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 3,815.89 3,817.59 3,814.81 3,817.35 1,797.0K
09:01 3,817.47 3,817.47 3,810.92 3,814.41 618.0K
09:02 3,813.48 3,815.06 3,812.34 3,815.06 531.0K
09:03 3,815.36 3,819.28 3,813.58 3,814.13 504.0K
09:04 3,814.43 3,815.80 3,810.72 3,811.30 472.0K
09:05 3,810.83 3,817.57 3,810.03 3,816.82 593.0K
09:06 3,817.04 3,818.96 3,815.69 3,818.51 327.0K
09:07 3,818.61 3,821.86 3,818.31 3,819.79 319.0K
09:08 3,820.70 3,822.36 3,819.83 3,821.28 386.0K
09:09 3,820.80 3,820.80 3,815.26 3,815.74 314.0K
09:10 3,816.44 3,817.29 3,808.67 3,808.90 649.0K
09:11 3,809.11 3,809.35 3,802.58 3,802.58 881.0K
09:12 3,802.89 3,803.71 3,801.92 3,803.60 466.0K
09:13 3,803.77 3,803.91 3,801.83 3,803.72 342.0K
09:14 3,804.65 3,806.04 3,803.99 3,804.16 244.0K
09:15 3,804.15 3,804.15 3,801.94 3,802.57 498.0K
09:16 3,803.07 3,803.07 3,800.45 3,800.45 325.0K
09:17 3,801.15 3,803.44 3,801.15 3,801.45 298.0K
09:18 3,801.30 3,806.16 3,801.30 3,805.21 230.0K
09:19 3,805.12 3,805.38 3,802.61 3,804.39 250.0K
09:20 3,803.53 3,804.25 3,803.05 3,803.29 185.0K
09:21 3,802.55 3,802.55 3,798.73 3,799.78 145.0K
09:22 3,800.22 3,800.22 3,795.70 3,795.70 153.0K
09:23 3,796.08 3,797.45 3,795.06 3,795.06 185.0K
09:24 3,794.48 3,796.30 3,794.48 3,795.56 289.0K
09:25 3,796.10 3,796.10 3,793.56 3,795.81 199.0K
09:26 3,795.84 3,798.30 3,795.18 3,798.30 140.0K
09:27 3,797.86 3,799.26 3,797.64 3,798.04 128.0K
09:28 3,798.07 3,801.86 3,797.97 3,801.70 127.0K
09:29 3,801.94 3,803.81 3,801.55 3,803.43 163.0K
09:30 3,803.66 3,803.66 3,800.05 3,801.07 170.0K
09:31 3,801.69 3,803.38 3,801.24 3,802.20 343.0K
09:32 3,802.11 3,802.76 3,800.72 3,802.12 149.0K
09:33 3,802.25 3,802.98 3,801.87 3,802.63 67.0K
09:34 3,802.57 3,802.83 3,800.46 3,802.83 103.0K
09:35 3,803.12 3,805.71 3,803.12 3,805.14 96.0K
09:36 3,804.65 3,804.94 3,799.89 3,799.89 148.0K
09:37 3,800.14 3,800.78 3,798.54 3,798.72 123.0K
09:38 3,798.62 3,798.62 3,793.65 3,794.74 154.0K
09:39 3,794.75 3,795.13 3,792.37 3,792.37 173.0K
09:40 3,793.61 3,795.70 3,793.43 3,795.51 135.0K
09:41 3,794.87 3,796.19 3,793.28 3,793.28 105.0K
09:42 3,792.87 3,794.07 3,792.55 3,792.84 118.0K
09:43 3,793.17 3,793.33 3,791.50 3,793.11 115.0K
09:44 3,793.94 3,795.19 3,793.45 3,793.75 156.0K
09:45 3,794.75 3,796.45 3,794.75 3,796.10 131.0K
09:46 3,796.42 3,797.68 3,796.42 3,797.45 90.0K
09:47 3,797.92 3,799.18 3,796.75 3,797.82 82.0K
09:48 3,797.47 3,797.52 3,796.17 3,796.17 203.0K
09:49 3,795.37 3,795.64 3,793.56 3,795.14 154.0K
09:50 3,794.88 3,797.23 3,794.43 3,797.11 200.0K
09:51 3,796.75 3,797.30 3,795.76 3,796.08 158.0K
09:52 3,796.21 3,796.52 3,794.07 3,795.08 126.0K
09:53 3,795.33 3,795.36 3,793.98 3,795.17 146.0K
09:54 3,794.55 3,795.87 3,793.75 3,794.59 147.0K
09:55 3,794.71 3,795.32 3,792.64 3,793.09 154.0K
09:56 3,792.73 3,793.31 3,791.87 3,792.98 132.0K
09:57 3,791.84 3,793.96 3,791.84 3,793.96 132.0K
09:58 3,793.95 3,794.07 3,791.62 3,791.62 79.0K
09:59 3,792.14 3,792.56 3,791.01 3,792.15 211.0K
10:00 3,791.95 3,794.40 3,791.95 3,792.48 175.0K
10:01 3,791.91 3,794.85 3,791.18 3,794.39 108.0K
10:02 3,796.02 3,797.31 3,795.18 3,795.89 99.0K
10:03 3,797.16 3,797.75 3,793.86 3,794.54 187.0K
10:04 3,794.12 3,794.26 3,790.81 3,792.66 89.0K
10:05 3,792.86 3,793.21 3,790.93 3,791.35 204.0K
10:06 3,791.45 3,793.80 3,791.45 3,792.74 171.0K
10:07 3,791.46 3,792.19 3,790.48 3,792.18 103.0K
10:08 3,791.89 3,792.89 3,790.07 3,792.64 182.0K
10:09 3,793.13 3,793.19 3,791.31 3,791.76 172.0K
10:10 3,792.15 3,794.57 3,791.49 3,793.64 127.0K
10:11 3,794.28 3,794.39 3,791.34 3,791.34 64.0K
10:12 3,792.29 3,792.29 3,789.59 3,791.14 100.0K
10:13 3,791.16 3,792.21 3,790.17 3,791.01 95.0K
10:14 3,790.48 3,791.66 3,789.91 3,790.43 61.0K
10:15 3,790.15 3,794.12 3,790.15 3,791.53 150.0K
10:16 3,791.34 3,792.56 3,790.02 3,790.79 111.0K
10:17 3,790.39 3,790.57 3,788.14 3,789.15 143.0K
10:18 3,788.91 3,792.32 3,788.16 3,791.60 190.0K
10:19 3,791.30 3,792.80 3,790.30 3,791.37 162.0K
10:20 3,791.33 3,791.63 3,789.89 3,791.42 79.0K
10:21 3,791.14 3,793.32 3,790.65 3,793.32 91.0K
10:22 3,793.04 3,797.19 3,793.04 3,796.92 132.0K
10:23 3,796.78 3,799.21 3,796.09 3,798.16 213.0K
10:24 3,797.38 3,800.15 3,797.38 3,799.04 115.0K
10:25 3,799.12 3,800.57 3,798.42 3,799.59 67.0K
10:26 3,799.52 3,800.16 3,798.07 3,798.78 48.0K
10:27 3,799.21 3,800.94 3,798.56 3,799.50 38.0K
10:28 3,799.72 3,801.50 3,798.92 3,800.81 120.0K
10:29 3,800.94 3,801.84 3,799.75 3,801.25 64.0K
10:30 3,802.19 3,802.97 3,799.56 3,801.55 117.0K
10:31 3,800.70 3,800.89 3,798.67 3,800.05 84.0K
10:32 3,799.79 3,800.39 3,798.48 3,798.48 82.0K
10:33 3,799.23 3,801.02 3,798.58 3,801.02 90.0K
10:34 3,799.92 3,799.92 3,797.50 3,797.96 66.0K
10:35 3,797.82 3,798.67 3,797.07 3,798.34 57.0K
10:36 3,797.99 3,798.76 3,796.88 3,798.08 53.0K
10:37 3,798.46 3,799.35 3,797.25 3,798.21 135.0K
10:38 3,798.82 3,799.39 3,797.55 3,797.74 52.0K
10:39 3,798.60 3,799.56 3,797.11 3,798.74 69.0K
10:40 3,798.37 3,800.33 3,798.19 3,799.32 89.0K
10:41 3,799.24 3,800.00 3,797.39 3,797.44 70.0K
10:42 3,797.93 3,799.23 3,796.52 3,796.52 63.0K
10:43 3,796.82 3,797.52 3,796.37 3,796.51 85.0K
10:44 3,797.14 3,797.14 3,794.92 3,796.04 52.0K
10:45 3,796.56 3,797.96 3,795.33 3,797.65 62.0K
10:46 3,797.83 3,798.38 3,795.94 3,798.20 99.0K
10:47 3,798.13 3,798.13 3,794.73 3,794.73 103.0K
10:48 3,794.63 3,795.79 3,793.40 3,793.40 55.0K
10:49 3,793.70 3,795.36 3,793.70 3,795.17 84.0K
10:50 3,793.95 3,795.05 3,791.88 3,792.81 104.0K
10:51 3,792.27 3,793.33 3,790.66 3,792.23 174.0K
10:52 3,792.21 3,792.36 3,789.49 3,790.39 80.0K
10:53 3,789.74 3,791.12 3,787.42 3,787.51 98.0K
10:54 3,788.52 3,788.84 3,785.69 3,785.69 120.0K
10:55 3,785.85 3,788.64 3,784.50 3,788.64 70.0K
10:56 3,788.39 3,788.39 3,785.71 3,786.73 103.0K
10:57 3,786.63 3,786.92 3,784.62 3,784.98 108.0K
10:58 3,784.69 3,786.65 3,784.45 3,786.27 89.0K
10:59 3,786.73 3,786.73 3,784.56 3,784.96 48.0K
11:00 3,785.43 3,785.51 3,783.61 3,784.96 65.0K
11:01 3,785.32 3,785.32 3,781.73 3,782.69 106.0K
11:02 3,783.23 3,784.00 3,779.86 3,779.97 243.0K
11:03 3,779.52 3,779.52 3,776.96 3,778.35 149.0K
11:04 3,778.65 3,778.65 3,774.90 3,775.69 84.0K
11:05 3,776.62 3,776.62 3,770.58 3,770.82 240.0K
11:06 3,770.93 3,771.64 3,766.80 3,766.80 199.0K
11:07 3,767.28 3,767.43 3,765.72 3,766.72 228.0K
11:08 3,768.14 3,769.86 3,767.24 3,767.51 264.0K
11:09 3,768.38 3,770.67 3,767.59 3,769.60 76.0K
11:10 3,769.28 3,769.72 3,767.73 3,769.37 85.0K
11:11 3,767.78 3,769.49 3,767.19 3,768.09 71.0K
11:12 3,767.50 3,767.50 3,763.25 3,763.25 210.0K
11:13 3,763.09 3,764.13 3,760.67 3,762.83 156.0K
11:14 3,762.62 3,765.41 3,762.62 3,764.93 148.0K
11:15 3,763.79 3,765.11 3,762.28 3,762.28 99.0K
11:16 3,762.81 3,763.30 3,761.57 3,761.84 105.0K
11:17 3,761.25 3,763.04 3,760.79 3,763.04 81.0K
11:18 3,765.24 3,766.42 3,763.59 3,764.30 121.0K
11:19 3,764.03 3,766.00 3,764.03 3,764.10 59.0K
11:20 3,764.16 3,767.24 3,763.88 3,765.38 61.0K
11:21 3,765.79 3,766.74 3,764.73 3,765.81 49.0K
11:22 3,766.06 3,766.06 3,763.66 3,763.66 52.0K
11:23 3,764.58 3,765.46 3,764.10 3,764.73 43.0K
11:24 3,764.62 3,765.44 3,763.83 3,764.76 52.0K
11:25 3,764.70 3,768.92 3,764.64 3,767.65 50.0K
11:26 3,768.25 3,768.86 3,766.33 3,766.33 125.0K
11:27 3,766.75 3,769.02 3,766.28 3,767.49 74.0K
11:28 3,767.95 3,769.00 3,766.33 3,767.28 74.0K
11:29 3,768.58 3,769.33 3,766.88 3,768.28 36.0K
11:30 3,767.80 3,770.58 3,767.11 3,769.74 64.0K
11:31 3,769.74 3,771.48 3,768.72 3,770.59 83.0K
11:32 3,770.50 3,772.90 3,770.50 3,772.42 175.0K
11:33 3,772.13 3,772.26 3,768.54 3,771.27 120.0K
11:34 3,770.78 3,771.74 3,769.89 3,770.60 59.0K
11:35 3,769.86 3,773.24 3,769.86 3,772.64 45.0K
11:36 3,772.24 3,774.85 3,770.75 3,774.24 51.0K
11:37 3,773.59 3,774.78 3,772.86 3,774.10 62.0K
11:38 3,773.97 3,776.08 3,773.97 3,776.07 50.0K
11:39 3,776.65 3,778.45 3,776.12 3,777.77 50.0K
11:40 3,776.65 3,777.56 3,776.03 3,777.23 50.0K
11:41 3,776.74 3,778.16 3,775.29 3,776.49 112.0K
11:42 3,776.43 3,777.04 3,775.31 3,776.54 113.0K
11:43 3,774.83 3,776.93 3,774.46 3,775.37 39.0K
11:44 3,775.03 3,775.98 3,774.21 3,774.93 37.0K
11:45 3,775.12 3,775.70 3,773.32 3,775.70 55.0K
11:46 3,775.32 3,776.36 3,774.56 3,775.78 69.0K
11:47 3,776.05 3,777.22 3,775.34 3,776.50 49.0K
11:48 3,775.70 3,779.13 3,775.70 3,778.38 91.0K
11:49 3,777.68 3,779.76 3,777.68 3,779.23 66.0K
11:50 3,779.59 3,780.80 3,778.32 3,778.97 47.0K
11:51 3,779.13 3,780.46 3,777.51 3,779.57 138.0K
11:52 3,778.46 3,780.90 3,777.50 3,778.85 48.0K
11:53 3,779.27 3,780.68 3,778.84 3,780.08 44.0K
11:54 3,779.98 3,779.98 3,777.87 3,779.76 186.0K
11:55 3,779.70 3,779.70 3,777.62 3,779.48 61.0K
11:56 3,779.45 3,779.96 3,778.20 3,778.76 47.0K
11:57 3,778.98 3,780.94 3,778.51 3,780.94 179.0K
11:58 3,780.40 3,780.69 3,777.96 3,778.96 125.0K
11:59 3,777.37 3,779.44 3,777.37 3,777.58 268.0K
12:00 3,778.40 3,779.36 3,776.62 3,778.90 52.0K
12:01 3,779.16 3,779.80 3,777.28 3,777.28 66.0K
12:02 3,778.35 3,779.93 3,777.83 3,777.93 28.0K
12:03 3,778.16 3,780.38 3,777.08 3,777.89 54.0K
12:04 3,778.69 3,778.69 3,775.33 3,775.33 113.0K
12:05 3,775.94 3,778.22 3,775.71 3,775.71 81.0K
12:06 3,776.20 3,776.21 3,774.13 3,776.21 90.0K
12:07 3,776.12 3,777.68 3,775.19 3,776.07 34.0K
12:08 3,775.76 3,777.49 3,774.96 3,775.32 58.0K
12:09 3,775.64 3,777.30 3,774.69 3,776.28 26.0K
12:10 3,776.50 3,778.40 3,775.22 3,776.26 106.0K
12:11 3,776.25 3,777.70 3,775.88 3,776.95 39.0K
12:12 3,776.94 3,777.74 3,775.69 3,777.57 29.0K
12:13 3,778.11 3,778.81 3,776.96 3,778.64 32.0K
12:14 3,778.77 3,779.71 3,777.19 3,778.25 45.0K
12:15 3,776.86 3,779.04 3,776.55 3,778.35 59.0K
12:16 3,778.49 3,778.82 3,777.49 3,778.82 77.0K
12:17 3,779.11 3,779.11 3,777.37 3,777.41 34.0K
12:18 3,777.37 3,779.62 3,776.77 3,779.32 55.0K
12:19 3,778.39 3,780.47 3,776.82 3,778.41 61.0K
12:20 3,779.20 3,780.39 3,777.36 3,778.06 34.0K
12:21 3,780.73 3,780.73 3,777.11 3,777.81 32.0K
12:22 3,777.98 3,779.26 3,777.40 3,777.57 32.0K
12:23 3,778.07 3,779.05 3,777.42 3,777.92 27.0K
12:24 3,777.64 3,778.72 3,775.82 3,777.30 29.0K
12:25 3,777.85 3,778.54 3,777.05 3,778.01 33.0K
12:26 3,778.34 3,778.87 3,776.46 3,778.08 30.0K
12:27 3,777.87 3,779.14 3,777.03 3,778.43 36.0K
12:28 3,777.15 3,778.83 3,777.06 3,777.67 37.0K
12:29 3,778.31 3,779.98 3,776.94 3,779.43 42.0K
12:30 3,779.04 3,780.65 3,778.75 3,780.22 83.0K
12:31 3,779.69 3,782.34 3,779.69 3,779.98 97.0K
12:32 3,780.10 3,780.73 3,778.94 3,780.25 42.0K
12:33 3,780.50 3,781.01 3,778.56 3,780.49 124.0K
12:34 3,780.45 3,781.10 3,778.12 3,780.05 46.0K
12:35 3,779.32 3,780.37 3,778.74 3,779.18 36.0K
12:36 3,779.71 3,780.44 3,778.33 3,780.05 51.0K
12:37 3,781.02 3,781.02 3,778.12 3,778.34 63.0K
12:38 3,778.91 3,780.12 3,778.47 3,779.90 45.0K
12:39 3,779.74 3,780.76 3,777.51 3,777.51 53.0K
12:40 3,778.72 3,781.37 3,778.72 3,778.93 85.0K
12:41 3,781.73 3,781.73 3,779.57 3,780.59 43.0K
12:42 3,780.51 3,781.26 3,779.17 3,780.67 75.0K
12:43 3,781.13 3,781.25 3,777.64 3,778.63 46.0K
12:44 3,778.53 3,781.51 3,777.71 3,781.51 39.0K
12:45 3,780.53 3,780.76 3,778.60 3,780.40 41.0K
12:46 3,780.56 3,781.32 3,779.13 3,781.12 37.0K
12:47 3,781.01 3,781.93 3,779.90 3,781.15 30.0K
12:48 3,781.62 3,781.62 3,779.66 3,780.93 49.0K
12:49 3,779.82 3,781.55 3,779.63 3,779.73 46.0K
12:50 3,780.08 3,781.32 3,778.99 3,779.21 50.0K
12:51 3,778.70 3,779.54 3,776.54 3,778.26 181.0K
12:52 3,778.64 3,779.32 3,776.95 3,778.42 64.0K
12:53 3,778.62 3,778.62 3,776.80 3,778.50 138.0K
12:54 3,777.88 3,778.86 3,777.00 3,778.03 45.0K
12:55 3,777.53 3,779.02 3,776.77 3,776.78 43.0K
12:56 3,777.24 3,780.09 3,776.71 3,778.74 48.0K
12:57 3,779.67 3,779.67 3,777.90 3,779.43 42.0K
12:58 3,779.92 3,781.78 3,778.37 3,781.78 54.0K
12:59 3,781.25 3,782.39 3,780.89 3,780.89 45.0K
13:00 3,781.15 3,781.50 3,778.84 3,780.82 50.0K
13:01 3,780.66 3,780.90 3,779.34 3,779.68 35.0K
13:02 3,779.49 3,781.64 3,778.79 3,779.98 37.0K
13:03 3,779.86 3,779.86 3,775.73 3,776.33 186.0K
13:04 3,776.08 3,777.77 3,776.08 3,776.64 64.0K
13:05 3,775.99 3,778.22 3,775.99 3,777.34 68.0K
13:06 3,777.29 3,778.91 3,776.44 3,777.98 47.0K
13:07 3,778.00 3,778.18 3,776.81 3,777.83 44.0K
13:08 3,777.75 3,778.10 3,776.38 3,777.40 62.0K
13:09 3,777.66 3,777.75 3,773.86 3,773.86 115.0K
13:10 3,774.68 3,774.93 3,773.04 3,773.70 76.0K
13:11 3,773.69 3,774.78 3,772.74 3,773.69 48.0K
13:12 3,772.64 3,775.41 3,772.62 3,774.50 37.0K
13:13 3,774.32 3,774.32 3,772.45 3,772.45 39.0K
13:14 3,773.05 3,773.75 3,772.20 3,772.20 40.0K
13:15 3,772.89 3,773.51 3,772.05 3,772.55 87.0K
13:16 3,772.32 3,773.94 3,772.02 3,773.94 170.0K
13:17 3,773.44 3,773.44 3,771.20 3,772.00 77.0K
13:18 3,771.74 3,772.68 3,770.59 3,771.02 48.0K
13:19 3,770.45 3,773.62 3,770.45 3,772.42 62.0K
13:20 3,771.47 3,772.90 3,770.29 3,772.82 51.0K
13:21 3,773.28 3,773.28 3,770.16 3,771.07 61.0K
13:22 3,771.73 3,773.74 3,771.17 3,771.46 39.0K
13:23 3,771.56 3,772.78 3,771.31 3,771.97 110.0K
13:24 3,772.57 3,772.81 3,771.51 3,772.21 87.0K
13:25 3,772.77 3,772.77 3,770.45 3,771.25 171.0K
13:26 3,771.33 3,771.74 3,770.15 3,770.22 64.0K
13:27 3,770.41 3,770.81 3,769.30 3,770.58 78.0K
13:28 3,770.19 3,772.13 3,769.15 3,772.13 50.0K
13:29 3,771.59 3,772.25 3,769.73 3,770.58 60.0K
13:30 3,770.53 3,772.58 3,769.83 3,770.28 38.0K
13:31 3,770.62 3,771.30 3,770.28 3,770.50 58.0K
13:32 3,770.23 3,771.38 3,769.67 3,770.19 80.0K
13:33 3,770.91 3,771.42 3,770.21 3,770.63 94.0K
13:34 3,771.21 3,771.96 3,769.82 3,770.32 42.0K
13:35 3,770.25 3,772.05 3,769.94 3,771.38 38.0K
13:36 3,771.23 3,771.49 3,769.72 3,770.16 49.0K
13:37 3,770.01 3,770.68 3,768.94 3,769.53 212.0K
13:38 3,769.51 3,772.12 3,768.87 3,770.17 48.0K
13:39 3,770.91 3,772.00 3,769.92 3,771.84 56.0K
13:40 3,771.40 3,772.93 3,770.84 3,772.78 63.0K
13:41 3,772.25 3,772.35 3,770.80 3,771.58 46.0K
13:42 3,771.65 3,772.08 3,770.69 3,770.90 45.0K
13:43 3,770.84 3,771.98 3,770.22 3,770.75 53.0K
13:44 3,770.73 3,771.71 3,770.30 3,770.89 42.0K
13:45 3,772.09 3,772.09 3,769.63 3,771.12 43.0K
13:46 3,770.84 3,771.34 3,769.96 3,770.32 87.0K
13:47 3,770.33 3,770.79 3,769.09 3,769.58 102.0K
13:48 3,767.87 3,771.23 3,767.87 3,770.12 94.0K
13:49 3,770.36 3,771.00 3,769.72 3,770.35 56.0K
13:50 3,770.36 3,771.04 3,768.80 3,769.72 78.0K
13:51 3,770.66 3,771.20 3,768.32 3,769.13 51.0K
13:52 3,769.19 3,770.02 3,768.33 3,768.73 37.0K
13:53 3,768.58 3,769.71 3,767.55 3,767.72 48.0K
13:54 3,767.42 3,769.34 3,767.40 3,769.19 61.0K
13:55 3,769.28 3,769.43 3,767.22 3,768.55 68.0K
13:56 3,768.59 3,769.30 3,767.26 3,769.24 49.0K
13:57 3,769.71 3,771.15 3,769.04 3,770.73 50.0K
13:58 3,771.04 3,771.89 3,770.61 3,771.89 47.0K
13:59 3,771.33 3,772.55 3,770.42 3,772.07 49.0K
14:00 3,770.74 3,773.46 3,770.74 3,772.51 315.0K
14:01 3,772.53 3,775.17 3,772.08 3,773.14 112.0K
14:02 3,772.38 3,774.42 3,771.87 3,774.42 65.0K
14:03 3,773.89 3,773.89 3,771.53 3,772.95 99.0K
14:04 3,772.29 3,773.85 3,770.89 3,773.85 128.0K
14:05 3,771.68 3,772.97 3,770.67 3,771.39 72.0K
14:06 3,770.33 3,772.41 3,770.33 3,770.55 50.0K
14:07 3,770.71 3,772.39 3,769.38 3,769.84 127.0K
14:08 3,769.56 3,772.18 3,769.46 3,771.15 68.0K
14:09 3,770.59 3,772.85 3,770.59 3,771.85 73.0K
14:10 3,772.26 3,773.06 3,771.44 3,771.46 46.0K
14:11 3,771.42 3,772.15 3,770.45 3,771.15 51.0K
14:12 3,770.66 3,772.50 3,769.66 3,771.10 63.0K
14:13 3,771.23 3,772.62 3,769.78 3,770.48 58.0K
14:14 3,771.17 3,771.28 3,769.30 3,769.31 126.0K
14:15 3,770.11 3,771.66 3,768.73 3,768.91 92.0K
14:16 3,769.93 3,770.72 3,768.58 3,769.30 102.0K
14:17 3,770.41 3,771.88 3,768.55 3,769.66 53.0K
14:18 3,769.56 3,770.38 3,767.43 3,768.82 79.0K
14:19 3,768.26 3,769.72 3,767.18 3,768.80 63.0K
14:20 3,767.64 3,768.46 3,766.23 3,766.34 91.0K
14:21 3,765.99 3,765.99 3,764.71 3,765.55 58.0K
14:22 3,764.89 3,767.16 3,764.12 3,766.57 96.0K
14:23 3,766.23 3,767.29 3,764.57 3,765.48 83.0K
14:24 3,765.55 3,766.40 3,764.12 3,764.64 115.0K
14:25 3,764.98 3,767.62 3,763.60 3,765.55 71.0K
14:26 3,766.28 3,766.71 3,764.20 3,765.60 93.0K
14:27 3,765.54 3,765.54 3,763.35 3,765.06 288.0K
14:28 3,765.04 3,766.51 3,763.87 3,766.51 120.0K
14:29 3,765.37 3,766.09 3,763.90 3,764.76 71.0K
14:30 3,765.32 3,766.67 3,764.02 3,765.58 81.0K
14:31 3,765.77 3,767.18 3,764.22 3,765.15 218.0K
14:32 3,765.09 3,765.30 3,763.84 3,764.44 171.0K
14:33 3,765.68 3,765.78 3,764.28 3,765.78 74.0K
14:34 3,765.90 3,765.90 3,763.17 3,764.47 79.0K
14:35 3,764.44 3,764.55 3,763.12 3,763.78 120.0K
14:36 3,762.61 3,763.29 3,761.35 3,763.19 177.0K
14:37 3,761.49 3,762.94 3,760.48 3,761.29 113.0K
14:38 3,762.67 3,763.00 3,761.60 3,761.67 94.0K
14:39 3,762.48 3,763.34 3,761.67 3,762.01 184.0K
14:40 3,760.89 3,762.90 3,760.89 3,762.90 234.0K
14:41 3,761.26 3,763.68 3,760.80 3,761.58 89.0K
14:42 3,762.72 3,762.93 3,760.64 3,762.27 82.0K
14:43 3,761.61 3,763.05 3,760.54 3,762.23 65.0K
14:44 3,761.18 3,762.24 3,759.48 3,760.72 82.0K
14:45 3,760.12 3,760.98 3,759.10 3,759.47 112.0K
14:46 3,759.78 3,761.07 3,758.46 3,759.52 227.0K
14:47 3,759.89 3,761.70 3,759.16 3,759.71 239.0K
14:48 3,760.74 3,760.78 3,758.52 3,759.09 197.0K
14:49 3,758.36 3,759.32 3,757.77 3,758.97 150.0K
14:50 3,759.08 3,760.02 3,757.26 3,757.26 93.0K
14:51 3,757.20 3,761.14 3,756.91 3,759.35 212.0K
14:52 3,760.50 3,760.54 3,759.20 3,760.18 78.0K
14:53 3,759.92 3,760.26 3,757.91 3,758.81 104.0K
14:54 3,758.98 3,759.58 3,757.72 3,758.45 121.0K
14:55 3,758.78 3,758.78 3,756.88 3,757.91 80.0K
14:56 3,758.07 3,758.89 3,757.24 3,758.33 101.0K
14:57 3,757.79 3,758.90 3,755.96 3,756.48 103.0K
14:58 3,755.79 3,756.83 3,755.79 3,755.89 181.0K
14:59 3,755.17 3,756.23 3,754.31 3,755.13 114.0K
15:00 3,754.88 3,756.63 3,753.30 3,755.81 201.0K
15:01 3,754.80 3,755.95 3,753.41 3,753.42 130.0K
15:02 3,754.22 3,754.35 3,751.95 3,752.15 102.0K
15:03 3,752.52 3,753.43 3,751.88 3,753.32 138.0K
15:04 3,753.26 3,753.98 3,751.99 3,751.99 118.0K
15:05 3,752.07 3,753.05 3,750.67 3,751.11 122.0K
15:06 3,751.19 3,751.19 3,749.37 3,749.82 172.0K
15:07 3,750.23 3,751.11 3,747.55 3,750.44 454.0K
15:08 3,751.02 3,751.66 3,749.15 3,750.09 201.0K
15:09 3,750.41 3,751.25 3,749.13 3,750.29 118.0K
15:10 3,750.72 3,752.21 3,749.84 3,751.12 129.0K
15:11 3,750.79 3,751.79 3,749.46 3,749.49 125.0K
15:12 3,749.27 3,749.84 3,749.04 3,749.58 254.0K
15:13 3,749.33 3,750.23 3,747.93 3,747.93 210.0K
15:14 3,747.73 3,749.78 3,747.73 3,747.98 100.0K
15:15 3,749.85 3,749.85 3,747.68 3,748.66 217.0K
15:16 3,748.43 3,750.48 3,747.31 3,749.18 166.0K
15:17 3,748.21 3,749.80 3,746.52 3,747.22 161.0K
15:18 3,746.65 3,748.03 3,746.30 3,747.40 134.0K
15:19 3,747.60 3,748.17 3,747.05 3,747.89 183.0K
15:20 3,747.80 3,747.80 3,747.80 3,747.80 7.0K
15:21 3,747.80 3,747.80 3,747.80 3,747.80 0.0K
15:22 3,747.80 3,747.80 3,747.80 3,747.80 0.0K
15:23 3,747.80 3,747.80 3,747.80 3,747.80 0.0K
15:24 3,747.80 3,747.80 3,747.80 3,747.80 0.0K
15:25 3,747.80 3,747.80 3,747.80 3,747.80 0.0K
15:26 3,747.80 3,747.80 3,747.80 3,747.80 0.0K
15:27 3,747.80 3,747.80 3,747.80 3,747.80 0.0K
15:28 3,747.80 3,747.80 3,747.80 3,747.80 0.0K
15:29 3,747.80 3,748.12 3,747.46 3,747.66 7,089.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available