864.36 3,865.76 94.0K
12:00 3,865.35 3,866.53 3,865.09 3,865.11 34.0K
12:01 3,865.42 3,865.77 3,864.82 3,865.02 16.0K
12:02 3,865.47 3,865.47 3,863.69 3,864.83 23.0K
12:03 3,865.22 3,865.76 3,864.27 3,865.64 30.0K
12:04 3,865.78 3,866.37 3,864.32 3,865.98 55.0K
12:05 3,866.26 3,866.73 3,865.21 3,865.91 33.0K
12:06 3,866.31 3,866.68 3,865.19 3,865.80 37.0K
12:07 3,865.94 3,867.32 3,865.17 3,865.53 32.0K
12:08 3,865.82 3,866.56 3,864.59 3,866.56 35.0K
12:09 3,866.41 3,866.99 3,864.52 3,865.86 35.0K
12:10 3,865.41 3,866.77 3,865.12 3,866.53 43.0K
12:11 3,866.08 3,867.52 3,865.42 3,866.55 29.0K
12:12 3,866.53 3,866.53 3,865.24 3,865.73 30.0K
12:13 3,866.01 3,867.88 3,866.01 3,867.72 145.0K
12:14 3,867.12 3,867.24 3,866.17 3,866.73 59.0K
12:15 3,865.84 3,867.13 3,865.53 3,866.00 69.0K
12:16 3,866.01 3,866.84 3,865.38 3,866.67 31.0K
12:17 3,866.59 3,866.59 3,865.33 3,865.44 40.0K
12:18 3,865.70 3,866.07 3,865.21 3,865.74 36.0K
12:19 3,865.65 3,866.54 3,865.30 3,865.94 29.0K
12:20 3,865.71 3,866.49 3,865.00 3,865.00 37.0K
12:21 3,864.89 3,866.45 3,864.89 3,865.67 65.0K
12:22 3,865.98 3,867.26 3,864.91 3,866.41 28.0K
12:23 3,865.50 3,867.28 3,865.37 3,866.18 36.0K
12:24 3,865.84 3,866.38 3,865.22 3,866.22 28.0K
12:25 3,866.15 3,867.44 3,865.72 3,866.21 35.0K
12:26 3,866.10 3,867.12 3,865.01 3,866.35 102.0K
12:27 3,866.19 3,866.58 3,864.96 3,865.26 135.0K
12:28 3,865.13 3,865.66 3,864.67 3,864.86 29.0K
12:29 3,864.65 3,866.56 3,864.65 3,865.81 43.0K
12:30 3,865.79 3,865.92 3,864.60 3,864.96 46.0K
12:31 3,865.15 3,866.35 3,864.55 3,865.61 41.0K
12:32 3,866.11 3,866.98 3,865.43 3,866.12 51.0K
12:33 3,865.16 3,866.67 3,865.16 3,865.87 25.0K
12:34 3,866.16 3,866.56 3,865.43 3,865.43 21.0K
12:35 3,865.88 3,867.12 3,865.69 3,867.12 30.0K
12:36 3,866.49 3,866.86 3,865.19 3,865.67 23.0K
12:37 3,865.74 3,866.59 3,864.70 3,864.70 79.0K
12:38 3,864.11 3,865.76 3,863.62 3,865.26 39.0K
12:39 3,864.51 3,866.03 3,864.30 3,864.38 37.0K
12:40 3,864.31 3,865.10 3,863.64 3,863.99 29.0K
12:41 3,864.32 3,864.32 3,863.46 3,863.78 25.0K
12:42 3,863.25 3,865.34 3,862.88 3,864.14 42.0K
12:43 3,864.51 3,864.99 3,862.52 3,862.52 120.0K
12:44 3,862.26 3,862.82 3,861.89 3,862.36 33.0K
12:45 3,862.44 3,863.30 3,861.81 3,862.99 29.0K
12:46 3,863.39 3,864.09 3,862.09 3,863.61 19.0K
12:47 3,863.54 3,863.83 3,862.34 3,862.59 49.0K
12:48 3,862.75 3,864.02 3,862.34 3,863.06 33.0K
12:49 3,862.85 3,865.55 3,862.85 3,864.28 64.0K
12:50 3,864.65 3,864.96 3,863.24 3,863.24 33.0K
12:51 3,863.04 3,864.59 3,863.04 3,864.16 34.0K
12:52 3,864.37 3,865.01 3,863.59 3,863.60 30.0K
12:53 3,864.12 3,865.05 3,863.22 3,863.23 31.0K
12:54 3,863.77 3,863.77 3,862.63 3,863.64 32.0K
12:55 3,862.85 3,864.38 3,862.51 3,863.01 29.0K
12:56 3,863.28 3,863.94 3,862.53 3,863.86 37.0K
12:57 3,863.38 3,864.05 3,862.77 3,862.77 24.0K
12:58 3,863.02 3,864.30 3,862.70 3,864.11 45.0K
12:59 3,864.11 3,864.66 3,863.30 3,864.19 44.0K
13:00 3,864.07 3,865.10 3,863.15 3,863.87 54.0K
13:01 3,863.89 3,864.72 3,863.05 3,864.72 26.0K
13:02 3,864.28 3,864.90 3,863.33 3,863.70 34.0K
13:03 3,865.33 3,865.33 3,863.29 3,863.87 38.0K
13:04 3,863.99 3,866.15 3,863.70 3,864.48 47.0K
13:05 3,864.98 3,867.33 3,864.98 3,866.10 665.0K
13:06 3,866.25 3,866.90 3,864.61 3,864.61 71.0K
13:07 3,865.15 3,865.49 3,864.03 3,864.03 103.0K
13:08 3,864.47 3,864.93 3,863.92 3,864.35 108.0K
13:09 3,864.59 3,865.35 3,864.06 3,864.61 52.0K
13:10 3,864.51 3,864.94 3,863.80 3,864.35 62.0K
13:11 3,864.05 3,865.39 3,863.86 3,864.46 36.0K
13:12 3,864.18 3,865.60 3,863.72 3,864.35 44.0K
13:13 3,864.00 3,864.15 3,862.92 3,863.07 27.0K
13:14 3,863.18 3,864.06 3,862.49 3,863.30 72.0K
13:15 3,863.61 3,864.38 3,862.38 3,862.83 35.0K
13:16 3,862.63 3,864.04 3,862.01 3,862.82 29.0K
13:17 3,862.98 3,863.26 3,861.94 3,862.85 33.0K
13:18 3,863.51 3,864.34 3,863.04 3,863.53 99.0K
13:19 3,863.85 3,864.54 3,863.00 3,864.18 83.0K
13:20 3,863.74 3,864.38 3,862.76 3,863.81 39.0K
13:21 3,863.26 3,864.22 3,862.50 3,862.96 31.0K
13:22 3,863.35 3,864.05 3,862.13 3,863.32 47.0K
13:23 3,863.03 3,864.74 3,862.88 3,864.74 41.0K
13:24 3,864.61 3,864.61 3,863.09 3,863.51 28.0K
13:25 3,863.56 3,864.84 3,862.22 3,863.45 45.0K
13:26 3,863.67 3,863.87 3,861.84 3,863.22 48.0K
13:27 3,863.09 3,864.31 3,862.72 3,863.44 59.0K
13:28 3,863.09 3,863.71 3,861.56 3,861.84 45.0K
13:29 3,861.20 3,862.15 3,860.99 3,861.04 42.0K
13:30 3,861.42 3,862.05 3,860.96 3,861.98 46.0K
13:31 3,861.95 3,862.25 3,860.90 3,861.81 27.0K
13:32 3,863.06 3,863.27 3,861.21 3,863.00 53.0K
13:33 3,862.51 3,864.60 3,861.85 3,863.05 39.0K
13:34 3,862.91 3,863.53 3,862.28 3,863.02 53.0K
13:35 3,862.54 3,863.77 3,861.44 3,862.25 47.0K
13:36 3,862.23 3,863.10 3,861.88 3,861.90 54.0K
13:37 3,862.11 3,865.03 3,861.70 3,863.98 91.0K
13:38 3,862.90 3,865.05 3,862.90 3,863.99 34.0K
13:39 3,863.68 3,864.52 3,862.41 3,863.92 40.0K
13:40 3,864.24 3,864.83 3,863.08 3,863.37 30.0K
13:41 3,863.52 3,864.65 3,863.10 3,864.39 189.0K
13:42 3,863.27 3,864.65 3,862.96 3,864.08 100.0K
13:43 3,863.83 3,865.20 3,863.43 3,864.23 60.0K
13:44 3,863.89 3,865.65 3,863.33 3,864.80 44.0K
13:45 3,864.77 3,865.57 3,863.74 3,865.30 58.0K
13:46 3,865.36 3,866.59 3,864.48 3,865.76 108.0K
13:47 3,865.27 3,865.65 3,863.84 3,864.68 55.0K
13:48 3,864.56 3,865.08 3,863.89 3,864.94 36.0K
13:49 3,864.50 3,865.21 3,863.57 3,865.16 39.0K
13:50 3,865.00 3,865.00 3,863.47 3,864.06 39.0K
13:51 3,863.97 3,864.05 3,863.00 3,863.80 60.0K
13:52 3,863.67 3,864.87 3,863.42 3,864.87 45.0K
13:53 3,864.58 3,864.58 3,863.33 3,864.27 54.0K
13:54 3,864.05 3,864.89 3,862.78 3,863.69 177.0K
13:55 3,863.72 3,864.93 3,863.67 3,863.94 44.0K
13:56 3,863.33 3,864.67 3,862.95 3,863.90 44.0K
13:57 3,864.61 3,864.80 3,862.96 3,862.96 73.0K
13:58 3,863.47 3,863.88 3,862.02 3,862.45 124.0K
13:59 3,862.09 3,864.19 3,861.91 3,863.13 73.0K
14:00 3,863.20 3,865.09 3,863.20 3,864.84 62.0K
14:01 3,864.83 3,866.18 3,864.01 3,865.82 101.0K
14:02 3,864.92 3,866.01 3,864.26 3,864.75 50.0K
14:03 3,865.76 3,866.36 3,864.14 3,866.36 47.0K
14:04 3,865.43 3,866.92 3,864.37 3,865.86 82.0K
14:05 3,866.51 3,866.87 3,865.40 3,865.40 242.0K
14:06 3,865.01 3,866.38 3,864.71 3,864.96 56.0K
14:07 3,865.70 3,866.49 3,864.65 3,865.70 43.0K
14:08 3,865.52 3,866.87 3,865.29 3,865.96 63.0K
14:09 3,865.57 3,867.00 3,865.07 3,866.80 90.0K
14:10 3,867.28 3,867.58 3,865.73 3,866.12 67.0K
14:11 3,865.79 3,866.67 3,865.79 3,866.11 69.0K
14:12 3,866.28 3,866.99 3,865.13 3,865.30 55.0K
14:13 3,865.68 3,866.56 3,865.21 3,866.23 91.0K
14:14 3,866.81 3,866.96 3,865.80 3,866.36 147.0K
14:15 3,865.72 3,867.15 3,865.72 3,866.26 55.0K
14:16 3,867.12 3,867.42 3,866.12 3,866.69 68.0K
14:17 3,867.92 3,868.14 3,866.88 3,867.75 96.0K
14:18 3,867.53 3,867.53 3,866.02 3,866.63 108.0K
14:19 3,866.58 3,867.05 3,865.81 3,866.63 83.0K
14:20 3,866.14 3,867.40 3,865.69 3,866.52 88.0K
14:21 3,866.44 3,867.48 3,865.48 3,866.96 73.0K
14:22 3,866.08 3,867.23 3,865.97 3,866.26 152.0K
14:23 3,865.52 3,867.28 3,865.47 3,866.04 44.0K
14:24 3,865.83 3,867.47 3,865.64 3,867.32 42.0K
14:25 3,866.41 3,867.26 3,865.76 3,865.87 76.0K
14:26 3,866.76 3,866.76 3,864.49 3,865.39 56.0K
14:27 3,865.59 3,865.59 3,864.73 3,865.35 76.0K
14:28 3,865.36 3,866.60 3,864.60 3,864.60 72.0K
14:29 3,865.46 3,865.55 3,864.78 3,864.87 95.0K
14:30 3,865.84 3,865.84 3,863.98 3,864.62 78.0K
14:31 3,864.82 3,864.82 3,862.74 3,862.74 260.0K
14:32 3,862.83 3,863.54 3,862.46 3,863.17 127.0K
14:33 3,863.43 3,865.41 3,863.35 3,864.16 58.0K
14:34 3,864.40 3,865.19 3,863.79 3,863.79 83.0K
14:35 3,863.96 3,864.77 3,863.49 3,863.52 74.0K
14:36 3,863.79 3,864.37 3,862.36 3,863.22 201.0K
14:37 3,864.26 3,865.36 3,863.88 3,865.26 65.0K
14:38 3,865.62 3,865.62 3,863.91 3,865.51 46.0K
14:39 3,864.98 3,866.00 3,864.10 3,865.42 106.0K
14:40 3,865.47 3,867.20 3,864.39 3,864.39 90.0K
14:41 3,865.44 3,865.99 3,864.51 3,865.39 125.0K
14:42 3,865.41 3,865.58 3,863.68 3,865.08 64.0K
14:43 3,864.42 3,864.42 3,862.86 3,863.46 61.0K
14:44 3,863.67 3,863.87 3,862.12 3,862.12 70.0K
14:45 3,862.51 3,864.17 3,862.51 3,863.08 73.0K
14:46 3,862.78 3,864.22 3,862.45 3,863.39 93.0K
14:47 3,863.02 3,864.21 3,862.15 3,863.80 72.0K
14:48 3,863.03 3,864.20 3,862.57 3,863.42 94.0K
14:49 3,863.08 3,864.79 3,862.76 3,863.15 47.0K
14:50 3,863.11 3,864.04 3,861.44 3,862.56 79.0K
14:51 3,862.35 3,862.35 3,859.45 3,859.68 79.0K
14:52 3,859.55 3,861.48 3,859.23 3,860.50 78.0K
14:53 3,860.86 3,860.96 3,859.58 3,859.76 81.0K
14:54 3,860.03 3,860.98 3,859.56 3,860.04 91.0K
14:55 3,860.09 3,861.42 3,859.11 3,860.16 87.0K
14:56 3,861.20 3,863.29 3,860.34 3,863.29 131.0K
14:57 3,861.86 3,862.16 3,860.05 3,860.27 121.0K
14:58 3,860.70 3,862.10 3,860.01 3,861.22 102.0K
14:59 3,860.76 3,862.36 3,860.45 3,861.52 103.0K
15:00 3,860.91 3,861.58 3,858.75 3,859.84 192.0K
15:01 3,859.43 3,860.34 3,858.73 3,859.28 81.0K
15:02 3,859.44 3,860.20 3,858.92 3,859.98 190.0K
15:03 3,859.38 3,860.89 3,859.18 3,859.97 86.0K
15:04 3,859.72 3,861.15 3,859.72 3,861.13 121.0K
15:05 3,860.85 3,861.82 3,860.67 3,860.81 166.0K
15:06 3,861.58 3,862.22 3,860.24 3,861.28 112.0K
15:07 3,861.04 3,862.45 3,861.04 3,862.16 186.0K
15:08 3,862.21 3,864.95 3,861.79 3,863.48 188.0K
15:09 3,863.00 3,865.00 3,862.30 3,863.52 162.0K
15:10 3,863.64 3,865.53 3,862.97 3,864.19 170.0K
15:11 3,863.66 3,864.51 3,862.38 3,863.12 300.0K
15:12 3,862.26 3,863.79 3,862.17 3,862.68 406.0K
15:13 3,862.38 3,863.23 3,861.56 3,862.75 157.0K
15:14 3,862.88 3,864.02 3,861.99 3,862.32 281.0K
15:15 3,863.14 3,863.43 3,861.54 3,863.16 173.0K
15:16 3,862.21 3,864.66 3,861.86 3,863.19 115.0K
15:17 3,862.79 3,866.19 3,862.79 3,864.54 160.0K
15:18 3,863.90 3,864.92 3,863.38 3,864.44 102.0K
15:19 3,864.42 3,866.05 3,864.42 3,865.98 102.0K
15:20 3,866.36 3,866.36 3,866.36 3,866.36 10.0K
15:21 3,866.36 3,866.36 3,866.36 3,866.36 0.0K
15:22 3,866.36 3,866.36 3,866.36 3,866.36 0.0K
15:23 3,866.36 3,866.36 3,866.36 3,866.36 0.0K
15:24 3,866.36 3,866.36 3,866.36 3,866.36 0.0K
15:25 3,866.36 3,866.36 3,866.36 3,866.36 0.0K
15:26 3,866.36 3,866.36 3,866.36 3,866.36 0.0K
15:27 3,866.36 3,866.36 3,866.36 3,866.36 0.0K
15:28 3,866.36 3,866.36 3,866.36 3,866.36 0.0K
15:29 3,866.36 3,867.07 3,864.47 3,864.47 3,153.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available