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 3,743.65 3,743.65 3,737.50 3,737.50 844.0K
09:01 3,737.38 3,737.47 3,730.48 3,731.80 563.0K
09:02 3,731.43 3,738.06 3,730.77 3,735.00 306.0K
09:03 3,733.22 3,741.37 3,732.61 3,739.87 298.0K
09:04 3,739.94 3,753.68 3,739.94 3,753.68 330.0K
09:05 3,752.43 3,753.30 3,749.95 3,749.95 261.0K
09:06 3,750.26 3,751.95 3,748.97 3,749.70 240.0K
09:07 3,750.91 3,755.46 3,750.91 3,755.08 220.0K
09:08 3,754.41 3,754.65 3,752.50 3,753.82 185.0K
09:09 3,753.69 3,753.69 3,744.89 3,745.91 272.0K
09:10 3,745.90 3,749.57 3,745.90 3,748.03 194.0K
09:11 3,748.53 3,748.82 3,746.52 3,748.82 203.0K
09:12 3,748.47 3,756.00 3,748.05 3,756.00 176.0K
09:13 3,756.70 3,759.75 3,756.69 3,759.75 174.0K
09:14 3,759.35 3,759.45 3,755.42 3,756.25 127.0K
09:15 3,756.39 3,756.39 3,753.70 3,754.32 175.0K
09:16 3,754.51 3,756.57 3,754.04 3,756.57 111.0K
09:17 3,757.16 3,758.67 3,756.46 3,758.67 78.0K
09:18 3,758.69 3,758.96 3,756.02 3,756.02 74.0K
09:19 3,756.44 3,757.78 3,756.25 3,757.41 77.0K
09:20 3,757.69 3,764.30 3,757.69 3,764.01 176.0K
09:21 3,763.19 3,766.49 3,762.56 3,766.49 100.0K
09:22 3,766.14 3,767.13 3,764.05 3,766.27 197.0K
09:23 3,767.48 3,771.54 3,767.27 3,771.20 87.0K
09:24 3,771.10 3,771.36 3,770.07 3,771.00 104.0K
09:25 3,771.33 3,772.75 3,770.75 3,772.75 172.0K
09:26 3,772.09 3,774.78 3,772.09 3,773.72 79.0K
09:27 3,773.55 3,774.17 3,771.10 3,773.39 188.0K
09:28 3,773.09 3,773.60 3,762.65 3,762.65 442.0K
09:29 3,763.01 3,763.67 3,762.59 3,763.67 110.0K
09:30 3,763.90 3,766.43 3,761.91 3,763.06 158.0K
09:31 3,762.76 3,767.24 3,762.76 3,766.56 81.0K
09:32 3,766.49 3,768.54 3,766.04 3,768.17 87.0K
09:33 3,767.55 3,770.97 3,767.55 3,770.97 184.0K
09:34 3,771.02 3,774.79 3,771.02 3,774.35 133.0K
09:35 3,774.12 3,775.74 3,772.61 3,775.74 82.0K
09:36 3,775.75 3,776.61 3,774.61 3,776.58 50.0K
09:37 3,776.61 3,778.53 3,776.61 3,778.53 114.0K
09:38 3,778.57 3,778.75 3,775.00 3,775.86 154.0K
09:39 3,775.67 3,775.67 3,773.30 3,775.62 80.0K
09:40 3,775.77 3,778.53 3,774.64 3,778.53 159.0K
09:41 3,778.82 3,780.40 3,778.45 3,780.38 69.0K
09:42 3,780.15 3,780.49 3,779.45 3,780.17 167.0K
09:43 3,779.45 3,779.75 3,778.94 3,779.34 89.0K
09:44 3,778.84 3,779.26 3,777.00 3,777.00 136.0K
09:45 3,777.81 3,781.51 3,777.80 3,781.51 161.0K
09:46 3,780.95 3,783.65 3,780.95 3,782.59 141.0K
09:47 3,782.15 3,783.48 3,781.76 3,783.15 84.0K
09:48 3,783.24 3,784.98 3,782.40 3,784.69 127.0K
09:49 3,785.14 3,787.28 3,785.11 3,786.05 165.0K
09:50 3,786.47 3,786.47 3,784.42 3,784.93 65.0K
09:51 3,785.53 3,785.62 3,784.09 3,785.62 97.0K
09:52 3,786.55 3,788.22 3,786.05 3,786.05 77.0K
09:53 3,786.83 3,787.32 3,785.78 3,785.78 107.0K
09:54 3,785.49 3,785.97 3,782.83 3,784.22 208.0K
09:55 3,784.39 3,785.44 3,783.95 3,784.21 111.0K
09:56 3,784.59 3,785.88 3,783.71 3,785.56 80.0K
09:57 3,784.94 3,786.65 3,784.64 3,785.68 68.0K
09:58 3,785.21 3,786.77 3,784.73 3,786.76 64.0K
09:59 3,787.41 3,787.41 3,784.37 3,784.61 66.0K
10:00 3,784.99 3,785.45 3,783.69 3,784.03 70.0K
10:01 3,783.78 3,783.78 3,780.56 3,783.38 54.0K
10:02 3,783.17 3,783.17 3,779.34 3,779.45 125.0K
10:03 3,778.96 3,780.37 3,774.49 3,775.55 107.0K
10:04 3,775.48 3,776.49 3,773.65 3,774.20 118.0K
10:05 3,774.06 3,774.06 3,771.32 3,773.37 136.0K
10:06 3,772.91 3,774.07 3,771.70 3,772.47 71.0K
10:07 3,771.52 3,771.95 3,769.37 3,769.37 79.0K
10:08 3,770.41 3,770.41 3,767.87 3,768.66 232.0K
10:09 3,769.67 3,769.96 3,766.82 3,766.82 84.0K
10:10 3,766.60 3,766.85 3,764.82 3,765.45 69.0K
10:11 3,765.18 3,766.28 3,764.34 3,764.58 83.0K
10:12 3,764.54 3,765.95 3,764.24 3,765.50 85.0K
10:13 3,765.55 3,766.18 3,764.59 3,766.08 72.0K
10:14 3,766.36 3,767.44 3,765.81 3,767.37 67.0K
10:15 3,767.82 3,771.10 3,767.82 3,771.04 161.0K
10:16 3,771.20 3,774.16 3,771.20 3,774.16 95.0K
10:17 3,774.15 3,776.09 3,773.48 3,775.96 83.0K
10:18 3,777.15 3,779.45 3,776.68 3,777.36 235.0K
10:19 3,777.49 3,780.42 3,777.36 3,779.41 53.0K
10:20 3,780.24 3,780.96 3,778.96 3,779.76 71.0K
10:21 3,779.86 3,781.03 3,779.73 3,780.26 54.0K
10:22 3,779.83 3,781.27 3,779.38 3,779.52 140.0K
10:23 3,779.95 3,780.89 3,779.02 3,779.69 101.0K
10:24 3,779.38 3,780.06 3,778.51 3,778.88 45.0K
10:25 3,778.37 3,781.33 3,778.15 3,780.95 67.0K
10:26 3,782.08 3,785.17 3,781.99 3,784.96 103.0K
10:27 3,784.45 3,785.98 3,784.45 3,784.89 140.0K
10:28 3,785.06 3,787.93 3,784.71 3,787.93 253.0K
10:29 3,787.55 3,788.71 3,786.22 3,787.09 69.0K
10:30 3,788.17 3,788.64 3,786.67 3,786.67 57.0K
10:31 3,787.02 3,787.27 3,785.57 3,787.15 84.0K
10:32 3,786.86 3,787.24 3,785.39 3,785.96 44.0K
10:33 3,786.48 3,786.54 3,781.96 3,781.96 133.0K
10:34 3,781.56 3,781.86 3,778.97 3,778.97 99.0K
10:35 3,780.22 3,780.42 3,778.93 3,780.27 81.0K
10:36 3,779.25 3,780.05 3,777.94 3,778.26 73.0K
10:37 3,778.33 3,779.12 3,777.18 3,777.76 106.0K
10:38 3,777.72 3,778.08 3,776.52 3,777.87 40.0K
10:39 3,778.39 3,779.86 3,777.65 3,778.22 61.0K
10:40 3,778.13 3,778.58 3,776.63 3,778.58 38.0K
10:41 3,778.69 3,778.82 3,776.26 3,777.60 56.0K
10:42 3,777.85 3,778.18 3,773.54 3,774.89 73.0K
10:43 3,775.13 3,776.26 3,774.69 3,775.04 114.0K
10:44 3,774.90 3,776.20 3,774.69 3,775.12 51.0K
10:45 3,774.74 3,778.07 3,774.74 3,778.07 72.0K
10:46 3,777.94 3,777.94 3,775.54 3,776.59 42.0K
10:47 3,776.62 3,777.28 3,775.72 3,776.32 41.0K
10:48 3,775.79 3,775.91 3,773.49 3,775.91 43.0K
10:49 3,775.81 3,776.53 3,774.59 3,775.34 73.0K
10:50 3,775.09 3,777.33 3,774.70 3,775.32 113.0K
10:51 3,776.12 3,777.51 3,774.06 3,776.99 94.0K
10:52 3,776.20 3,778.50 3,776.20 3,778.08 62.0K
10:53 3,778.37 3,778.74 3,777.15 3,778.45 87.0K
10:54 3,778.17 3,780.19 3,778.17 3,780.19 85.0K
10:55 3,779.87 3,780.23 3,778.92 3,780.09 90.0K
10:56 3,779.66 3,781.02 3,778.79 3,778.79 66.0K
10:57 3,779.42 3,779.42 3,776.90 3,777.50 179.0K
10:58 3,778.52 3,778.61 3,776.20 3,776.20 79.0K
10:59 3,776.77 3,777.21 3,774.09 3,774.09 209.0K
11:00 3,774.77 3,776.15 3,774.23 3,775.34 58.0K
11:01 3,775.33 3,775.48 3,774.17 3,774.38 47.0K
11:02 3,774.42 3,775.44 3,773.43 3,774.07 60.0K
11:03 3,774.65 3,774.65 3,772.72 3,773.43 57.0K
11:04 3,773.62 3,774.50 3,772.86 3,772.86 44.0K
11:05 3,773.15 3,774.64 3,772.97 3,774.62 37.0K
11:06 3,775.03 3,775.04 3,773.60 3,773.60 32.0K
11:07 3,773.64 3,776.15 3,773.42 3,775.70 122.0K
11:08 3,776.17 3,777.12 3,775.50 3,775.50 33.0K
11:09 3,775.48 3,776.15 3,774.04 3,775.39 39.0K
11:10 3,774.03 3,780.04 3,774.03 3,779.31 122.0K
11:11 3,779.44 3,779.85 3,777.72 3,777.72 135.0K
11:12 3,777.74 3,777.74 3,776.15 3,777.14 41.0K
11:13 3,776.46 3,778.09 3,776.46 3,777.31 41.0K
11:14 3,777.18 3,777.84 3,775.67 3,776.88 38.0K
11:15 3,777.66 3,778.14 3,776.48 3,777.33 43.0K
11:16 3,777.54 3,778.17 3,776.61 3,777.51 47.0K
11:17 3,777.19 3,778.83 3,776.78 3,777.25 26.0K
11:18 3,777.64 3,778.27 3,776.98 3,778.00 28.0K
11:19 3,777.22 3,780.73 3,777.22 3,780.22 141.0K
11:20 3,779.98 3,781.87 3,778.94 3,779.59 85.0K
11:21 3,780.02 3,780.63 3,776.55 3,776.55 151.0K
11:22 3,776.23 3,776.78 3,774.60 3,774.99 83.0K
11:23 3,774.97 3,776.42 3,774.86 3,776.28 52.0K
11:24 3,776.55 3,776.55 3,774.04 3,775.05 62.0K
11:25 3,775.49 3,775.67 3,774.30 3,775.35 40.0K
11:26 3,775.46 3,775.98 3,774.63 3,774.67 34.0K
11:27 3,775.79 3,776.59 3,775.37 3,775.86 28.0K
11:28 3,776.19 3,777.05 3,774.61 3,776.65 24.0K
11:29 3,776.75 3,776.75 3,774.46 3,775.45 95.0K
11:30 3,775.90 3,776.99 3,775.43 3,775.92 73.0K
11:31 3,775.60 3,775.70 3,771.08 3,771.77 203.0K
11:32 3,771.29 3,771.58 3,769.60 3,770.94 53.0K
11:33 3,770.65 3,770.65 3,767.50 3,768.94 79.0K
11:34 3,768.44 3,769.57 3,767.24 3,768.12 96.0K
11:35 3,768.45 3,768.45 3,767.02 3,767.85 80.0K
11:36 3,767.85 3,769.07 3,767.78 3,768.55 35.0K
11:37 3,768.48 3,769.01 3,767.51 3,768.72 46.0K
11:38 3,769.01 3,770.17 3,768.03 3,768.36 74.0K
11:39 3,768.74 3,769.35 3,767.54 3,767.54 41.0K
11:40 3,768.14 3,770.11 3,767.91 3,769.12 61.0K
11:41 3,768.79 3,769.97 3,767.76 3,767.76 76.0K
11:42 3,767.03 3,770.56 3,766.71 3,770.42 61.0K
11:43 3,771.15 3,771.22 3,769.40 3,770.56 52.0K
11:44 3,770.32 3,771.22 3,770.25 3,770.29 46.0K
11:45 3,770.61 3,770.61 3,768.55 3,770.03 29.0K
11:46 3,770.75 3,771.81 3,770.29 3,770.98 28.0K
11:47 3,771.55 3,772.87 3,771.25 3,772.49 33.0K
11:48 3,773.08 3,773.85 3,771.97 3,773.85 44.0K
11:49 3,773.83 3,773.88 3,772.15 3,772.63 27.0K
11:50 3,772.67 3,773.50 3,771.68 3,772.62 27.0K
11:51 3,772.43 3,774.42 3,771.60 3,774.13 35.0K
11:52 3,773.94 3,774.85 3,773.06 3,774.08 76.0K
11:53 3,774.17 3,774.77 3,773.35 3,773.58 39.0K
11:54 3,773.99 3,773.99 3,772.16 3,773.34 28.0K
11:55 3,772.66 3,774.06 3,772.53 3,774.06 49.0K
11:56 3,773.81 3,774.86 3,773.71 3,774.17 27.0K
11:57 3,774.24 3,774.84 3,772.60 3,772.60 82.0K
11:58 3,772.45 3,774.12 3,772.20 3,773.53 19.0K
11:59 3,773.24 3,773.91 3,772.20 3,773.24 27.0K
12:00 3,773.03 3,774.25 3,772.15 3,772.48 40.0K
12:01 3,773.13 3,774.02 3,772.44 3,772.72 28.0K
12:02 3,772.85 3,773.25 3,772.18 3,772.47 35.0K
12:03 3,771.82 3,773.24 3,771.12 3,771.52 44.0K
12:04 3,771.21 3,771.97 3,770.55 3,771.46 23.0K
12:05 3,771.56 3,772.80 3,771.14 3,772.08 23.0K
12:06 3,771.08 3,772.09 3,770.42 3,771.53 33.0K
12:07 3,771.48 3,771.72 3,768.32 3,769.09 42.0K
12:08 3,769.09 3,769.30 3,767.82 3,769.06 26.0K
12:09 3,768.75 3,769.33 3,767.63 3,768.88 32.0K
12:10 3,768.37 3,769.54 3,767.11 3,767.42 27.0K
12:11 3,767.72 3,769.72 3,767.72 3,769.55 30.0K
12:12 3,768.97 3,769.23 3,767.89 3,768.43 59.0K
12:13 3,768.78 3,769.09 3,767.93 3,769.09 34.0K
12:14 3,768.27 3,770.38 3,768.27 3,769.61 113.0K
12:15 3,769.56 3,770.05 3,768.57 3,768.57 35.0K
12:16 3,769.23 3,769.99 3,768.04 3,768.50 36.0K
12:17 3,767.82 3,768.04 3,764.62 3,764.72 65.0K
12:18 3,764.35 3,766.00 3,763.86 3,765.59 55.0K
12:19 3,765.98 3,766.67 3,764.76 3,766.55 29.0K
12:20 3,766.75 3,769.15 3,766.74 3,767.53 36.0K
12:21 3,767.92 3,768.56 3,767.62 3,768.28 34.0K
12:22 3,768.64 3,770.06 3,767.95 3,768.71 28.0K
12:23 3,769.03 3,771.18 3,768.24 3,770.46 38.0K
12:24 3,770.46 3,770.70 3,769.00 3,770.52 25.0K
12:25 3,770.20 3,770.20 3,768.94 3,770.02 41.0K
12:26 3,770.05 3,770.61 3,769.29 3,770.32 30.0K
12:27 3,769.95 3,772.09 3,769.68 3,771.25 111.0K
12:28 3,770.97 3,771.96 3,770.63 3,771.48 35.0K
12:29 3,771.85 3,775.78 3,770.79 3,775.53 78.0K
12:30 3,776.06 3,776.06 3,774.81 3,775.72 28.0K
12:31 3,775.68 3,775.68 3,773.90 3,773.90 36.0K
12:32 3,774.40 3,774.70 3,773.28 3,774.33 42.0K
12:33 3,774.51 3,775.57 3,773.83 3,774.92 53.0K
12:34 3,774.88 3,775.69 3,774.30 3,774.55 24.0K
12:35 3,774.87 3,775.72 3,773.75 3,775.49 28.0K
12:36 3,775.76 3,775.92 3,774.22 3,775.15 21.0K
12:37 3,775.47 3,776.07 3,774.85 3,775.83 37.0K
12:38 3,776.32 3,776.45 3,775.04 3,775.18 28.0K
12:39 3,775.25 3,776.80 3,775.12 3,775.46 35.0K
12:40 3,776.36 3,776.85 3,774.94 3,775.60 58.0K
12:41 3,776.10 3,777.05 3,775.68 3,775.93 33.0K
12:42 3,776.16 3,777.05 3,774.99 3,775.94 50.0K
12:43 3,775.95 3,777.43 3,775.87 3,776.80 36.0K
12:44 3,776.42 3,776.47 3,775.23 3,775.33 33.0K
12:45 3,775.74 3,776.49 3,775.17 3,775.67 35.0K
12:46 3,776.61 3,776.61 3,774.91 3,775.20 48.0K
12:47 3,774.64 3,776.36 3,774.44 3,775.18 26.0K
12:48 3,774.84 3,776.93 3,774.84 3,775.79 35.0K
12:49 3,775.96 3,777.14 3,775.01 3,776.32 30.0K
12:50 3,776.56 3,776.94 3,774.86 3,774.86 29.0K
12:51 3,775.12 3,778.62 3,775.12 3,778.59 39.0K
12:52 3,777.76 3,778.91 3,776.97 3,778.91 176.0K
12:53 3,778.98 3,779.12 3,777.32 3,778.94 114.0K
12:54 3,778.88 3,778.88 3,777.65 3,777.91 75.0K
12:55 3,777.75 3,779.60 3,777.41 3,779.20 48.0K
12:56 3,779.25 3,779.84 3,777.51 3,779.84 25.0K
12:57 3,779.77 3,779.90 3,777.65 3,779.26 25.0K
12:58 3,779.55 3,779.97 3,778.42 3,778.72 25.0K
12:59 3,778.84 3,780.25 3,777.72 3,778.99 50.0K
13:00 3,779.54 3,779.99 3,778.42 3,779.47 32.0K
13:01 3,779.49 3,781.32 3,778.71 3,780.89 37.0K
13:02 3,781.19 3,784.24 3,780.62 3,784.24 138.0K
13:03 3,783.30 3,785.22 3,783.03 3,784.48 54.0K
13:04 3,784.52 3,785.83 3,784.25 3,785.33 111.0K
13:05 3,785.11 3,786.34 3,784.43 3,785.65 109.0K
13:06 3,785.81 3,785.81 3,784.34 3,785.19 34.0K
13:07 3,785.12 3,786.65 3,785.04 3,785.84 46.0K
13:08 3,786.54 3,786.57 3,784.27 3,784.36 30.0K
13:09 3,783.70 3,785.60 3,783.59 3,785.21 44.0K
13:10 3,784.45 3,786.17 3,784.15 3,785.07 33.0K
13:11 3,785.89 3,785.96 3,783.60 3,785.20 44.0K
13:12 3,784.32 3,785.41 3,783.14 3,783.14 44.0K
13:13 3,784.02 3,784.83 3,783.04 3,783.73 166.0K
13:14 3,784.19 3,785.11 3,782.97 3,784.40 46.0K
13:15 3,784.93 3,784.93 3,782.32 3,783.66 38.0K
13:16 3,784.16 3,784.76 3,782.47 3,782.61 35.0K
13:17 3,782.24 3,784.45 3,782.08 3,782.89 31.0K
13:18 3,782.64 3,782.64 3,781.16 3,781.45 38.0K
13:19 3,782.01 3,782.42 3,780.68 3,781.74 26.0K
13:20 3,781.50 3,782.37 3,780.92 3,781.41 44.0K
13:21 3,781.64 3,782.15 3,780.27 3,781.33 189.0K
13:22 3,779.82 3,781.01 3,779.44 3,779.99 53.0K
13:23 3,780.68 3,781.33 3,779.11 3,779.65 40.0K
13:24 3,780.03 3,780.88 3,779.54 3,780.75 219.0K
13:25 3,780.86 3,781.88 3,780.86 3,781.37 41.0K
13:26 3,781.26 3,781.78 3,780.08 3,780.13 57.0K
13:27 3,780.92 3,781.67 3,779.61 3,781.67 102.0K
13:28 3,781.64 3,782.07 3,780.86 3,781.46 79.0K
13:29 3,781.48 3,782.32 3,779.88 3,779.88 30.0K
13:30 3,780.10 3,781.70 3,780.00 3,780.70 87.0K
13:31 3,780.64 3,781.03 3,779.91 3,780.87 211.0K
13:32 3,780.32 3,781.27 3,779.56 3,780.03 223.0K
13:33 3,780.19 3,780.64 3,779.30 3,780.55 47.0K
13:34 3,780.39 3,780.93 3,779.16 3,780.93 35.0K
13:35 3,780.22 3,781.35 3,780.06 3,780.16 26.0K
13:36 3,781.67 3,781.67 3,779.93 3,779.93 142.0K
13:37 3,780.14 3,780.14 3,778.30 3,778.71 81.0K
13:38 3,779.05 3,779.51 3,777.30 3,777.65 81.0K
13:39 3,777.84 3,779.14 3,777.05 3,777.32 320.0K
13:40 3,777.69 3,778.78 3,777.58 3,778.74 157.0K
13:41 3,778.43 3,778.96 3,777.71 3,777.87 80.0K
13:42 3,779.21 3,779.75 3,778.70 3,779.32 40.0K
13:43 3,779.63 3,779.63 3,778.03 3,778.03 69.0K
13:44 3,779.08 3,779.08 3,777.84 3,777.90 43.0K
13:45 3,778.03 3,779.11 3,777.32 3,778.09 72.0K
13:46 3,778.06 3,779.54 3,778.01 3,778.50 104.0K
13:47 3,778.85 3,778.85 3,776.57 3,776.79 47.0K
13:48 3,776.32 3,778.76 3,775.51 3,777.15 35.0K
13:49 3,777.32 3,777.32 3,776.29 3,776.98 40.0K
13:50 3,776.36 3,778.44 3,775.93 3,776.02 46.0K
13:51 3,775.94 3,778.74 3,775.80 3,777.28 74.0K
13:52 3,777.50 3,777.76 3,776.72 3,777.14 167.0K
13:53 3,777.04 3,777.04 3,775.49 3,776.43 36.0K
13:54 3,775.54 3,777.24 3,775.54 3,776.18 37.0K
13:55 3,776.13 3,776.20 3,774.33 3,774.68 46.0K
13:56 3,774.91 3,775.95 3,774.69 3,775.47 119.0K
13:57 3,774.95 3,775.47 3,774.32 3,774.98 103.0K
13:58 3,775.35 3,776.06 3,774.18 3,774.69 90.0K
13:59 3,774.70 3,775.93 3,774.45 3,774.45 42.0K
14:00 3,775.15 3,775.67 3,773.33 3,773.33 107.0K
14:01 3,773.79 3,775.17 3,773.71 3,774.04 52.0K
14:02 3,774.94 3,775.20 3,773.62 3,774.43 63.0K
14:03 3,774.12 3,775.80 3,773.81 3,775.38 49.0K
14:04 3,775.51 3,776.83 3,774.31 3,775.80 41.0K
14:05 3,776.34 3,777.38 3,775.71 3,777.05 49.0K
14:06 3,775.59 3,777.24 3,775.59 3,776.80 43.0K
14:07 3,777.03 3,777.03 3,775.10 3,775.65 61.0K
14:08 3,775.83 3,776.98 3,774.90 3,775.63 91.0K
14:09 3,775.63 3,776.47 3,774.84 3,775.79 85.0K
14:10 3,775.92 3,775.92 3,774.05 3,774.05 50.0K
14:11 3,773.96 3,774.99 3,773.24 3,774.27 42.0K
14:12 3,774.19 3,775.57 3,773.62 3,774.50 43.0K
14:13 3,775.00 3,775.87 3,774.77 3,775.77 50.0K
14:14 3,774.96 3,775.32 3,774.43 3,775.16 46.0K
14:15 3,775.39 3,776.34 3,774.67 3,775.72 118.0K
14:16 3,776.82 3,776.82 3,774.69 3,776.02 116.0K
14:17 3,776.26 3,777.38 3,775.62 3,777.07 150.0K
14:18 3,778.20 3,778.46 3,777.00 3,777.00 63.0K
14:19 3,776.91 3,778.60 3,776.91 3,778.48 53.0K
14:20 3,778.82 3,779.80 3,777.98 3,779.73 81.0K
14:21 3,780.19 3,780.75 3,778.92 3,780.36 48.0K
14:22 3,780.12 3,780.86 3,779.43 3,780.51 52.0K
14:23 3,780.21 3,781.82 3,780.21 3,781.11 61.0K
14:24 3,781.15 3,781.15 3,779.11 3,779.80 45.0K
14:25 3,780.58 3,780.58 3,778.86 3,779.90 44.0K
14:26 3,779.28 3,780.58 3,779.00 3,779.95 65.0K
14:27 3,779.72 3,779.81 3,778.33 3,778.33 74.0K
14:28 3,779.02 3,779.91 3,778.01 3,778.12 204.0K
14:29 3,778.27 3,778.32 3,774.62 3,775.13 81.0K
14:30 3,774.05 3,775.59 3,773.82 3,774.20 63.0K
14:31 3,774.17 3,776.25 3,774.17 3,775.99 81.0K
14:32 3,776.25 3,777.33 3,774.63 3,777.33 77.0K
14:33 3,776.68 3,778.09 3,776.54 3,777.83 60.0K
14:34 3,777.64 3,780.30 3,777.64 3,779.38 66.0K
14:35 3,779.36 3,779.79 3,778.30 3,779.06 141.0K
14:36 3,779.42 3,780.48 3,777.04 3,777.84 73.0K
14:37 3,778.23 3,780.64 3,778.23 3,778.59 78.0K
14:38 3,779.17 3,780.04 3,778.11 3,779.91 67.0K
14:39 3,779.54 3,779.74 3,777.11 3,778.68 287.0K
14:40 3,779.03 3,779.86 3,777.59 3,779.57 84.0K
14:41 3,778.86 3,779.86 3,776.62 3,778.03 182.0K
14:42 3,777.94 3,778.75 3,776.87 3,778.64 135.0K
14:43 3,778.79 3,779.23 3,776.71 3,778.34 74.0K
14:44 3,778.94 3,779.69 3,777.68 3,777.80 68.0K
14:45 3,778.35 3,779.08 3,776.83 3,778.42 189.0K
14:46 3,777.64 3,778.71 3,777.33 3,777.71 113.0K
14:47 3,778.26 3,779.40 3,777.72 3,777.97 76.0K
14:48 3,777.91 3,780.42 3,777.88 3,779.57 111.0K
14:49 3,779.62 3,780.03 3,777.99 3,779.70 104.0K
14:50 3,777.95 3,780.90 3,777.95 3,780.42 107.0K
14:51 3,780.51 3,781.13 3,779.72 3,780.64 90.0K
14:52 3,780.43 3,781.54 3,779.08 3,779.13 263.0K
14:53 3,779.74 3,781.19 3,779.46 3,780.22 107.0K
14:54 3,780.05 3,781.19 3,778.32 3,779.34 72.0K
14:55 3,779.49 3,779.49 3,777.79 3,778.59 65.0K
14:56 3,779.12 3,779.36 3,777.70 3,778.78 66.0K
14:57 3,776.19 3,779.28 3,776.19 3,779.28 155.0K
14:58 3,778.41 3,780.16 3,778.41 3,779.78 59.0K
14:59 3,779.55 3,781.00 3,778.69 3,780.54 82.0K
15:00 3,779.00 3,780.76 3,777.90 3,780.24 87.0K
15:01 3,779.47 3,780.21 3,778.85 3,779.48 128.0K
15:02 3,778.99 3,780.70 3,778.46 3,779.60 68.0K
15:03 3,779.31 3,780.15 3,778.54 3,779.96 109.0K
15:04 3,779.81 3,780.73 3,778.48 3,778.48 77.0K
15:05 3,779.53 3,780.56 3,778.54 3,780.37 123.0K
15:06 3,778.99 3,781.33 3,778.80 3,779.98 106.0K
15:07 3,780.12 3,780.90 3,779.14 3,779.74 87.0K
15:08 3,779.42 3,781.34 3,779.31 3,780.10 78.0K
15:09 3,780.25 3,780.76 3,778.96 3,780.46 109.0K
15:10 3,779.98 3,780.17 3,778.04 3,780.07 90.0K
15:11 3,779.37 3,780.44 3,778.83 3,778.96 208.0K
15:12 3,778.89 3,780.42 3,778.15 3,778.74 75.0K
15:13 3,778.65 3,781.71 3,778.65 3,780.27 98.0K
15:14 3,780.50 3,781.94 3,779.75 3,781.94 388.0K
15:15 3,781.00 3,782.96 3,780.56 3,782.96 91.0K
15:16 3,781.85 3,782.91 3,781.30 3,781.30 112.0K
15:17 3,782.30 3,783.89 3,781.09 3,781.40 107.0K
15:18 3,781.25 3,782.38 3,780.52 3,782.28 104.0K
15:19 3,781.25 3,782.24 3,780.51 3,781.22 130.0K
15:20 3,781.49 3,781.49 3,781.49 3,781.49 2.0K
15:21 3,781.49 3,781.49 3,781.49 3,781.49 0.0K
15:22 3,781.49 3,781.49 3,781.49 3,781.49 0.0K
15:23 3,781.49 3,781.49 3,781.49 3,781.49 0.0K
15:24 3,781.49 3,781.49 3,781.49 3,781.49 0.0K
15:25 3,781.49 3,781.49 3,781.49 3,781.49 0.0K
15:26 3,781.49 3,781.49 3,781.49 3,781.49 0.0K
15:27 3,781.49 3,781.49 3,781.49 3,781.49 0.0K
15:28 3,781.49 3,781.49 3,781.49 3,781.49 0.0K
15:29 3,781.49 3,781.49 3,779.73 3,781.32 3,115.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available