KOSPI High Dividend Yield 50

KSHDY50
🏛️ south-korea →
3,782.14
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 3,910.02 3,911.21 3,903.76 3,906.78 1,222.0K
09:01 3,905.30 3,905.31 3,900.45 3,903.19 347.0K
09:02 3,903.31 3,903.31 3,900.37 3,902.75 108.0K
09:03 3,903.21 3,903.36 3,900.84 3,901.22 481.0K
09:04 3,900.70 3,901.01 3,898.19 3,900.50 212.0K
09:05 3,900.55 3,902.00 3,899.80 3,899.80 266.0K
09:06 3,900.21 3,901.88 3,899.45 3,899.96 110.0K
09:07 3,899.70 3,904.04 3,899.70 3,903.62 215.0K
09:08 3,904.19 3,905.37 3,902.31 3,905.37 121.0K
09:09 3,904.91 3,904.91 3,901.33 3,902.23 223.0K
09:10 3,901.93 3,903.50 3,900.43 3,903.35 147.0K
09:11 3,903.00 3,903.00 3,900.44 3,901.29 242.0K
09:12 3,901.15 3,902.53 3,900.01 3,902.12 132.0K
09:13 3,902.57 3,902.63 3,900.88 3,901.12 143.0K
09:14 3,899.91 3,902.55 3,899.87 3,901.27 75.0K
09:15 3,901.77 3,902.42 3,900.63 3,902.10 192.0K
09:16 3,901.57 3,901.82 3,899.89 3,901.54 129.0K
09:17 3,902.29 3,902.29 3,900.09 3,901.75 73.0K
09:18 3,901.55 3,901.83 3,898.67 3,898.76 100.0K
09:19 3,898.79 3,899.28 3,897.62 3,898.74 82.0K
09:20 3,898.19 3,900.17 3,897.82 3,899.86 268.0K
09:21 3,899.39 3,899.83 3,897.07 3,897.37 165.0K
09:22 3,897.39 3,897.39 3,896.12 3,896.75 160.0K
09:23 3,896.98 3,900.31 3,895.91 3,900.13 96.0K
09:24 3,900.11 3,900.93 3,900.05 3,900.25 64.0K
09:25 3,900.22 3,901.27 3,899.26 3,899.26 50.0K
09:26 3,899.49 3,899.97 3,898.91 3,899.05 100.0K
09:27 3,899.21 3,899.70 3,898.22 3,898.66 56.0K
09:28 3,899.04 3,899.52 3,897.93 3,899.17 266.0K
09:29 3,899.01 3,899.28 3,896.93 3,898.26 111.0K
09:30 3,898.58 3,898.98 3,896.55 3,897.99 132.0K
09:31 3,897.71 3,898.14 3,893.03 3,893.03 238.0K
09:32 3,892.45 3,892.90 3,891.14 3,892.64 161.0K
09:33 3,893.42 3,893.66 3,891.32 3,892.34 62.0K
09:34 3,892.35 3,892.65 3,890.78 3,891.77 75.0K
09:35 3,891.31 3,893.49 3,891.11 3,893.43 64.0K
09:36 3,894.54 3,895.83 3,893.87 3,894.16 104.0K
09:37 3,894.24 3,895.16 3,892.66 3,893.12 74.0K
09:38 3,893.40 3,893.76 3,891.18 3,891.52 202.0K
09:39 3,891.99 3,892.22 3,890.11 3,890.38 109.0K
09:40 3,890.38 3,890.53 3,888.65 3,889.34 113.0K
09:41 3,889.38 3,892.16 3,889.38 3,890.88 80.0K
09:42 3,890.63 3,892.51 3,890.63 3,892.51 92.0K
09:43 3,892.45 3,893.08 3,890.73 3,892.24 59.0K
09:44 3,891.84 3,892.72 3,890.97 3,892.72 61.0K
09:45 3,893.20 3,894.52 3,893.14 3,893.82 182.0K
09:46 3,893.83 3,894.65 3,893.21 3,893.21 76.0K
09:47 3,892.71 3,893.46 3,891.52 3,893.02 69.0K
09:48 3,892.36 3,893.97 3,891.65 3,893.26 35.0K
09:49 3,893.86 3,893.86 3,891.67 3,892.97 48.0K
09:50 3,892.79 3,892.79 3,889.61 3,889.77 100.0K
09:51 3,889.75 3,890.98 3,889.08 3,890.80 73.0K
09:52 3,891.34 3,891.63 3,889.85 3,891.63 117.0K
09:53 3,891.35 3,891.57 3,889.88 3,889.88 158.0K
09:54 3,889.69 3,890.61 3,888.24 3,888.41 124.0K
09:55 3,887.65 3,889.33 3,887.28 3,888.92 121.0K
09:56 3,888.92 3,889.26 3,887.98 3,888.11 48.0K
09:57 3,888.17 3,888.71 3,886.98 3,887.53 78.0K
09:58 3,887.59 3,888.30 3,886.67 3,887.86 57.0K
09:59 3,887.89 3,888.66 3,886.95 3,887.74 143.0K
10:00 3,888.44 3,890.46 3,888.44 3,889.57 71.0K
10:01 3,889.32 3,890.89 3,889.32 3,889.92 52.0K
10:02 3,889.90 3,890.72 3,888.68 3,888.70 37.0K
10:03 3,888.53 3,889.68 3,888.27 3,888.54 47.0K
10:04 3,888.85 3,890.46 3,887.98 3,890.16 345.0K
10:05 3,889.58 3,891.91 3,889.58 3,891.38 70.0K
10:06 3,891.46 3,892.79 3,890.84 3,891.76 301.0K
10:07 3,891.74 3,891.89 3,890.82 3,890.96 46.0K
10:08 3,890.28 3,891.24 3,889.37 3,889.37 53.0K
10:09 3,889.99 3,890.74 3,888.38 3,890.74 155.0K
10:10 3,890.78 3,892.49 3,890.04 3,891.22 72.0K
10:11 3,892.09 3,892.73 3,891.21 3,892.12 50.0K
10:12 3,892.76 3,893.70 3,891.88 3,891.88 58.0K
10:13 3,891.63 3,892.50 3,890.73 3,891.81 102.0K
10:14 3,892.07 3,892.76 3,890.95 3,891.17 164.0K
10:15 3,891.60 3,891.71 3,890.26 3,891.10 47.0K
10:16 3,892.10 3,892.16 3,890.60 3,891.40 57.0K
10:17 3,891.21 3,892.22 3,890.76 3,891.23 54.0K
10:18 3,891.07 3,892.65 3,891.07 3,892.43 69.0K
10:19 3,892.78 3,892.78 3,890.49 3,892.50 52.0K
10:20 3,891.88 3,892.82 3,891.01 3,892.82 67.0K
10:21 3,892.78 3,893.41 3,891.39 3,892.28 64.0K
10:22 3,891.90 3,892.61 3,890.75 3,891.08 256.0K
10:23 3,891.40 3,891.43 3,889.66 3,890.22 82.0K
10:24 3,889.58 3,891.08 3,889.53 3,890.86 29.0K
10:25 3,889.93 3,890.27 3,889.21 3,889.91 46.0K
10:26 3,889.71 3,891.12 3,889.71 3,890.86 22.0K
10:27 3,890.47 3,891.22 3,889.97 3,890.92 39.0K
10:28 3,890.80 3,891.40 3,890.02 3,890.93 71.0K
10:29 3,890.89 3,891.09 3,889.28 3,889.47 49.0K
10:30 3,890.06 3,890.06 3,888.20 3,889.06 177.0K
10:31 3,888.88 3,891.37 3,888.75 3,890.73 80.0K
10:32 3,890.80 3,891.85 3,889.40 3,890.90 65.0K
10:33 3,891.03 3,891.97 3,890.83 3,891.02 65.0K
10:34 3,891.39 3,891.39 3,889.75 3,890.76 71.0K
10:35 3,889.59 3,891.37 3,889.59 3,891.05 250.0K
10:36 3,890.49 3,891.62 3,889.30 3,889.33 63.0K
10:37 3,889.37 3,889.85 3,888.21 3,888.53 94.0K
10:38 3,888.57 3,889.94 3,888.05 3,888.19 50.0K
10:39 3,889.30 3,889.84 3,888.52 3,888.52 60.0K
10:40 3,888.45 3,890.05 3,888.12 3,888.82 66.0K
10:41 3,889.31 3,889.72 3,886.98 3,887.29 66.0K
10:42 3,887.75 3,887.78 3,886.48 3,887.27 237.0K
10:43 3,886.47 3,888.00 3,886.07 3,887.27 71.0K
10:44 3,886.89 3,887.90 3,886.34 3,886.52 245.0K
10:45 3,886.65 3,887.61 3,886.06 3,886.06 159.0K
10:46 3,886.31 3,886.59 3,885.45 3,886.16 138.0K
10:47 3,886.67 3,886.67 3,884.80 3,885.51 73.0K
10:48 3,886.17 3,886.31 3,884.93 3,885.62 146.0K
10:49 3,886.20 3,886.49 3,884.68 3,886.49 61.0K
10:50 3,885.95 3,886.51 3,884.20 3,885.57 50.0K
10:51 3,884.47 3,886.43 3,884.41 3,886.07 120.0K
10:52 3,886.50 3,887.51 3,885.32 3,886.78 51.0K
10:53 3,886.54 3,887.07 3,885.11 3,885.77 59.0K
10:54 3,885.97 3,886.37 3,885.51 3,886.05 60.0K
10:55 3,886.13 3,886.51 3,884.61 3,885.78 90.0K
10:56 3,885.84 3,886.62 3,885.11 3,885.88 176.0K
10:57 3,886.04 3,886.49 3,884.78 3,885.26 89.0K
10:58 3,885.60 3,886.08 3,884.28 3,885.45 50.0K
10:59 3,885.53 3,886.93 3,885.12 3,886.51 83.0K
11:00 3,886.28 3,887.14 3,885.09 3,885.82 62.0K
11:01 3,885.51 3,886.14 3,885.02 3,885.97 51.0K
11:02 3,885.28 3,886.68 3,884.90 3,886.08 66.0K
11:03 3,886.19 3,886.57 3,884.27 3,886.57 68.0K
11:04 3,886.19 3,887.13 3,885.39 3,885.79 79.0K
11:05 3,886.66 3,887.19 3,885.35 3,885.94 63.0K
11:06 3,885.69 3,886.14 3,884.64 3,884.64 94.0K
11:07 3,884.61 3,886.68 3,883.96 3,884.75 42.0K
11:08 3,884.99 3,886.14 3,884.70 3,885.67 41.0K
11:09 3,885.62 3,886.75 3,884.12 3,884.47 63.0K
11:10 3,885.18 3,886.89 3,883.98 3,884.73 1,322.0K
11:11 3,885.24 3,885.24 3,882.68 3,883.30 150.0K
11:12 3,882.91 3,884.38 3,882.79 3,884.05 155.0K
11:13 3,883.47 3,884.48 3,883.17 3,883.29 57.0K
11:14 3,883.90 3,884.45 3,882.69 3,883.10 69.0K
11:15 3,883.23 3,883.79 3,882.13 3,883.79 163.0K
11:16 3,884.93 3,884.93 3,883.02 3,883.86 174.0K
11:17 3,882.54 3,883.63 3,882.40 3,883.56 47.0K
11:18 3,883.34 3,884.30 3,882.66 3,884.30 119.0K
11:19 3,884.54 3,884.54 3,882.88 3,884.54 70.0K
11:20 3,884.97 3,884.99 3,883.13 3,883.66 221.0K
11:21 3,883.33 3,884.54 3,883.14 3,884.54 41.0K
11:22 3,883.81 3,885.31 3,883.52 3,884.01 173.0K
11:23 3,883.93 3,885.87 3,883.72 3,883.72 63.0K
11:24 3,884.13 3,886.07 3,884.13 3,884.35 88.0K
11:25 3,884.58 3,886.74 3,883.97 3,885.18 49.0K
11:26 3,885.41 3,887.37 3,884.58 3,887.37 61.0K
11:27 3,887.62 3,888.86 3,886.98 3,887.42 371.0K
11:28 3,887.47 3,887.81 3,886.55 3,886.73 103.0K
11:29 3,886.86 3,887.59 3,886.11 3,886.27 101.0K
11:30 3,887.00 3,888.12 3,886.57 3,886.57 43.0K
11:31 3,887.73 3,888.23 3,887.02 3,887.28 56.0K
11:32 3,887.74 3,888.96 3,886.87 3,887.62 60.0K
11:33 3,887.20 3,887.54 3,885.42 3,885.64 40.0K
11:34 3,886.02 3,887.40 3,886.02 3,887.04 61.0K
11:35 3,887.21 3,888.84 3,886.84 3,886.88 72.0K
11:36 3,887.01 3,888.64 3,886.68 3,887.07 83.0K
11:37 3,887.09 3,888.61 3,886.95 3,888.27 39.0K
11:38 3,888.09 3,888.53 3,886.71 3,887.13 52.0K
11:39 3,887.17 3,887.68 3,886.54 3,887.01 38.0K
11:40 3,886.85 3,888.06 3,885.82 3,887.79 46.0K
11:41 3,888.03 3,888.03 3,886.01 3,887.20 56.0K
11:42 3,887.00 3,887.61 3,886.49 3,886.74 565.0K
11:43 3,885.80 3,887.37 3,885.80 3,886.31 51.0K
11:44 3,886.10 3,887.35 3,885.92 3,887.29 136.0K
11:45 3,887.29 3,888.33 3,886.85 3,886.96 94.0K
11:46 3,886.77 3,888.26 3,886.03 3,886.63 145.0K
11:47 3,887.20 3,888.54 3,886.95 3,888.36 37.0K
11:48 3,888.50 3,889.34 3,887.14 3,888.65 116.0K
11:49 3,888.56 3,890.73 3,888.15 3,890.32 109.0K
11:50 3,890.26 3,891.37 3,889.75 3,890.11 55.0K
11:51 3,890.39 3,891.90 3,889.83 3,889.83 62.0K
11:52 3,890.08 3,893.18 3,890.08 3,891.64 70.0K
11:53 3,892.22 3,892.22 3,890.55 3,891.19 26.0K
11:54 3,891.34 3,891.34 3,890.03 3,891.24 39.0K
11:55 3,890.94 3,891.80 3,890.40 3,890.97 29.0K
11:56 3,890.51 3,892.06 3,890.32 3,891.23 43.0K
11:57 3,890.93 3,891.38 3,890.19 3,891.11 109.0K
11:58 3,891.65 3,893.28 3,891.65 3,893.23 120.0K
11:59 3,893.07 3,893.59 3,890.94 3,891.16 34.0K
12:00 3,891.46 3,893.97 3,891.46 3,893.97 364.0K
12:01 3,894.32 3,894.42 3,892.13 3,893.54 24.0K
12:02 3,893.85 3,893.85 3,891.92 3,892.23 29.0K
12:03 3,892.07 3,892.24 3,890.57 3,891.43 31.0K
12:04 3,891.86 3,893.04 3,891.41 3,893.04 67.0K
12:05 3,893.06 3,893.90 3,892.37 3,892.69 153.0K
12:06 3,893.44 3,893.85 3,892.12 3,893.75 62.0K
12:07 3,893.01 3,895.42 3,893.01 3,894.37 34.0K
12:08 3,894.02 3,894.31 3,892.68 3,893.93 132.0K
12:09 3,893.36 3,894.20 3,892.84 3,893.50 34.0K
12:10 3,893.20 3,895.85 3,893.10 3,894.42 47.0K
12:11 3,895.37 3,896.46 3,894.03 3,896.46 57.0K
12:12 3,896.17 3,896.17 3,893.78 3,894.94 25.0K
12:13 3,894.33 3,895.13 3,893.56 3,894.82 34.0K
12:14 3,895.45 3,896.03 3,893.73 3,893.73 52.0K
12:15 3,895.80 3,897.13 3,893.55 3,893.55 59.0K
12:16 3,893.36 3,894.76 3,893.36 3,894.61 40.0K
12:17 3,894.96 3,895.28 3,894.25 3,894.52 49.0K
12:18 3,893.75 3,895.46 3,893.53 3,894.79 32.0K
12:19 3,894.74 3,895.44 3,893.83 3,894.90 30.0K
12:20 3,894.87 3,895.49 3,894.37 3,894.81 42.0K
12:21 3,894.89 3,895.40 3,893.41 3,893.71 48.0K
12:22 3,893.60 3,894.02 3,892.66 3,892.66 81.0K
12:23 3,893.45 3,894.86 3,892.83 3,892.83 149.0K
12:24 3,892.46 3,894.09 3,891.92 3,892.56 46.0K
12:25 3,892.48 3,893.88 3,891.10 3,892.52 103.0K
12:26 3,891.29 3,893.17 3,890.84 3,891.89 28.0K
12:27 3,892.71 3,892.79 3,890.45 3,891.65 54.0K
12:28 3,891.69 3,892.16 3,891.22 3,892.15 36.0K
12:29 3,891.13 3,893.14 3,890.77 3,892.26 86.0K
12:30 3,892.28 3,892.30 3,891.33 3,892.07 34.0K
12:31 3,892.01 3,892.93 3,890.89 3,891.61 80.0K
12:32 3,891.74 3,892.12 3,891.12 3,891.69 70.0K
12:33 3,890.95 3,892.42 3,890.95 3,891.49 42.0K
12:34 3,891.33 3,892.67 3,891.03 3,892.58 47.0K
12:35 3,892.53 3,893.82 3,890.77 3,890.77 47.0K
12:36 3,890.69 3,891.89 3,890.09 3,890.70 39.0K
12:37 3,890.91 3,892.00 3,890.68 3,891.57 45.0K
12:38 3,891.53 3,892.52 3,889.93 3,890.20 32.0K
12:39 3,891.15 3,892.64 3,890.91 3,891.77 54.0K
12:40 3,891.79 3,892.97 3,891.46 3,891.64 43.0K
12:41 3,891.10 3,892.28 3,890.96 3,891.27 34.0K
12:42 3,891.41 3,893.20 3,891.41 3,892.56 46.0K
12:43 3,891.94 3,892.93 3,890.92 3,891.49 50.0K
12:44 3,891.96 3,892.69 3,891.44 3,891.77 47.0K
12:45 3,891.85 3,892.14 3,890.60 3,891.24 70.0K
12:46 3,891.35 3,891.68 3,890.68 3,891.06 49.0K
12:47 3,890.93 3,893.15 3,890.05 3,892.28 70.0K
12:48 3,891.98 3,893.08 3,891.37 3,893.08 98.0K
12:49 3,892.79 3,893.11 3,890.95 3,890.95 58.0K
12:50 3,891.17 3,892.17 3,890.56 3,891.17 41.0K
12:51 3,891.39 3,892.45 3,890.89 3,891.09 40.0K
12:52 3,891.63 3,891.89 3,890.38 3,890.50 31.0K
12:53 3,890.26 3,891.63 3,889.94 3,891.32 111.0K
12:54 3,891.06 3,891.67 3,890.71 3,890.79 33.0K
12:55 3,890.47 3,891.50 3,889.97 3,890.63 211.0K
12:56 3,889.97 3,892.35 3,889.97 3,891.14 54.0K
12:57 3,892.43 3,892.65 3,891.82 3,891.97 93.0K
12:58 3,891.44 3,892.54 3,891.20 3,891.83 59.0K
12:59 3,892.21 3,892.86 3,890.86 3,891.35 58.0K
13:00 3,891.33 3,893.17 3,891.07 3,891.07 73.0K
13:01 3,890.89 3,892.95 3,890.89 3,892.45 42.0K
13:02 3,892.23 3,893.40 3,891.80 3,891.94 107.0K
13:03 3,892.86 3,892.86 3,891.41 3,891.74 52.0K
13:04 3,892.38 3,892.75 3,890.36 3,890.36 113.0K
13:05 3,890.79 3,892.48 3,890.73 3,892.20 44.0K
13:06 3,892.32 3,892.64 3,890.71 3,891.53 44.0K
13:07 3,891.97 3,893.02 3,891.05 3,892.33 59.0K
13:08 3,892.34 3,892.70 3,891.50 3,892.33 70.0K
13:09 3,890.85 3,892.40 3,889.98 3,891.69 84.0K
13:10 3,891.40 3,891.95 3,890.59 3,891.43 60.0K
13:11 3,891.78 3,891.85 3,889.88 3,889.88 94.0K
13:12 3,890.01 3,890.01 3,887.77 3,888.79 79.0K
13:13 3,888.62 3,889.41 3,887.68 3,887.68 76.0K
13:14 3,888.17 3,888.28 3,886.62 3,887.10 43.0K
13:15 3,886.84 3,888.46 3,886.78 3,886.91 58.0K
13:16 3,887.07 3,887.64 3,886.17 3,887.56 52.0K
13:17 3,887.47 3,888.14 3,886.18 3,886.22 64.0K
13:18 3,886.33 3,887.11 3,885.58 3,885.70 80.0K
13:19 3,886.05 3,886.70 3,885.14 3,885.34 40.0K
13:20 3,885.44 3,886.26 3,884.36 3,884.36 54.0K
13:21 3,884.38 3,885.79 3,884.26 3,884.46 56.0K
13:22 3,883.50 3,885.93 3,883.50 3,884.94 47.0K
13:23 3,884.65 3,885.69 3,883.61 3,885.22 49.0K
13:24 3,885.56 3,886.35 3,884.78 3,885.27 41.0K
13:25 3,885.01 3,886.00 3,883.81 3,884.39 71.0K
13:26 3,883.55 3,885.21 3,883.55 3,884.53 551.0K
13:27 3,884.86 3,884.86 3,883.24 3,883.75 62.0K
13:28 3,883.74 3,884.56 3,882.57 3,882.80 53.0K
13:29 3,882.29 3,883.28 3,881.43 3,882.02 156.0K
13:30 3,882.17 3,882.17 3,880.19 3,880.19 81.0K
13:31 3,880.72 3,881.56 3,880.06 3,880.74 201.0K
13:32 3,880.69 3,882.08 3,880.38 3,881.60 65.0K
13:33 3,881.48 3,882.16 3,880.64 3,880.64 59.0K
13:34 3,880.38 3,881.32 3,880.38 3,880.82 43.0K
13:35 3,881.17 3,882.58 3,880.97 3,881.73 53.0K
13:36 3,881.66 3,882.34 3,880.89 3,880.89 55.0K
13:37 3,881.39 3,882.55 3,881.10 3,881.51 141.0K
13:38 3,882.23 3,883.62 3,881.09 3,883.28 73.0K
13:39 3,883.51 3,883.76 3,882.64 3,882.71 142.0K
13:40 3,882.98 3,884.42 3,882.85 3,883.04 40.0K
13:41 3,882.52 3,884.62 3,882.52 3,884.47 53.0K
13:42 3,884.26 3,885.70 3,883.40 3,885.09 47.0K
13:43 3,885.32 3,886.18 3,884.33 3,885.14 44.0K
13:44 3,885.10 3,886.20 3,884.97 3,886.10 48.0K
13:45 3,885.89 3,886.61 3,884.73 3,885.56 36.0K
13:46 3,885.45 3,885.45 3,884.44 3,885.25 49.0K
13:47 3,884.89 3,885.93 3,884.34 3,885.50 48.0K
13:48 3,884.88 3,885.86 3,884.00 3,884.90 49.0K
13:49 3,885.02 3,885.78 3,884.87 3,885.44 68.0K
13:50 3,884.90 3,886.23 3,884.66 3,885.13 45.0K
13:51 3,884.91 3,884.91 3,883.93 3,884.49 70.0K
13:52 3,884.43 3,885.04 3,883.11 3,883.60 45.0K
13:53 3,883.67 3,883.81 3,883.08 3,883.75 61.0K
13:54 3,883.44 3,884.10 3,882.26 3,883.43 63.0K
13:55 3,883.26 3,883.73 3,882.25 3,883.53 49.0K
13:56 3,883.31 3,884.19 3,881.80 3,881.80 32.0K
13:57 3,883.00 3,883.60 3,882.12 3,882.27 51.0K
13:58 3,882.98 3,884.00 3,882.25 3,883.91 70.0K
13:59 3,884.18 3,884.18 3,882.72 3,883.76 36.0K
14:00 3,883.51 3,884.54 3,883.37 3,883.37 49.0K
14:01 3,883.47 3,884.44 3,882.98 3,883.59 79.0K
14:02 3,884.24 3,885.08 3,883.05 3,884.68 332.0K
14:03 3,884.96 3,886.25 3,884.19 3,884.51 117.0K
14:04 3,884.68 3,885.68 3,884.01 3,884.82 198.0K
14:05 3,884.80 3,885.68 3,884.23 3,884.35 103.0K
14:06 3,883.66 3,884.66 3,883.01 3,884.08 202.0K
14:07 3,884.98 3,884.98 3,883.06 3,884.06 61.0K
14:08 3,883.97 3,884.30 3,882.58 3,883.05 44.0K
14:09 3,882.59 3,883.88 3,882.40 3,883.88 43.0K
14:10 3,882.55 3,884.42 3,882.32 3,882.32 48.0K
14:11 3,882.86 3,883.68 3,882.34 3,882.69 46.0K
14:12 3,882.85 3,884.83 3,882.70 3,882.85 294.0K
14:13 3,882.89 3,883.88 3,881.90 3,882.86 57.0K
14:14 3,882.82 3,883.30 3,881.79 3,883.00 88.0K
14:15 3,881.77 3,882.73 3,881.24 3,881.70 324.0K
14:16 3,881.77 3,883.22 3,881.19 3,881.19 154.0K
14:17 3,881.92 3,882.43 3,881.30 3,881.81 91.0K
14:18 3,882.11 3,883.08 3,881.03 3,882.24 146.0K
14:19 3,882.45 3,882.45 3,880.49 3,880.80 103.0K
14:20 3,881.02 3,881.89 3,879.86 3,881.77 56.0K
14:21 3,881.74 3,881.88 3,880.31 3,881.88 84.0K
14:22 3,881.51 3,881.87 3,880.24 3,881.05 190.0K
14:23 3,879.86 3,880.91 3,879.45 3,879.56 102.0K
14:24 3,879.98 3,881.10 3,879.21 3,880.33 79.0K
14:25 3,880.49 3,880.81 3,879.45 3,879.92 79.0K
14:26 3,880.36 3,881.20 3,879.70 3,880.32 105.0K
14:27 3,880.66 3,880.66 3,879.64 3,879.66 97.0K
14:28 3,879.75 3,881.09 3,878.87 3,880.39 658.0K
14:29 3,879.75 3,880.88 3,879.49 3,880.06 142.0K
14:30 3,880.31 3,881.37 3,879.19 3,881.00 173.0K
14:31 3,879.98 3,881.09 3,879.75 3,879.75 150.0K
14:32 3,880.66 3,881.25 3,880.14 3,880.56 447.0K
14:33 3,880.13 3,881.11 3,879.37 3,879.53 169.0K
14:34 3,880.11 3,881.19 3,879.13 3,880.11 146.0K
14:35 3,880.76 3,880.76 3,879.54 3,879.77 266.0K
14:36 3,879.28 3,880.17 3,878.62 3,879.04 194.0K
14:37 3,878.57 3,879.46 3,878.35 3,878.99 96.0K
14:38 3,879.29 3,880.09 3,878.78 3,880.09 82.0K
14:39 3,879.94 3,880.35 3,878.35 3,879.50 81.0K
14:40 3,880.11 3,880.11 3,878.41 3,879.25 71.0K
14:41 3,878.65 3,879.80 3,878.29 3,878.92 72.0K
14:42 3,878.47 3,879.29 3,878.08 3,878.08 57.0K
14:43 3,878.45 3,879.42 3,877.66 3,878.82 72.0K
14:44 3,878.93 3,879.24 3,877.50 3,878.26 71.0K
14:45 3,878.06 3,879.11 3,877.74 3,878.06 99.0K
14:46 3,878.47 3,878.55 3,877.21 3,877.21 72.0K
14:47 3,877.82 3,878.69 3,877.50 3,877.81 92.0K
14:48 3,878.10 3,880.04 3,877.94 3,879.31 201.0K
14:49 3,878.59 3,881.38 3,878.23 3,878.23 102.0K
14:50 3,877.80 3,879.59 3,877.80 3,879.38 126.0K
14:51 3,878.51 3,879.76 3,876.98 3,877.91 106.0K
14:52 3,878.02 3,878.38 3,877.12 3,878.14 101.0K
14:53 3,878.20 3,879.10 3,877.00 3,879.10 157.0K
14:54 3,877.44 3,878.94 3,877.44 3,878.23 93.0K
14:55 3,878.52 3,879.47 3,877.52 3,878.38 145.0K
14:56 3,877.65 3,879.19 3,877.44 3,878.05 108.0K
14:57 3,878.80 3,878.80 3,876.34 3,877.51 134.0K
14:58 3,876.23 3,878.44 3,876.23 3,877.24 117.0K
14:59 3,877.14 3,878.18 3,876.14 3,876.56 106.0K
15:00 3,875.92 3,878.88 3,875.28 3,878.53 120.0K
15:01 3,878.40 3,878.40 3,876.21 3,877.03 92.0K
15:02 3,876.88 3,877.54 3,876.28 3,877.48 189.0K
15:03 3,877.28 3,877.83 3,875.47 3,876.76 108.0K
15:04 3,876.22 3,877.65 3,875.31 3,875.31 326.0K
15:05 3,875.94 3,877.80 3,875.76 3,876.91 227.0K
15:06 3,877.54 3,878.29 3,875.20 3,875.20 191.0K
15:07 3,876.32 3,877.97 3,875.26 3,876.35 96.0K
15:08 3,877.46 3,878.12 3,875.93 3,875.93 82.0K
15:09 3,876.25 3,877.88 3,876.04 3,877.86 263.0K
15:10 3,878.04 3,878.04 3,875.77 3,877.25 141.0K
15:11 3,875.93 3,877.02 3,875.62 3,876.29 116.0K
15:12 3,876.23 3,877.59 3,875.71 3,877.50 182.0K
15:13 3,876.80 3,878.00 3,875.69 3,876.62 183.0K
15:14 3,875.55 3,876.68 3,874.11 3,876.38 157.0K
15:15 3,875.15 3,877.67 3,874.33 3,877.44 138.0K
15:16 3,876.10 3,877.68 3,875.03 3,876.33 137.0K
15:17 3,874.72 3,877.85 3,874.72 3,876.49 162.0K
15:18 3,876.73 3,877.31 3,875.66 3,877.31 159.0K
15:19 3,878.44 3,878.44 3,875.94 3,877.40 229.0K
15:20 3,877.54 3,877.54 3,877.54 3,877.54 13.0K
15:21 3,877.54 3,877.54 3,877.54 3,877.54 0.0K
15:22 3,877.54 3,877.54 3,877.54 3,877.54 0.0K
15:23 3,877.54 3,877.54 3,877.54 3,877.54 0.0K
15:24 3,877.54 3,877.54 3,877.54 3,877.54 0.0K
15:25 3,877.54 3,877.54 3,877.54 3,877.54 0.0K
15:26 3,877.54 3,877.54 3,877.54 3,877.54 0.0K
15:27 3,877.54 3,877.54 3,877.54 3,877.54 0.0K
15:28 3,877.54 3,877.54 3,877.54 3,877.54 0.0K
15:29 3,877.54 3,877.97 3,875.23 3,877.25 4,102.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available