KOSPI High Dividend Yield 50

KSHDY50
🏛️ south-korea →
3,759.12
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 3,713.37 3,719.10 3,713.37 3,719.09 785.0K
09:01 3,719.52 3,737.30 3,719.52 3,737.30 450.0K
09:02 3,737.27 3,742.01 3,737.27 3,740.47 367.0K
09:03 3,742.80 3,743.56 3,737.46 3,740.38 589.0K
09:04 3,741.07 3,743.75 3,740.02 3,742.15 237.0K
09:05 3,742.45 3,747.39 3,742.45 3,746.00 245.0K
09:06 3,746.56 3,747.28 3,742.94 3,745.32 203.0K
09:07 3,744.96 3,745.97 3,742.99 3,745.61 218.0K
09:08 3,746.40 3,753.66 3,746.06 3,752.94 357.0K
09:09 3,753.53 3,754.42 3,752.89 3,754.20 178.0K
09:10 3,753.95 3,757.53 3,753.95 3,757.53 268.0K
09:11 3,757.50 3,761.01 3,757.46 3,760.05 395.0K
09:12 3,760.29 3,768.32 3,760.29 3,768.32 372.0K
09:13 3,767.99 3,770.51 3,765.66 3,765.66 200.0K
09:14 3,766.09 3,768.27 3,766.09 3,766.43 271.0K
09:15 3,766.10 3,768.50 3,766.10 3,767.27 202.0K
09:16 3,767.55 3,770.42 3,766.72 3,769.40 293.0K
09:17 3,768.51 3,772.91 3,768.51 3,772.91 342.0K
09:18 3,772.84 3,776.33 3,771.50 3,775.80 251.0K
09:19 3,775.99 3,776.76 3,775.14 3,775.38 149.0K
09:20 3,776.01 3,776.16 3,771.62 3,771.62 114.0K
09:21 3,772.50 3,774.69 3,772.50 3,774.46 129.0K
09:22 3,774.26 3,779.02 3,774.12 3,778.25 180.0K
09:23 3,778.88 3,780.40 3,776.27 3,776.68 122.0K
09:24 3,776.88 3,777.03 3,773.52 3,773.52 256.0K
09:25 3,773.81 3,774.69 3,771.28 3,774.18 212.0K
09:26 3,773.49 3,776.41 3,773.25 3,775.81 213.0K
09:27 3,775.53 3,775.59 3,773.14 3,773.85 229.0K
09:28 3,773.94 3,775.47 3,773.78 3,774.18 81.0K
09:29 3,773.87 3,774.59 3,772.90 3,773.86 144.0K
09:30 3,774.34 3,776.36 3,772.97 3,775.62 97.0K
09:31 3,775.82 3,776.80 3,775.32 3,775.66 164.0K
09:32 3,774.72 3,776.64 3,774.67 3,775.49 85.0K
09:33 3,776.57 3,776.72 3,773.14 3,775.88 78.0K
09:34 3,775.36 3,779.69 3,775.36 3,779.19 120.0K
09:35 3,778.79 3,784.53 3,778.79 3,783.43 248.0K
09:36 3,783.94 3,783.97 3,781.81 3,782.83 118.0K
09:37 3,782.48 3,782.91 3,780.27 3,781.06 83.0K
09:38 3,780.84 3,781.48 3,779.88 3,780.79 62.0K
09:39 3,780.93 3,782.27 3,780.64 3,782.27 181.0K
09:40 3,781.06 3,783.35 3,781.06 3,783.31 143.0K
09:41 3,783.27 3,783.91 3,782.35 3,783.74 90.0K
09:42 3,783.97 3,784.06 3,782.44 3,782.44 102.0K
09:43 3,782.76 3,782.87 3,779.24 3,779.24 101.0K
09:44 3,778.58 3,778.65 3,775.15 3,775.50 175.0K
09:45 3,774.92 3,775.53 3,774.52 3,774.83 89.0K
09:46 3,774.57 3,775.73 3,772.60 3,773.41 58.0K
09:47 3,773.87 3,777.37 3,773.36 3,777.37 204.0K
09:48 3,777.42 3,778.38 3,776.79 3,778.26 111.0K
09:49 3,777.38 3,778.09 3,775.74 3,776.55 174.0K
09:50 3,776.23 3,776.23 3,770.80 3,770.80 108.0K
09:51 3,771.60 3,772.62 3,770.78 3,771.17 137.0K
09:52 3,771.17 3,771.17 3,767.38 3,770.02 114.0K
09:53 3,769.51 3,770.19 3,768.17 3,769.36 58.0K
09:54 3,769.07 3,769.53 3,767.93 3,768.08 67.0K
09:55 3,767.80 3,768.74 3,766.29 3,766.65 64.0K
09:56 3,767.22 3,768.19 3,765.33 3,768.06 83.0K
09:57 3,768.01 3,769.92 3,767.22 3,769.92 153.0K
09:58 3,770.69 3,770.69 3,767.28 3,768.72 225.0K
09:59 3,768.84 3,768.84 3,767.37 3,768.11 193.0K
10:00 3,767.95 3,771.63 3,767.50 3,770.79 181.0K
10:01 3,770.69 3,773.57 3,770.69 3,773.09 154.0K
10:02 3,772.49 3,773.97 3,772.45 3,772.83 127.0K
10:03 3,772.80 3,776.52 3,772.80 3,775.88 228.0K
10:04 3,776.48 3,778.46 3,776.17 3,777.91 132.0K
10:05 3,778.43 3,779.34 3,777.34 3,779.13 111.0K
10:06 3,778.89 3,780.61 3,778.89 3,779.93 85.0K
10:07 3,780.12 3,780.82 3,778.19 3,780.62 70.0K
10:08 3,780.70 3,781.08 3,779.82 3,781.08 61.0K
10:09 3,780.65 3,783.42 3,780.34 3,783.42 165.0K
10:10 3,782.86 3,783.32 3,780.75 3,782.74 107.0K
10:11 3,781.36 3,782.51 3,781.13 3,782.08 77.0K
10:12 3,781.52 3,781.98 3,779.44 3,780.36 189.0K
10:13 3,780.10 3,780.89 3,779.36 3,779.70 79.0K
10:14 3,779.56 3,781.71 3,778.75 3,779.81 124.0K
10:15 3,778.92 3,781.28 3,778.34 3,781.28 71.0K
10:16 3,781.07 3,782.52 3,781.07 3,782.20 145.0K
10:17 3,782.49 3,785.15 3,781.93 3,785.15 149.0K
10:18 3,785.40 3,788.22 3,783.80 3,788.22 269.0K
10:19 3,787.86 3,787.86 3,785.91 3,786.71 121.0K
10:20 3,786.96 3,787.88 3,784.50 3,785.38 102.0K
10:21 3,785.23 3,785.69 3,781.72 3,781.80 179.0K
10:22 3,782.36 3,782.36 3,779.79 3,780.64 148.0K
10:23 3,780.94 3,783.52 3,780.89 3,783.52 195.0K
10:24 3,784.63 3,785.75 3,783.71 3,785.09 109.0K
10:25 3,785.40 3,785.99 3,784.57 3,785.99 57.0K
10:26 3,785.74 3,786.01 3,783.81 3,784.96 75.0K
10:27 3,784.43 3,784.69 3,782.37 3,782.81 93.0K
10:28 3,782.40 3,783.92 3,781.67 3,783.79 60.0K
10:29 3,784.02 3,784.29 3,782.75 3,784.23 44.0K
10:30 3,784.78 3,785.17 3,783.18 3,783.81 57.0K
10:31 3,783.92 3,785.87 3,783.46 3,785.87 176.0K
10:32 3,785.90 3,787.08 3,785.16 3,785.47 99.0K
10:33 3,785.46 3,788.40 3,785.46 3,788.24 99.0K
10:34 3,787.70 3,788.09 3,785.87 3,785.87 87.0K
10:35 3,786.05 3,786.98 3,785.14 3,785.14 74.0K
10:36 3,785.18 3,786.35 3,784.92 3,785.64 54.0K
10:37 3,785.81 3,787.11 3,785.62 3,787.11 54.0K
10:38 3,787.31 3,787.51 3,785.39 3,785.84 78.0K
10:39 3,785.56 3,789.20 3,785.56 3,788.58 101.0K
10:40 3,788.27 3,790.00 3,788.27 3,789.03 157.0K
10:41 3,789.03 3,789.79 3,789.01 3,789.55 95.0K
10:42 3,789.40 3,790.02 3,787.45 3,788.69 61.0K
10:43 3,788.50 3,790.09 3,788.47 3,789.69 100.0K
10:44 3,790.44 3,790.44 3,789.06 3,789.35 75.0K
10:45 3,789.00 3,790.29 3,788.33 3,790.21 82.0K
10:46 3,789.78 3,791.33 3,789.52 3,791.13 66.0K
10:47 3,789.06 3,789.95 3,788.42 3,789.11 50.0K
10:48 3,788.71 3,789.05 3,786.34 3,786.47 71.0K
10:49 3,786.74 3,787.65 3,786.50 3,787.13 44.0K
10:50 3,787.11 3,788.24 3,786.62 3,786.92 54.0K
10:51 3,786.47 3,787.07 3,784.74 3,786.85 86.0K
10:52 3,785.57 3,786.58 3,784.60 3,785.52 51.0K
10:53 3,784.58 3,785.27 3,782.40 3,782.89 78.0K
10:54 3,782.25 3,783.33 3,781.97 3,782.88 102.0K
10:55 3,781.95 3,782.15 3,780.05 3,780.95 105.0K
10:56 3,781.08 3,781.18 3,778.48 3,780.60 61.0K
10:57 3,780.79 3,780.79 3,778.78 3,778.89 35.0K
10:58 3,779.03 3,780.41 3,778.92 3,779.93 52.0K
10:59 3,779.57 3,780.51 3,778.78 3,778.92 52.0K
11:00 3,779.55 3,781.63 3,778.89 3,779.83 123.0K
11:01 3,780.16 3,780.16 3,777.72 3,778.80 89.0K
11:02 3,778.59 3,778.63 3,776.92 3,777.37 235.0K
11:03 3,776.60 3,777.50 3,775.80 3,776.88 42.0K
11:04 3,776.28 3,777.70 3,775.90 3,777.05 44.0K
11:05 3,777.80 3,778.91 3,777.20 3,777.98 59.0K
11:06 3,778.17 3,780.81 3,777.80 3,779.26 56.0K
11:07 3,779.70 3,779.70 3,778.50 3,779.11 46.0K
11:08 3,779.55 3,780.89 3,778.71 3,779.14 52.0K
11:09 3,779.44 3,780.31 3,778.10 3,778.93 49.0K
11:10 3,778.28 3,779.01 3,776.92 3,778.18 61.0K
11:11 3,777.61 3,778.55 3,777.25 3,777.58 89.0K
11:12 3,777.88 3,779.62 3,777.28 3,779.31 55.0K
11:13 3,778.93 3,779.20 3,776.45 3,777.30 54.0K
11:14 3,776.70 3,778.96 3,776.70 3,777.58 48.0K
11:15 3,777.22 3,778.65 3,777.22 3,778.01 48.0K
11:16 3,778.06 3,779.61 3,776.59 3,779.61 65.0K
11:17 3,779.65 3,779.76 3,777.93 3,778.76 58.0K
11:18 3,778.25 3,779.66 3,777.45 3,778.87 43.0K
11:19 3,779.89 3,779.89 3,778.28 3,778.28 67.0K
11:20 3,778.55 3,779.68 3,778.21 3,779.22 59.0K
11:21 3,779.44 3,780.66 3,778.68 3,779.54 76.0K
11:22 3,780.47 3,781.34 3,779.22 3,779.22 67.0K
11:23 3,779.20 3,779.29 3,778.21 3,779.03 61.0K
11:24 3,778.87 3,781.44 3,778.68 3,780.41 51.0K
11:25 3,779.92 3,781.41 3,779.33 3,780.05 44.0K
11:26 3,779.41 3,780.81 3,779.25 3,779.33 61.0K
11:27 3,778.80 3,781.68 3,778.71 3,781.45 81.0K
11:28 3,781.32 3,782.17 3,780.84 3,781.52 77.0K
11:29 3,781.29 3,783.48 3,780.96 3,782.47 179.0K
11:30 3,782.27 3,783.43 3,781.73 3,782.68 51.0K
11:31 3,782.59 3,782.92 3,781.32 3,782.84 71.0K
11:32 3,782.06 3,783.19 3,780.93 3,782.64 171.0K
11:33 3,782.60 3,783.75 3,781.92 3,783.15 50.0K
11:34 3,783.02 3,783.10 3,781.53 3,781.53 47.0K
11:35 3,781.94 3,783.38 3,780.72 3,781.99 39.0K
11:36 3,782.06 3,784.12 3,780.88 3,782.37 48.0K
11:37 3,782.14 3,783.32 3,781.54 3,783.28 48.0K
11:38 3,783.18 3,783.92 3,781.58 3,782.39 56.0K
11:39 3,783.30 3,783.77 3,781.72 3,782.80 39.0K
11:40 3,781.75 3,783.11 3,781.75 3,782.50 48.0K
11:41 3,782.83 3,782.84 3,781.35 3,781.51 48.0K
11:42 3,781.78 3,782.56 3,780.18 3,780.18 41.0K
11:43 3,781.35 3,781.35 3,779.43 3,779.43 72.0K
11:44 3,779.83 3,780.55 3,778.73 3,779.58 158.0K
11:45 3,779.25 3,780.28 3,778.77 3,779.74 105.0K
11:46 3,778.87 3,779.51 3,775.99 3,775.99 117.0K
11:47 3,775.95 3,777.49 3,775.33 3,777.38 45.0K
11:48 3,776.58 3,778.33 3,776.01 3,776.01 33.0K
11:49 3,776.98 3,777.35 3,776.26 3,776.99 51.0K
11:50 3,777.46 3,778.38 3,776.42 3,777.02 69.0K
11:51 3,777.24 3,778.35 3,776.86 3,777.56 93.0K
11:52 3,777.10 3,778.27 3,776.48 3,777.51 35.0K
11:53 3,777.28 3,777.74 3,776.07 3,776.90 54.0K
11:54 3,776.25 3,777.91 3,775.16 3,777.91 37.0K
11:55 3,777.09 3,777.09 3,775.40 3,776.96 74.0K
11:56 3,775.71 3,778.09 3,775.71 3,777.51 77.0K
11:57 3,777.23 3,778.68 3,776.21 3,778.13 71.0K
11:58 3,778.21 3,778.90 3,777.20 3,778.32 69.0K
11:59 3,777.88 3,779.59 3,777.69 3,778.71 55.0K
12:00 3,778.84 3,781.95 3,778.54 3,781.91 242.0K
12:01 3,781.92 3,782.83 3,781.39 3,782.16 56.0K
12:02 3,782.07 3,783.18 3,781.97 3,783.18 75.0K
12:03 3,782.91 3,785.06 3,782.91 3,784.76 97.0K
12:04 3,785.14 3,786.14 3,784.04 3,784.04 95.0K
12:05 3,783.58 3,785.42 3,783.58 3,784.65 75.0K
12:06 3,783.92 3,785.08 3,783.77 3,784.90 91.0K
12:07 3,785.99 3,785.99 3,783.20 3,783.32 74.0K
12:08 3,782.82 3,783.96 3,781.83 3,783.96 48.0K
12:09 3,784.04 3,784.04 3,781.27 3,782.18 26.0K
12:10 3,781.96 3,783.00 3,781.34 3,782.48 47.0K
12:11 3,782.09 3,782.31 3,780.60 3,781.23 53.0K
12:12 3,780.97 3,781.09 3,779.95 3,780.52 42.0K
12:13 3,782.20 3,782.42 3,780.38 3,780.51 51.0K
12:14 3,780.53 3,781.15 3,779.98 3,780.06 53.0K
12:15 3,779.90 3,780.53 3,779.17 3,779.84 108.0K
12:16 3,780.07 3,781.15 3,779.43 3,781.05 43.0K
12:17 3,780.03 3,781.43 3,780.03 3,780.86 36.0K
12:18 3,781.55 3,781.78 3,779.64 3,780.15 172.0K
12:19 3,780.13 3,781.22 3,779.38 3,780.36 90.0K
12:20 3,780.33 3,781.58 3,779.71 3,780.46 148.0K
12:21 3,780.58 3,781.63 3,779.24 3,780.28 62.0K
12:22 3,780.69 3,781.62 3,779.58 3,780.20 66.0K
12:23 3,780.07 3,780.98 3,779.15 3,780.33 75.0K
12:24 3,779.47 3,781.68 3,779.47 3,780.29 48.0K
12:25 3,779.55 3,781.17 3,779.55 3,779.72 37.0K
12:26 3,780.47 3,781.26 3,778.68 3,780.69 110.0K
12:27 3,780.09 3,780.20 3,778.94 3,779.68 69.0K
12:28 3,779.28 3,780.26 3,778.02 3,779.87 82.0K
12:29 3,779.21 3,780.26 3,778.93 3,779.30 53.0K
12:30 3,779.84 3,779.84 3,778.00 3,778.05 199.0K
12:31 3,778.34 3,779.39 3,777.13 3,778.04 39.0K
12:32 3,777.84 3,779.51 3,777.25 3,778.70 45.0K
12:33 3,779.20 3,780.13 3,778.23 3,779.68 66.0K
12:34 3,779.43 3,780.63 3,777.85 3,779.26 58.0K
12:35 3,780.00 3,781.03 3,779.31 3,779.87 36.0K
12:36 3,780.13 3,780.68 3,779.75 3,780.42 46.0K
12:37 3,779.84 3,780.59 3,778.70 3,778.99 60.0K
12:38 3,778.24 3,779.48 3,778.15 3,779.48 43.0K
12:39 3,779.72 3,781.43 3,779.49 3,780.36 61.0K
12:40 3,780.46 3,781.61 3,779.94 3,781.61 53.0K
12:41 3,781.09 3,781.38 3,780.14 3,781.21 93.0K
12:42 3,780.86 3,781.54 3,779.84 3,779.84 70.0K
12:43 3,780.10 3,781.16 3,778.77 3,779.80 52.0K
12:44 3,780.38 3,780.38 3,778.13 3,778.13 53.0K
12:45 3,778.98 3,779.31 3,776.59 3,777.94 68.0K
12:46 3,778.17 3,779.18 3,776.62 3,777.93 58.0K
12:47 3,778.15 3,779.19 3,777.28 3,778.52 46.0K
12:48 3,778.41 3,779.49 3,777.55 3,779.49 113.0K
12:49 3,778.85 3,780.22 3,778.27 3,778.41 64.0K
12:50 3,777.81 3,779.11 3,777.81 3,778.17 47.0K
12:51 3,777.88 3,779.14 3,777.53 3,778.81 47.0K
12:52 3,777.80 3,779.31 3,777.18 3,777.18 47.0K
12:53 3,778.19 3,778.95 3,777.78 3,778.49 57.0K
12:54 3,778.20 3,779.47 3,777.41 3,777.93 50.0K
12:55 3,778.22 3,778.95 3,777.20 3,777.61 57.0K
12:56 3,777.66 3,778.31 3,777.22 3,778.09 35.0K
12:57 3,777.90 3,778.44 3,777.00 3,777.83 32.0K
12:58 3,778.01 3,778.95 3,776.78 3,778.11 40.0K
12:59 3,777.13 3,778.19 3,777.02 3,777.80 51.0K
13:00 3,777.91 3,778.40 3,776.50 3,777.56 43.0K
13:01 3,777.72 3,778.33 3,776.64 3,777.60 64.0K
13:02 3,777.25 3,778.34 3,776.67 3,776.88 96.0K
13:03 3,777.17 3,778.34 3,776.67 3,777.94 111.0K
13:04 3,777.13 3,779.00 3,777.13 3,778.58 60.0K
13:05 3,777.97 3,778.52 3,777.42 3,778.40 44.0K
13:06 3,778.57 3,778.57 3,776.88 3,778.11 59.0K
13:07 3,778.37 3,778.70 3,776.90 3,778.26 44.0K
13:08 3,777.96 3,780.04 3,777.96 3,779.40 42.0K
13:09 3,779.18 3,781.34 3,779.18 3,781.34 56.0K
13:10 3,781.33 3,782.65 3,781.12 3,781.12 49.0K
13:11 3,781.35 3,781.92 3,780.22 3,780.61 46.0K
13:12 3,780.31 3,781.45 3,780.20 3,781.23 42.0K
13:13 3,780.79 3,781.92 3,779.85 3,780.62 58.0K
13:14 3,780.71 3,782.02 3,780.52 3,780.81 51.0K
13:15 3,780.42 3,780.88 3,779.02 3,779.02 37.0K
13:16 3,779.43 3,781.11 3,779.43 3,780.24 71.0K
13:17 3,780.16 3,781.36 3,779.48 3,781.36 37.0K
13:18 3,780.50 3,780.69 3,778.98 3,779.43 49.0K
13:19 3,779.18 3,780.84 3,779.18 3,780.09 100.0K
13:20 3,779.70 3,780.70 3,779.25 3,780.64 45.0K
13:21 3,780.43 3,781.63 3,780.40 3,781.27 47.0K
13:22 3,781.25 3,782.30 3,780.66 3,781.52 207.0K
13:23 3,781.55 3,781.95 3,780.64 3,780.95 56.0K
13:24 3,781.14 3,781.91 3,780.31 3,781.17 64.0K
13:25 3,781.34 3,782.95 3,780.74 3,780.74 59.0K
13:26 3,779.71 3,780.98 3,779.71 3,780.29 249.0K
13:27 3,780.67 3,780.91 3,778.59 3,779.83 91.0K
13:28 3,780.08 3,780.08 3,778.53 3,779.13 66.0K
13:29 3,779.61 3,780.00 3,778.74 3,779.37 58.0K
13:30 3,779.19 3,779.20 3,777.04 3,777.59 83.0K
13:31 3,777.38 3,777.75 3,775.57 3,775.92 60.0K
13:32 3,775.68 3,778.44 3,774.63 3,775.99 104.0K
13:33 3,776.05 3,776.27 3,773.92 3,773.92 45.0K
13:34 3,774.07 3,776.07 3,774.07 3,774.96 62.0K
13:35 3,774.42 3,776.66 3,774.42 3,774.86 42.0K
13:36 3,774.34 3,775.55 3,773.42 3,773.85 59.0K
13:37 3,773.91 3,775.01 3,773.25 3,774.91 125.0K
13:38 3,774.67 3,776.49 3,774.37 3,775.94 72.0K
13:39 3,775.59 3,776.85 3,775.33 3,775.44 206.0K
13:40 3,775.63 3,776.96 3,775.29 3,776.67 52.0K
13:41 3,776.45 3,777.78 3,775.76 3,776.47 100.0K
13:42 3,776.09 3,777.21 3,775.09 3,775.97 81.0K
13:43 3,776.11 3,776.63 3,775.49 3,776.05 79.0K
13:44 3,775.83 3,776.62 3,773.94 3,774.56 54.0K
13:45 3,775.26 3,775.66 3,773.58 3,774.55 56.0K
13:46 3,774.56 3,774.56 3,771.22 3,772.16 68.0K
13:47 3,772.29 3,772.29 3,769.24 3,769.37 155.0K
13:48 3,769.29 3,770.16 3,768.21 3,768.98 76.0K
13:49 3,769.39 3,770.38 3,768.45 3,770.21 42.0K
13:50 3,769.58 3,770.17 3,769.17 3,769.61 55.0K
13:51 3,769.16 3,770.27 3,768.36 3,770.27 78.0K
13:52 3,770.41 3,771.32 3,769.60 3,770.91 67.0K
13:53 3,771.04 3,771.53 3,770.27 3,770.99 64.0K
13:54 3,770.58 3,770.92 3,769.92 3,770.66 89.0K
13:55 3,770.42 3,771.96 3,769.84 3,770.47 91.0K
13:56 3,770.25 3,771.84 3,769.21 3,771.43 89.0K
13:57 3,770.72 3,772.34 3,770.01 3,772.34 123.0K
13:58 3,772.19 3,772.77 3,770.55 3,771.02 59.0K
13:59 3,771.17 3,771.17 3,768.69 3,769.98 40.0K
14:00 3,769.56 3,769.56 3,766.28 3,767.22 76.0K
14:01 3,767.19 3,768.53 3,765.99 3,768.13 53.0K
14:02 3,767.94 3,768.80 3,767.55 3,768.55 55.0K
14:03 3,768.41 3,768.47 3,766.92 3,768.47 69.0K
14:04 3,768.00 3,769.56 3,767.68 3,768.29 88.0K
14:05 3,768.74 3,768.91 3,766.75 3,766.75 128.0K
14:06 3,767.11 3,768.32 3,765.98 3,766.79 85.0K
14:07 3,766.10 3,767.12 3,765.70 3,766.03 66.0K
14:08 3,766.59 3,766.59 3,763.78 3,764.14 68.0K
14:09 3,764.13 3,764.80 3,763.52 3,764.28 65.0K
14:10 3,763.93 3,764.73 3,763.14 3,763.82 66.0K
14:11 3,764.08 3,765.32 3,763.56 3,765.32 68.0K
14:12 3,764.56 3,766.27 3,763.99 3,765.77 66.0K
14:13 3,766.37 3,770.23 3,766.37 3,770.23 117.0K
14:14 3,769.15 3,770.93 3,769.15 3,770.28 144.0K
14:15 3,770.35 3,771.16 3,768.83 3,770.16 62.0K
14:16 3,770.14 3,771.88 3,769.68 3,771.02 88.0K
14:17 3,770.33 3,772.17 3,770.26 3,771.14 99.0K
14:18 3,771.18 3,772.35 3,770.59 3,771.25 85.0K
14:19 3,771.52 3,772.00 3,770.14 3,770.14 71.0K
14:20 3,769.09 3,770.70 3,769.09 3,769.80 78.0K
14:21 3,770.46 3,770.87 3,768.69 3,770.29 97.0K
14:22 3,772.29 3,775.59 3,772.07 3,775.59 211.0K
14:23 3,775.79 3,776.26 3,774.64 3,775.97 48.0K
14:24 3,776.13 3,777.54 3,775.62 3,776.53 85.0K
14:25 3,776.13 3,778.01 3,775.57 3,777.19 83.0K
14:26 3,776.70 3,777.57 3,775.66 3,775.66 91.0K
14:27 3,775.91 3,776.50 3,775.15 3,776.50 79.0K
14:28 3,775.79 3,777.44 3,775.60 3,776.82 56.0K
14:29 3,777.10 3,777.13 3,775.30 3,775.75 110.0K
14:30 3,775.07 3,775.61 3,774.35 3,775.19 63.0K
14:31 3,775.36 3,775.68 3,773.71 3,773.71 58.0K
14:32 3,773.87 3,774.63 3,773.42 3,774.06 58.0K
14:33 3,774.57 3,774.57 3,772.46 3,772.46 64.0K
14:34 3,773.51 3,774.60 3,772.41 3,773.99 101.0K
14:35 3,773.84 3,774.53 3,773.11 3,773.11 90.0K
14:36 3,773.36 3,773.36 3,770.72 3,771.16 101.0K
14:37 3,771.59 3,772.45 3,770.03 3,770.61 134.0K
14:38 3,770.99 3,770.99 3,769.28 3,769.28 83.0K
14:39 3,769.56 3,770.47 3,767.83 3,768.22 164.0K
14:40 3,768.33 3,769.68 3,767.97 3,768.28 86.0K
14:41 3,769.27 3,769.82 3,768.39 3,768.39 97.0K
14:42 3,768.59 3,769.02 3,767.00 3,767.00 123.0K
14:43 3,766.89 3,768.74 3,766.62 3,768.23 85.0K
14:44 3,768.20 3,770.14 3,767.49 3,770.14 198.0K
14:45 3,768.91 3,769.12 3,766.99 3,767.01 79.0K
14:46 3,767.63 3,767.63 3,764.99 3,766.43 98.0K
14:47 3,765.84 3,767.11 3,764.80 3,766.67 109.0K
14:48 3,765.96 3,766.98 3,765.19 3,765.55 74.0K
14:49 3,765.07 3,766.26 3,764.19 3,764.80 105.0K
14:50 3,764.25 3,765.66 3,762.70 3,764.86 128.0K
14:51 3,764.67 3,765.30 3,762.74 3,765.13 81.0K
14:52 3,764.69 3,766.42 3,763.70 3,766.42 126.0K
14:53 3,766.20 3,767.27 3,765.58 3,766.74 235.0K
14:54 3,766.20 3,767.20 3,765.66 3,766.09 100.0K
14:55 3,766.74 3,766.74 3,763.37 3,764.78 104.0K
14:56 3,765.10 3,765.23 3,763.35 3,765.03 69.0K
14:57 3,763.58 3,764.50 3,762.10 3,762.92 76.0K
14:58 3,762.93 3,763.40 3,761.72 3,763.05 89.0K
14:59 3,763.41 3,764.32 3,762.21 3,762.39 102.0K
15:00 3,761.18 3,765.05 3,761.18 3,765.05 107.0K
15:01 3,763.94 3,765.21 3,762.70 3,764.86 132.0K
15:02 3,765.04 3,765.04 3,759.60 3,760.93 185.0K
15:03 3,760.95 3,762.21 3,759.75 3,762.02 78.0K
15:04 3,761.75 3,765.84 3,760.98 3,765.84 72.0K
15:05 3,764.85 3,764.85 3,762.94 3,763.33 85.0K
15:06 3,763.56 3,763.74 3,760.78 3,761.46 205.0K
15:07 3,761.56 3,765.04 3,760.80 3,765.04 107.0K
15:08 3,764.52 3,764.96 3,762.33 3,763.71 105.0K
15:09 3,762.69 3,763.13 3,761.52 3,762.60 203.0K
15:10 3,762.32 3,762.57 3,760.48 3,762.22 122.0K
15:11 3,763.41 3,763.41 3,760.29 3,760.81 94.0K
15:12 3,760.63 3,762.03 3,760.18 3,761.06 74.0K
15:13 3,761.24 3,761.31 3,759.48 3,761.10 114.0K
15:14 3,761.19 3,762.08 3,759.89 3,760.63 184.0K
15:15 3,761.31 3,761.31 3,757.88 3,757.88 107.0K
15:16 3,758.66 3,760.58 3,757.81 3,759.51 100.0K
15:17 3,759.57 3,760.74 3,758.62 3,759.55 120.0K
15:18 3,758.20 3,759.68 3,757.51 3,758.66 105.0K
15:19 3,758.91 3,759.86 3,757.54 3,758.08 219.0K
15:20 3,757.91 3,757.91 3,757.91 3,757.91 8.0K
15:21 3,757.91 3,757.91 3,757.91 3,757.91 0.0K
15:22 3,757.91 3,757.91 3,757.91 3,757.91 0.0K
15:23 3,757.91 3,757.91 3,757.91 3,757.91 0.0K
15:24 3,757.91 3,757.91 3,757.91 3,757.91 0.0K
15:25 3,757.91 3,757.91 3,757.91 3,757.91 0.0K
15:26 3,757.91 3,757.91 3,757.91 3,757.91 0.0K
15:27 3,757.91 3,757.91 3,757.91 3,757.91 0.0K
15:28 3,757.91 3,757.91 3,757.91 3,757.91 0.0K
15:29 3,757.91 3,761.74 3,757.81 3,761.74 2,595.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available