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 3,764.47 3,767.63 3,764.17 3,765.29 1,886.0K
09:01 3,765.52 3,773.23 3,765.41 3,768.92 432.0K
09:02 3,768.30 3,770.13 3,759.69 3,768.31 511.0K
09:03 3,767.25 3,769.16 3,764.34 3,764.34 912.0K
09:04 3,764.22 3,764.25 3,759.58 3,759.96 469.0K
09:05 3,761.53 3,772.57 3,760.62 3,770.88 638.0K
09:06 3,770.85 3,775.17 3,770.85 3,771.24 441.0K
09:07 3,768.97 3,770.88 3,768.30 3,768.63 435.0K
09:08 3,767.13 3,767.21 3,760.34 3,760.87 338.0K
09:09 3,762.31 3,762.80 3,760.90 3,761.24 367.0K
09:10 3,761.66 3,761.66 3,758.22 3,758.94 204.0K
09:11 3,758.65 3,758.87 3,757.34 3,757.38 369.0K
09:12 3,758.83 3,760.00 3,756.70 3,756.95 382.0K
09:13 3,756.10 3,756.58 3,754.53 3,754.88 185.0K
09:14 3,755.21 3,755.21 3,751.57 3,752.84 278.0K
09:15 3,752.64 3,756.96 3,752.64 3,756.65 213.0K
09:16 3,756.78 3,757.12 3,755.55 3,755.63 252.0K
09:17 3,755.74 3,755.74 3,752.28 3,752.73 200.0K
09:18 3,752.79 3,754.76 3,752.79 3,754.76 142.0K
09:19 3,754.23 3,762.12 3,754.23 3,761.19 272.0K
09:20 3,760.86 3,762.31 3,760.54 3,761.23 207.0K
09:21 3,760.69 3,761.17 3,759.82 3,759.82 129.0K
09:22 3,759.89 3,759.89 3,755.03 3,755.63 280.0K
09:23 3,754.93 3,754.93 3,753.45 3,754.15 171.0K
09:24 3,754.34 3,756.52 3,754.34 3,754.91 131.0K
09:25 3,755.14 3,758.91 3,755.00 3,757.72 246.0K
09:26 3,758.03 3,759.36 3,756.45 3,756.94 173.0K
09:27 3,756.36 3,756.36 3,753.49 3,753.53 180.0K
09:28 3,753.55 3,753.83 3,752.54 3,753.20 113.0K
09:29 3,752.53 3,754.87 3,751.63 3,754.10 160.0K
09:30 3,754.63 3,756.20 3,754.00 3,755.63 157.0K
09:31 3,758.44 3,763.01 3,758.44 3,762.86 204.0K
09:32 3,762.60 3,767.09 3,762.60 3,767.03 325.0K
09:33 3,767.54 3,767.92 3,766.48 3,766.48 147.0K
09:34 3,766.73 3,768.33 3,765.18 3,768.04 153.0K
09:35 3,768.64 3,769.55 3,767.27 3,768.33 132.0K
09:36 3,768.30 3,770.86 3,767.68 3,770.32 164.0K
09:37 3,770.38 3,771.33 3,769.20 3,771.33 114.0K
09:38 3,770.91 3,770.91 3,766.64 3,766.64 125.0K
09:39 3,766.80 3,766.88 3,762.87 3,762.87 158.0K
09:40 3,761.51 3,761.51 3,756.50 3,756.50 269.0K
09:41 3,756.01 3,756.15 3,753.06 3,754.16 140.0K
09:42 3,753.74 3,755.83 3,753.59 3,755.01 99.0K
09:43 3,755.03 3,756.79 3,754.93 3,756.31 87.0K
09:44 3,755.46 3,755.95 3,753.44 3,753.79 78.0K
09:45 3,754.17 3,754.17 3,751.16 3,751.31 295.0K
09:46 3,751.11 3,751.38 3,745.65 3,745.98 172.0K
09:47 3,745.13 3,745.35 3,740.52 3,740.76 232.0K
09:48 3,741.33 3,742.13 3,739.16 3,739.40 324.0K
09:49 3,739.29 3,741.25 3,737.15 3,737.44 238.0K
09:50 3,737.39 3,738.08 3,735.51 3,737.24 212.0K
09:51 3,736.99 3,737.22 3,734.88 3,734.90 124.0K
09:52 3,735.67 3,736.55 3,733.37 3,733.37 114.0K
09:53 3,733.59 3,734.43 3,732.38 3,733.69 238.0K
09:54 3,733.59 3,733.71 3,732.37 3,732.39 156.0K
09:55 3,731.60 3,735.32 3,731.60 3,734.33 267.0K
09:56 3,734.03 3,734.57 3,731.80 3,731.82 129.0K
09:57 3,731.80 3,732.05 3,730.64 3,730.64 124.0K
09:58 3,730.11 3,731.08 3,728.73 3,730.27 293.0K
09:59 3,730.21 3,732.91 3,729.55 3,732.91 141.0K
10:00 3,733.51 3,733.67 3,731.06 3,731.06 142.0K
10:01 3,731.00 3,731.37 3,727.97 3,728.56 136.0K
10:02 3,728.16 3,728.16 3,726.27 3,727.62 149.0K
10:03 3,728.10 3,728.43 3,726.31 3,726.92 72.0K
10:04 3,726.06 3,727.24 3,725.46 3,726.22 137.0K
10:05 3,727.01 3,731.76 3,725.91 3,731.76 306.0K
10:06 3,730.50 3,732.57 3,730.47 3,732.57 152.0K
10:07 3,732.17 3,733.31 3,731.10 3,732.42 96.0K
10:08 3,733.06 3,733.06 3,731.44 3,731.60 63.0K
10:09 3,731.39 3,733.03 3,730.08 3,733.03 118.0K
10:10 3,732.91 3,733.05 3,731.35 3,732.47 111.0K
10:11 3,732.93 3,737.37 3,731.34 3,736.57 108.0K
10:12 3,736.57 3,737.89 3,735.82 3,736.59 157.0K
10:13 3,736.16 3,736.63 3,732.54 3,732.64 260.0K
10:14 3,732.42 3,732.73 3,731.51 3,732.46 147.0K
10:15 3,732.18 3,733.27 3,731.87 3,732.84 230.0K
10:16 3,732.82 3,733.02 3,731.32 3,731.55 146.0K
10:17 3,731.66 3,732.18 3,729.99 3,730.70 213.0K
10:18 3,730.46 3,730.50 3,725.01 3,725.01 161.0K
10:19 3,725.10 3,725.91 3,724.49 3,724.49 215.0K
10:20 3,724.81 3,726.66 3,724.60 3,726.45 208.0K
10:21 3,726.07 3,726.07 3,724.47 3,724.48 125.0K
10:22 3,724.55 3,726.68 3,724.10 3,725.96 95.0K
10:23 3,725.57 3,725.77 3,723.12 3,723.48 107.0K
10:24 3,723.41 3,723.53 3,721.93 3,721.93 85.0K
10:25 3,722.00 3,722.57 3,721.35 3,721.38 203.0K
10:26 3,722.02 3,723.95 3,721.33 3,723.95 223.0K
10:27 3,724.10 3,725.06 3,723.22 3,724.93 210.0K
10:28 3,724.18 3,726.56 3,723.87 3,726.28 199.0K
10:29 3,726.29 3,731.08 3,726.29 3,731.08 183.0K
10:30 3,731.05 3,731.73 3,729.67 3,731.73 69.0K
10:31 3,731.22 3,732.36 3,730.14 3,731.46 88.0K
10:32 3,731.85 3,732.67 3,731.63 3,732.02 144.0K
10:33 3,732.60 3,734.29 3,732.41 3,734.26 85.0K
10:34 3,733.78 3,735.52 3,733.78 3,735.42 231.0K
10:35 3,735.39 3,736.28 3,735.04 3,735.54 186.0K
10:36 3,736.65 3,739.73 3,736.65 3,739.73 196.0K
10:37 3,740.21 3,741.24 3,739.77 3,740.21 341.0K
10:38 3,740.12 3,741.83 3,740.12 3,741.45 147.0K
10:39 3,741.61 3,742.48 3,741.09 3,741.09 92.0K
10:40 3,742.19 3,744.78 3,741.65 3,743.99 280.0K
10:41 3,744.27 3,747.64 3,744.27 3,747.43 166.0K
10:42 3,748.00 3,749.67 3,747.48 3,748.65 202.0K
10:43 3,748.62 3,750.90 3,748.62 3,750.90 116.0K
10:44 3,750.95 3,751.44 3,749.66 3,749.75 121.0K
10:45 3,750.14 3,750.93 3,746.43 3,746.43 270.0K
10:46 3,746.16 3,746.79 3,744.85 3,745.91 86.0K
10:47 3,745.10 3,747.05 3,745.10 3,746.36 95.0K
10:48 3,746.37 3,747.27 3,746.05 3,746.79 199.0K
10:49 3,747.47 3,749.10 3,747.47 3,748.32 154.0K
10:50 3,748.40 3,748.40 3,746.42 3,747.14 108.0K
10:51 3,746.88 3,747.57 3,745.91 3,746.81 88.0K
10:52 3,746.65 3,747.91 3,746.65 3,746.75 84.0K
10:53 3,746.75 3,747.26 3,745.80 3,746.71 110.0K
10:54 3,746.57 3,747.62 3,746.57 3,747.32 193.0K
10:55 3,747.18 3,748.70 3,746.62 3,747.29 93.0K
10:56 3,747.52 3,747.57 3,746.07 3,746.16 48.0K
10:57 3,746.79 3,747.00 3,743.51 3,743.51 89.0K
10:58 3,743.89 3,744.33 3,740.69 3,740.99 269.0K
10:59 3,740.71 3,741.31 3,739.44 3,739.95 144.0K
11:00 3,740.47 3,741.67 3,738.94 3,739.22 91.0K
11:01 3,739.96 3,740.52 3,739.36 3,739.56 52.0K
11:02 3,738.86 3,739.47 3,737.48 3,738.05 107.0K
11:03 3,738.29 3,738.29 3,736.76 3,736.76 119.0K
11:04 3,736.48 3,737.48 3,734.27 3,734.38 76.0K
11:05 3,734.54 3,734.80 3,730.42 3,730.42 86.0K
11:06 3,730.66 3,731.55 3,729.25 3,730.49 163.0K
11:07 3,730.11 3,732.13 3,729.60 3,732.13 86.0K
11:08 3,731.98 3,732.34 3,730.81 3,731.36 40.0K
11:09 3,730.60 3,731.87 3,729.96 3,731.64 73.0K
11:10 3,731.26 3,732.28 3,730.56 3,730.86 67.0K
11:11 3,730.45 3,731.81 3,730.32 3,730.83 135.0K
11:12 3,730.52 3,731.57 3,730.23 3,730.79 101.0K
11:13 3,730.89 3,731.58 3,730.35 3,731.58 57.0K
11:14 3,731.30 3,733.07 3,730.34 3,733.07 209.0K
11:15 3,732.89 3,733.15 3,731.67 3,731.83 111.0K
11:16 3,732.95 3,734.12 3,732.07 3,733.21 52.0K
11:17 3,733.14 3,736.78 3,733.06 3,735.90 102.0K
11:18 3,735.92 3,737.02 3,735.92 3,736.43 69.0K
11:19 3,736.32 3,737.37 3,735.80 3,736.17 27.0K
11:20 3,736.14 3,736.94 3,735.21 3,736.51 60.0K
11:21 3,736.67 3,737.37 3,735.94 3,736.97 118.0K
11:22 3,736.67 3,737.38 3,735.16 3,737.38 64.0K
11:23 3,736.95 3,737.04 3,734.63 3,735.18 85.0K
11:24 3,735.31 3,737.96 3,735.31 3,737.96 47.0K
11:25 3,737.42 3,737.74 3,735.97 3,736.39 42.0K
11:26 3,736.45 3,736.52 3,732.12 3,732.12 59.0K
11:27 3,732.58 3,733.05 3,732.30 3,732.51 31.0K
11:28 3,732.52 3,733.61 3,732.12 3,733.61 38.0K
11:29 3,733.53 3,734.32 3,732.80 3,732.80 73.0K
11:30 3,733.07 3,734.24 3,732.38 3,732.80 88.0K
11:31 3,732.28 3,734.36 3,732.14 3,733.99 44.0K
11:32 3,733.72 3,733.81 3,731.61 3,732.79 35.0K
11:33 3,733.46 3,733.77 3,730.11 3,731.34 58.0K
11:34 3,731.92 3,734.97 3,731.34 3,734.46 54.0K
11:35 3,734.45 3,735.88 3,733.73 3,735.16 65.0K
11:36 3,734.77 3,736.25 3,734.63 3,736.25 36.0K
11:37 3,736.31 3,736.31 3,733.94 3,734.76 22.0K
11:38 3,734.98 3,735.99 3,733.32 3,734.13 51.0K
11:39 3,733.96 3,735.76 3,732.82 3,735.76 26.0K
11:40 3,735.51 3,736.35 3,733.93 3,736.35 174.0K
11:41 3,736.28 3,740.09 3,734.48 3,738.90 116.0K
11:42 3,738.29 3,740.42 3,738.29 3,738.55 41.0K
11:43 3,738.75 3,740.52 3,738.50 3,738.88 27.0K
11:44 3,738.83 3,739.92 3,737.52 3,738.68 41.0K
11:45 3,738.00 3,738.99 3,737.04 3,737.76 48.0K
11:46 3,737.91 3,739.66 3,737.51 3,738.38 118.0K
11:47 3,738.01 3,739.63 3,737.58 3,738.72 35.0K
11:48 3,738.18 3,739.70 3,737.39 3,738.02 29.0K
11:49 3,738.85 3,739.01 3,737.90 3,737.90 44.0K
11:50 3,737.72 3,739.19 3,737.54 3,739.19 51.0K
11:51 3,739.58 3,742.51 3,738.78 3,741.48 68.0K
11:52 3,742.10 3,742.66 3,740.68 3,741.92 80.0K
11:53 3,742.56 3,743.48 3,741.34 3,742.27 32.0K
11:54 3,742.37 3,743.93 3,741.73 3,743.88 27.0K
11:55 3,744.11 3,745.96 3,743.85 3,744.75 134.0K
11:56 3,744.62 3,745.31 3,742.83 3,744.48 54.0K
11:57 3,744.18 3,746.67 3,743.54 3,745.80 64.0K
11:58 3,745.26 3,746.96 3,744.41 3,746.13 61.0K
11:59 3,746.04 3,747.49 3,744.38 3,745.84 52.0K
12:00 3,748.05 3,748.73 3,747.21 3,748.73 86.0K
12:01 3,748.46 3,749.53 3,748.37 3,748.37 40.0K
12:02 3,748.30 3,749.36 3,747.50 3,747.50 46.0K
12:03 3,747.59 3,747.84 3,746.07 3,746.73 28.0K
12:04 3,746.95 3,747.48 3,746.35 3,746.71 52.0K
12:05 3,746.59 3,746.74 3,745.05 3,745.55 49.0K
12:06 3,745.98 3,746.45 3,745.28 3,745.28 37.0K
12:07 3,745.77 3,746.91 3,744.64 3,746.87 24.0K
12:08 3,746.66 3,746.94 3,745.33 3,745.82 36.0K
12:09 3,745.36 3,746.35 3,745.18 3,745.43 38.0K
12:10 3,745.67 3,746.65 3,745.34 3,745.56 24.0K
12:11 3,746.10 3,746.98 3,745.49 3,746.79 118.0K
12:12 3,746.44 3,746.55 3,744.81 3,746.19 82.0K
12:13 3,746.22 3,746.74 3,745.60 3,746.74 52.0K
12:14 3,745.83 3,746.32 3,744.06 3,744.06 99.0K
12:15 3,743.98 3,744.75 3,743.38 3,743.90 80.0K
12:16 3,743.44 3,744.59 3,743.44 3,744.21 48.0K
12:17 3,744.58 3,744.73 3,743.85 3,744.34 37.0K
12:18 3,744.27 3,744.40 3,742.97 3,743.47 40.0K
12:19 3,742.85 3,744.11 3,742.85 3,743.58 35.0K
12:20 3,743.94 3,744.37 3,742.81 3,743.45 34.0K
12:21 3,743.38 3,744.33 3,743.05 3,743.47 33.0K
12:22 3,743.99 3,744.34 3,743.39 3,743.39 26.0K
12:23 3,743.75 3,743.80 3,742.65 3,742.87 26.0K
12:24 3,742.72 3,744.08 3,742.17 3,744.08 38.0K
12:25 3,743.90 3,744.59 3,743.00 3,743.00 30.0K
12:26 3,743.12 3,744.72 3,743.12 3,744.26 41.0K
12:27 3,743.90 3,745.02 3,743.70 3,744.48 157.0K
12:28 3,744.23 3,744.50 3,743.77 3,743.91 43.0K
12:29 3,743.86 3,744.50 3,743.34 3,743.34 43.0K
12:30 3,743.51 3,744.49 3,743.47 3,743.55 34.0K
12:31 3,744.06 3,745.51 3,744.06 3,745.11 66.0K
12:32 3,745.57 3,748.30 3,745.57 3,747.96 139.0K
12:33 3,747.46 3,748.71 3,747.24 3,748.68 52.0K
12:34 3,748.82 3,748.82 3,747.17 3,747.43 47.0K
12:35 3,748.04 3,748.30 3,744.66 3,745.13 48.0K
12:36 3,745.40 3,746.83 3,745.40 3,745.81 53.0K
12:37 3,745.22 3,745.99 3,744.21 3,744.77 59.0K
12:38 3,744.90 3,745.27 3,743.45 3,743.72 52.0K
12:39 3,743.47 3,743.54 3,742.02 3,742.71 51.0K
12:40 3,742.58 3,743.45 3,740.73 3,742.28 43.0K
12:41 3,742.54 3,743.40 3,742.39 3,742.79 49.0K
12:42 3,743.05 3,743.32 3,741.79 3,742.20 39.0K
12:43 3,742.26 3,742.81 3,741.75 3,742.81 27.0K
12:44 3,742.37 3,743.93 3,741.85 3,743.38 33.0K
12:45 3,743.50 3,743.50 3,742.17 3,743.11 30.0K
12:46 3,742.93 3,742.93 3,741.18 3,742.39 43.0K
12:47 3,742.83 3,743.20 3,741.24 3,742.50 27.0K
12:48 3,742.59 3,743.26 3,742.11 3,742.50 48.0K
12:49 3,742.45 3,742.90 3,741.70 3,741.70 124.0K
12:50 3,741.67 3,743.57 3,741.67 3,742.95 53.0K
12:51 3,743.06 3,744.06 3,741.85 3,743.30 46.0K
12:52 3,743.10 3,744.31 3,742.70 3,744.31 35.0K
12:53 3,744.02 3,744.06 3,742.95 3,743.52 31.0K
12:54 3,743.66 3,744.24 3,742.98 3,742.98 45.0K
12:55 3,742.94 3,744.05 3,742.58 3,743.53 31.0K
12:56 3,742.85 3,742.97 3,742.20 3,742.65 67.0K
12:57 3,742.02 3,742.21 3,740.99 3,741.42 78.0K
12:58 3,741.26 3,742.44 3,741.07 3,741.81 46.0K
12:59 3,741.76 3,743.33 3,741.08 3,743.22 42.0K
13:00 3,743.34 3,743.90 3,742.28 3,742.79 50.0K
13:01 3,742.38 3,743.09 3,741.21 3,741.97 66.0K
13:02 3,741.38 3,743.01 3,741.38 3,742.82 45.0K
13:03 3,742.84 3,743.70 3,742.55 3,742.96 33.0K
13:04 3,742.99 3,744.30 3,742.67 3,744.16 32.0K
13:05 3,743.92 3,744.09 3,742.53 3,743.46 40.0K
13:06 3,743.33 3,744.36 3,742.82 3,744.02 54.0K
13:07 3,744.51 3,744.52 3,743.50 3,744.09 26.0K
13:08 3,744.10 3,744.38 3,743.19 3,743.74 46.0K
13:09 3,743.44 3,743.91 3,742.70 3,743.01 35.0K
13:10 3,743.40 3,743.40 3,740.97 3,741.33 43.0K
13:11 3,741.65 3,742.81 3,741.58 3,741.81 41.0K
13:12 3,741.26 3,742.51 3,741.20 3,741.62 33.0K
13:13 3,741.71 3,741.81 3,741.07 3,741.46 32.0K
13:14 3,741.55 3,743.19 3,741.55 3,742.96 40.0K
13:15 3,742.97 3,745.33 3,742.77 3,744.89 62.0K
13:16 3,745.90 3,749.22 3,745.90 3,748.23 120.0K
13:17 3,748.08 3,748.54 3,747.55 3,748.32 40.0K
13:18 3,748.24 3,748.99 3,747.49 3,748.97 35.0K
13:19 3,748.99 3,750.49 3,748.27 3,750.41 93.0K
13:20 3,750.79 3,751.14 3,748.91 3,749.15 44.0K
13:21 3,750.01 3,750.01 3,748.39 3,749.23 63.0K
13:22 3,748.98 3,749.31 3,747.88 3,748.18 31.0K
13:23 3,748.12 3,748.67 3,747.48 3,748.37 55.0K
13:24 3,747.85 3,748.95 3,747.63 3,748.23 27.0K
13:25 3,748.63 3,751.05 3,748.63 3,749.86 73.0K
13:26 3,749.57 3,751.52 3,749.41 3,751.20 33.0K
13:27 3,751.07 3,751.34 3,749.92 3,750.15 59.0K
13:28 3,749.77 3,750.42 3,749.52 3,750.01 74.0K
13:29 3,750.55 3,750.68 3,749.19 3,749.42 47.0K
13:30 3,749.23 3,749.41 3,748.05 3,749.02 56.0K
13:31 3,748.99 3,749.97 3,747.76 3,747.76 44.0K
13:32 3,748.10 3,748.92 3,747.24 3,747.79 118.0K
13:33 3,748.92 3,750.18 3,748.05 3,749.67 110.0K
13:34 3,749.71 3,751.63 3,748.36 3,751.63 98.0K
13:35 3,751.94 3,753.00 3,750.89 3,752.68 75.0K
13:36 3,752.83 3,753.37 3,751.41 3,752.65 56.0K
13:37 3,752.17 3,753.05 3,751.05 3,751.82 44.0K
13:38 3,752.04 3,753.15 3,751.77 3,752.15 93.0K
13:39 3,752.38 3,752.90 3,751.31 3,752.89 82.0K
13:40 3,751.76 3,754.03 3,751.76 3,752.47 115.0K
13:41 3,752.96 3,754.65 3,752.20 3,754.65 419.0K
13:42 3,755.73 3,755.84 3,754.62 3,755.02 137.0K
13:43 3,755.11 3,756.66 3,754.38 3,755.84 71.0K
13:44 3,756.49 3,756.49 3,754.65 3,756.36 235.0K
13:45 3,755.50 3,756.56 3,754.37 3,755.64 68.0K
13:46 3,754.90 3,756.35 3,754.72 3,755.49 41.0K
13:47 3,754.76 3,756.04 3,753.76 3,755.37 51.0K
13:48 3,755.07 3,755.78 3,753.83 3,754.52 52.0K
13:49 3,755.27 3,756.24 3,753.66 3,756.24 80.0K
13:50 3,756.42 3,758.51 3,756.18 3,756.51 103.0K
13:51 3,756.97 3,757.03 3,756.12 3,756.53 93.0K
13:52 3,756.84 3,758.17 3,756.74 3,758.17 137.0K
13:53 3,757.90 3,758.87 3,757.08 3,758.37 88.0K
13:54 3,757.84 3,758.55 3,757.31 3,757.64 79.0K
13:55 3,757.87 3,758.86 3,757.69 3,758.30 83.0K
13:56 3,758.77 3,759.55 3,757.01 3,757.45 76.0K
13:57 3,758.16 3,758.16 3,754.80 3,756.61 112.0K
13:58 3,756.72 3,757.87 3,756.46 3,757.07 61.0K
13:59 3,756.88 3,757.65 3,755.64 3,756.48 86.0K
14:00 3,756.72 3,757.04 3,755.70 3,756.89 73.0K
14:01 3,756.55 3,756.71 3,755.28 3,755.62 86.0K
14:02 3,755.27 3,756.89 3,754.54 3,756.89 147.0K
14:03 3,757.04 3,757.32 3,755.52 3,756.68 88.0K
14:04 3,756.43 3,756.91 3,754.65 3,756.91 75.0K
14:05 3,756.61 3,758.42 3,755.16 3,756.71 87.0K
14:06 3,756.18 3,757.76 3,756.08 3,756.86 70.0K
14:07 3,757.15 3,757.96 3,756.21 3,757.94 71.0K
14:08 3,757.45 3,758.01 3,756.61 3,757.38 67.0K
14:09 3,757.48 3,758.67 3,757.11 3,757.68 67.0K
14:10 3,757.63 3,758.51 3,757.28 3,757.32 58.0K
14:11 3,757.76 3,758.99 3,757.12 3,758.43 118.0K
14:12 3,758.48 3,759.04 3,757.64 3,758.75 42.0K
14:13 3,759.13 3,760.28 3,757.79 3,758.86 256.0K
14:14 3,759.28 3,760.63 3,758.71 3,759.64 101.0K
14:15 3,760.00 3,761.20 3,759.25 3,761.20 56.0K
14:16 3,760.52 3,761.00 3,760.39 3,760.99 70.0K
14:17 3,760.75 3,761.22 3,759.29 3,760.23 110.0K
14:18 3,759.57 3,760.71 3,758.80 3,760.71 58.0K
14:19 3,759.13 3,760.55 3,759.13 3,760.03 63.0K
14:20 3,758.98 3,760.61 3,758.89 3,760.02 54.0K
14:21 3,759.76 3,760.97 3,759.57 3,760.93 46.0K
14:22 3,760.97 3,761.44 3,759.67 3,760.13 69.0K
14:23 3,760.31 3,761.96 3,760.04 3,760.48 68.0K
14:24 3,761.21 3,762.21 3,759.25 3,761.31 68.0K
14:25 3,761.78 3,762.79 3,761.17 3,761.39 55.0K
14:26 3,761.08 3,761.40 3,760.17 3,760.46 71.0K
14:27 3,760.04 3,761.82 3,760.04 3,761.80 50.0K
14:28 3,762.12 3,762.87 3,760.70 3,762.18 40.0K
14:29 3,761.74 3,762.13 3,760.33 3,760.79 58.0K
14:30 3,761.09 3,761.87 3,759.44 3,761.17 84.0K
14:31 3,761.34 3,762.19 3,760.39 3,760.39 59.0K
14:32 3,760.32 3,761.14 3,759.23 3,760.46 78.0K
14:33 3,761.09 3,761.09 3,759.57 3,760.36 72.0K
14:34 3,760.99 3,761.70 3,759.55 3,761.70 123.0K
14:35 3,761.97 3,762.44 3,759.92 3,761.84 80.0K
14:36 3,761.60 3,762.63 3,761.37 3,761.84 62.0K
14:37 3,761.66 3,762.23 3,760.99 3,761.21 106.0K
14:38 3,760.86 3,763.09 3,760.86 3,761.56 71.0K
14:39 3,761.04 3,762.66 3,761.04 3,762.03 94.0K
14:40 3,762.75 3,763.24 3,761.58 3,762.25 87.0K
14:41 3,763.21 3,764.32 3,762.48 3,764.01 90.0K
14:42 3,764.47 3,765.08 3,763.66 3,764.85 71.0K
14:43 3,764.75 3,765.33 3,763.04 3,764.35 91.0K
14:44 3,764.50 3,765.00 3,763.11 3,764.00 66.0K
14:45 3,765.21 3,765.75 3,764.21 3,764.84 67.0K
14:46 3,764.76 3,765.26 3,763.31 3,763.82 86.0K
14:47 3,763.47 3,764.96 3,763.10 3,763.81 84.0K
14:48 3,763.69 3,764.41 3,761.93 3,764.22 97.0K
14:49 3,764.58 3,765.40 3,763.42 3,764.22 72.0K
14:50 3,763.72 3,764.58 3,762.10 3,763.31 125.0K
14:51 3,762.58 3,763.74 3,760.95 3,761.80 58.0K
14:52 3,762.55 3,762.55 3,761.21 3,762.31 64.0K
14:53 3,762.00 3,762.54 3,760.90 3,762.26 53.0K
14:54 3,762.62 3,763.21 3,761.26 3,763.21 65.0K
14:55 3,763.26 3,763.65 3,762.23 3,762.51 75.0K
14:56 3,762.82 3,763.39 3,761.51 3,762.51 242.0K
14:57 3,762.56 3,763.23 3,761.44 3,763.23 56.0K
14:58 3,762.72 3,763.00 3,760.69 3,760.69 97.0K
14:59 3,761.51 3,762.96 3,761.03 3,762.34 148.0K
15:00 3,762.24 3,763.06 3,761.40 3,763.06 61.0K
15:01 3,762.97 3,763.95 3,762.33 3,763.29 103.0K
15:02 3,763.29 3,765.06 3,762.74 3,764.49 201.0K
15:03 3,764.68 3,766.35 3,764.02 3,766.35 111.0K
15:04 3,764.71 3,767.82 3,764.71 3,766.47 106.0K
15:05 3,766.74 3,767.47 3,765.64 3,766.40 71.0K
15:06 3,766.01 3,766.55 3,764.98 3,766.44 75.0K
15:07 3,766.50 3,766.79 3,765.20 3,766.48 105.0K
15:08 3,765.77 3,766.61 3,764.91 3,765.75 68.0K
15:09 3,765.65 3,766.39 3,765.03 3,765.68 61.0K
15:10 3,766.07 3,766.85 3,764.95 3,765.55 63.0K
15:11 3,766.48 3,766.86 3,764.59 3,766.40 75.0K
15:12 3,767.56 3,767.56 3,764.85 3,766.37 70.0K
15:13 3,766.87 3,767.31 3,764.75 3,766.04 82.0K
15:14 3,766.01 3,767.33 3,765.53 3,766.22 82.0K
15:15 3,766.29 3,767.87 3,764.93 3,767.87 102.0K
15:16 3,766.71 3,768.97 3,766.71 3,767.30 277.0K
15:17 3,768.83 3,769.04 3,767.46 3,768.23 122.0K
15:18 3,768.35 3,768.82 3,767.44 3,768.25 161.0K
15:19 3,768.10 3,769.59 3,768.01 3,768.91 314.0K
15:20 3,769.46 3,769.46 3,769.46 3,769.46 4.0K
15:21 3,769.46 3,769.46 3,769.46 3,769.46 0.0K
15:22 3,769.46 3,769.46 3,769.46 3,769.46 0.0K
15:23 3,769.46 3,769.46 3,769.46 3,769.46 0.0K
15:24 3,769.46 3,769.46 3,769.46 3,769.46 0.0K
15:25 3,769.46 3,769.46 3,769.46 3,769.46 0.0K
15:26 3,769.46 3,769.46 3,769.46 3,769.46 0.0K
15:27 3,769.46 3,769.46 3,769.46 3,769.46 0.0K
15:28 3,769.46 3,769.46 3,769.46 3,769.46 0.0K
15:29 3,769.46 3,773.48 3,769.46 3,773.48 2,998.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available