KOSPI High Dividend Yield 50

KSHDY50
🏛️ south-korea →
3,759.12
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 3,793.87 3,793.87 3,778.76 3,778.76 1,296.0K
09:01 3,778.29 3,779.50 3,771.98 3,771.98 667.0K
09:02 3,773.71 3,776.05 3,770.16 3,776.05 424.0K
09:03 3,775.65 3,777.72 3,773.89 3,776.76 362.0K
09:04 3,775.49 3,779.64 3,771.39 3,772.37 247.0K
09:05 3,773.27 3,773.27 3,767.60 3,768.17 322.0K
09:06 3,767.84 3,768.20 3,758.87 3,758.89 329.0K
09:07 3,759.45 3,765.52 3,759.42 3,764.25 302.0K
09:08 3,764.36 3,768.35 3,763.97 3,768.23 267.0K
09:09 3,769.62 3,773.91 3,766.34 3,767.91 289.0K
09:10 3,767.12 3,767.75 3,764.35 3,765.70 215.0K
09:11 3,765.64 3,770.18 3,765.18 3,768.14 287.0K
09:12 3,767.90 3,768.83 3,765.70 3,768.34 305.0K
09:13 3,769.28 3,771.94 3,769.04 3,770.65 195.0K
09:14 3,770.54 3,773.78 3,769.67 3,769.98 167.0K
09:15 3,766.66 3,767.76 3,765.55 3,765.80 206.0K
09:16 3,766.33 3,771.63 3,765.91 3,768.30 140.0K
09:17 3,767.69 3,768.46 3,765.38 3,766.39 176.0K
09:18 3,767.36 3,771.53 3,767.17 3,767.92 284.0K
09:19 3,769.26 3,770.73 3,766.41 3,766.41 164.0K
09:20 3,768.15 3,769.40 3,765.66 3,767.75 266.0K
09:21 3,767.62 3,767.79 3,766.46 3,767.55 219.0K
09:22 3,768.56 3,768.56 3,764.16 3,764.50 141.0K
09:23 3,764.21 3,764.21 3,760.66 3,760.66 238.0K
09:24 3,760.15 3,761.18 3,758.07 3,758.70 172.0K
09:25 3,758.56 3,761.81 3,758.56 3,760.89 116.0K
09:26 3,760.91 3,760.91 3,757.61 3,758.72 149.0K
09:27 3,758.26 3,758.78 3,756.15 3,757.00 130.0K
09:28 3,757.26 3,759.77 3,756.45 3,759.77 168.0K
09:29 3,759.95 3,761.19 3,757.04 3,757.45 115.0K
09:30 3,757.67 3,763.09 3,757.01 3,763.09 177.0K
09:31 3,763.00 3,765.46 3,762.20 3,762.61 90.0K
09:32 3,762.52 3,762.52 3,761.16 3,762.47 118.0K
09:33 3,761.99 3,761.99 3,758.77 3,759.23 128.0K
09:34 3,759.07 3,759.59 3,753.38 3,754.29 123.0K
09:35 3,754.35 3,755.00 3,751.60 3,751.91 151.0K
09:36 3,751.73 3,753.71 3,750.56 3,753.26 161.0K
09:37 3,753.93 3,756.19 3,751.85 3,755.78 128.0K
09:38 3,756.17 3,758.55 3,754.23 3,754.23 101.0K
09:39 3,754.30 3,754.36 3,751.97 3,753.17 121.0K
09:40 3,753.81 3,754.08 3,750.63 3,750.70 88.0K
09:41 3,751.42 3,751.42 3,749.10 3,750.14 145.0K
09:42 3,750.63 3,750.63 3,746.25 3,746.25 193.0K
09:43 3,746.29 3,749.75 3,746.29 3,749.75 176.0K
09:44 3,749.60 3,749.60 3,745.92 3,745.96 43.0K
09:45 3,746.06 3,746.06 3,743.88 3,744.05 171.0K
09:46 3,744.15 3,744.15 3,740.88 3,742.02 144.0K
09:47 3,741.23 3,741.59 3,739.53 3,739.71 147.0K
09:48 3,739.46 3,739.46 3,736.72 3,736.82 98.0K
09:49 3,736.42 3,738.35 3,734.90 3,735.44 165.0K
09:50 3,735.01 3,735.31 3,733.87 3,734.12 195.0K
09:51 3,734.23 3,734.23 3,730.86 3,731.42 210.0K
09:52 3,731.48 3,732.37 3,730.42 3,730.48 199.0K
09:53 3,730.31 3,730.31 3,726.33 3,726.33 251.0K
09:54 3,726.17 3,730.35 3,725.89 3,727.33 170.0K
09:55 3,726.59 3,727.09 3,725.63 3,725.87 171.0K
09:56 3,726.14 3,726.96 3,724.62 3,724.62 117.0K
09:57 3,724.52 3,726.65 3,722.58 3,726.00 239.0K
09:58 3,726.02 3,726.48 3,724.42 3,726.34 161.0K
09:59 3,724.41 3,726.87 3,724.41 3,726.71 98.0K
10:00 3,726.69 3,726.69 3,722.57 3,722.82 137.0K
10:01 3,722.91 3,724.95 3,721.66 3,724.80 182.0K
10:02 3,724.34 3,729.32 3,724.34 3,726.95 218.0K
10:03 3,727.15 3,727.32 3,724.64 3,726.30 102.0K
10:04 3,726.97 3,726.97 3,723.93 3,724.13 118.0K
10:05 3,723.87 3,724.36 3,720.91 3,720.91 236.0K
10:06 3,720.91 3,720.91 3,716.25 3,716.25 248.0K
10:07 3,716.78 3,717.62 3,715.18 3,715.18 203.0K
10:08 3,715.25 3,715.50 3,710.60 3,710.60 303.0K
10:09 3,710.80 3,715.43 3,709.71 3,714.01 200.0K
10:10 3,711.04 3,712.57 3,710.79 3,710.94 105.0K
10:11 3,712.29 3,712.29 3,709.53 3,709.53 212.0K
10:12 3,709.26 3,713.71 3,708.66 3,713.71 201.0K
10:13 3,714.29 3,720.79 3,713.43 3,720.79 312.0K
10:14 3,719.88 3,721.47 3,718.48 3,719.01 174.0K
10:15 3,718.33 3,719.39 3,717.43 3,718.47 209.0K
10:16 3,717.62 3,718.22 3,716.07 3,717.25 129.0K
10:17 3,717.40 3,717.94 3,716.14 3,717.59 128.0K
10:18 3,718.82 3,722.85 3,718.32 3,720.59 106.0K
10:19 3,719.64 3,720.98 3,713.86 3,713.86 375.0K
10:20 3,713.99 3,718.89 3,713.64 3,718.24 111.0K
10:21 3,717.51 3,717.51 3,714.96 3,715.99 79.0K
10:22 3,716.51 3,716.51 3,715.49 3,715.86 53.0K
10:23 3,715.80 3,716.07 3,714.04 3,715.56 158.0K
10:24 3,715.72 3,716.84 3,714.42 3,715.48 84.0K
10:25 3,715.52 3,716.79 3,714.34 3,716.28 36.0K
10:26 3,715.04 3,715.04 3,711.89 3,711.94 73.0K
10:27 3,712.32 3,716.77 3,711.98 3,716.77 174.0K
10:28 3,717.23 3,722.21 3,716.92 3,721.19 120.0K
10:29 3,721.60 3,725.79 3,721.60 3,724.79 130.0K
10:30 3,725.03 3,726.79 3,725.03 3,726.51 144.0K
10:31 3,727.58 3,727.66 3,726.02 3,727.64 57.0K
10:32 3,727.83 3,727.83 3,721.57 3,723.98 207.0K
10:33 3,723.68 3,724.42 3,722.97 3,723.50 100.0K
10:34 3,724.18 3,728.47 3,724.18 3,728.13 102.0K
10:35 3,728.40 3,728.40 3,726.33 3,728.26 95.0K
10:36 3,728.34 3,729.31 3,727.82 3,728.43 78.0K
10:37 3,728.58 3,731.16 3,728.58 3,730.16 55.0K
10:38 3,729.71 3,731.90 3,729.71 3,730.91 106.0K
10:39 3,730.72 3,730.90 3,729.08 3,730.17 79.0K
10:40 3,730.09 3,733.54 3,730.09 3,733.35 111.0K
10:41 3,732.56 3,733.96 3,732.30 3,732.56 80.0K
10:42 3,732.99 3,733.12 3,732.22 3,732.59 59.0K
10:43 3,732.30 3,733.79 3,732.03 3,733.50 44.0K
10:44 3,733.68 3,735.43 3,733.30 3,735.43 103.0K
10:45 3,735.41 3,736.71 3,733.48 3,733.61 62.0K
10:46 3,733.40 3,733.61 3,731.26 3,732.70 62.0K
10:47 3,733.34 3,734.50 3,733.16 3,734.11 48.0K
10:48 3,734.73 3,734.73 3,731.28 3,731.48 76.0K
10:49 3,731.56 3,733.32 3,729.77 3,730.57 63.0K
10:50 3,731.46 3,731.46 3,726.41 3,727.27 114.0K
10:51 3,727.56 3,729.15 3,726.81 3,728.55 137.0K
10:52 3,728.29 3,730.89 3,727.99 3,730.31 70.0K
10:53 3,730.27 3,732.36 3,730.26 3,731.23 95.0K
10:54 3,731.40 3,733.43 3,729.63 3,733.43 114.0K
10:55 3,732.01 3,733.63 3,731.99 3,732.67 52.0K
10:56 3,732.60 3,734.56 3,732.38 3,733.08 61.0K
10:57 3,733.06 3,733.93 3,729.55 3,730.11 86.0K
10:58 3,730.28 3,732.01 3,729.62 3,730.34 42.0K
10:59 3,729.48 3,732.19 3,729.39 3,731.16 122.0K
11:00 3,730.74 3,732.45 3,729.97 3,732.11 77.0K
11:01 3,732.09 3,736.60 3,732.09 3,734.55 193.0K
11:02 3,734.56 3,735.16 3,733.76 3,733.95 72.0K
11:03 3,733.66 3,736.43 3,733.64 3,735.78 46.0K
11:04 3,735.40 3,737.41 3,735.37 3,737.04 50.0K
11:05 3,737.08 3,737.08 3,734.14 3,734.65 45.0K
11:06 3,734.45 3,735.70 3,733.94 3,735.49 33.0K
11:07 3,734.89 3,736.70 3,734.47 3,736.34 36.0K
11:08 3,736.01 3,736.25 3,734.85 3,735.82 46.0K
11:09 3,736.16 3,738.29 3,735.96 3,738.26 114.0K
11:10 3,738.47 3,739.69 3,738.47 3,739.68 56.0K
11:11 3,739.01 3,739.76 3,738.63 3,739.67 51.0K
11:12 3,740.42 3,741.36 3,738.65 3,741.04 126.0K
11:13 3,741.21 3,741.21 3,739.53 3,740.27 56.0K
11:14 3,740.15 3,741.35 3,740.12 3,740.68 36.0K
11:15 3,740.54 3,741.34 3,740.35 3,740.55 50.0K
11:16 3,739.79 3,740.24 3,738.63 3,738.91 58.0K
11:17 3,738.74 3,739.33 3,736.21 3,736.21 86.0K
11:18 3,735.97 3,737.24 3,735.97 3,736.74 200.0K
11:19 3,736.59 3,737.35 3,735.36 3,735.73 77.0K
11:20 3,736.26 3,738.11 3,736.26 3,737.34 60.0K
11:21 3,736.70 3,737.23 3,735.61 3,736.53 59.0K
11:22 3,736.15 3,737.13 3,735.72 3,736.23 32.0K
11:23 3,735.87 3,736.84 3,734.42 3,735.51 31.0K
11:24 3,735.42 3,735.64 3,734.33 3,734.80 43.0K
11:25 3,734.70 3,736.67 3,734.70 3,736.64 38.0K
11:26 3,736.82 3,736.97 3,735.93 3,736.37 60.0K
11:27 3,736.42 3,738.59 3,734.64 3,736.21 66.0K
11:28 3,735.83 3,736.38 3,735.62 3,736.38 45.0K
11:29 3,736.40 3,736.56 3,735.36 3,735.39 33.0K
11:30 3,735.00 3,736.74 3,733.30 3,736.74 49.0K
11:31 3,736.17 3,736.42 3,734.48 3,734.67 47.0K
11:32 3,734.14 3,736.12 3,733.87 3,733.87 107.0K
11:33 3,733.76 3,733.96 3,732.75 3,733.46 40.0K
11:34 3,733.18 3,733.80 3,731.58 3,733.34 51.0K
11:35 3,733.29 3,734.43 3,732.82 3,732.84 36.0K
11:36 3,732.68 3,734.62 3,732.66 3,733.70 47.0K
11:37 3,733.44 3,734.55 3,732.91 3,734.12 35.0K
11:38 3,733.08 3,738.27 3,733.08 3,737.48 103.0K
11:39 3,737.93 3,739.26 3,737.19 3,738.57 86.0K
11:40 3,739.33 3,739.92 3,738.73 3,739.64 32.0K
11:41 3,739.49 3,741.81 3,738.77 3,741.16 78.0K
11:42 3,740.56 3,741.26 3,739.76 3,740.24 26.0K
11:43 3,739.83 3,741.69 3,739.54 3,739.54 37.0K
11:44 3,740.44 3,740.62 3,739.22 3,740.25 32.0K
11:45 3,739.72 3,741.58 3,738.43 3,740.52 42.0K
11:46 3,740.72 3,741.38 3,739.36 3,740.50 33.0K
11:47 3,741.33 3,741.57 3,740.40 3,740.49 34.0K
11:48 3,741.06 3,741.23 3,738.68 3,739.52 39.0K
11:49 3,738.47 3,740.84 3,738.07 3,740.36 25.0K
11:50 3,740.46 3,740.46 3,738.97 3,740.29 39.0K
11:51 3,740.79 3,741.00 3,739.25 3,739.25 39.0K
11:52 3,739.38 3,740.64 3,738.68 3,739.65 35.0K
11:53 3,739.49 3,739.49 3,737.42 3,737.42 36.0K
11:54 3,738.60 3,739.16 3,738.03 3,738.89 46.0K
11:55 3,739.20 3,739.78 3,737.21 3,738.65 37.0K
11:56 3,738.68 3,740.09 3,738.61 3,739.93 28.0K
11:57 3,739.85 3,739.85 3,737.27 3,737.27 155.0K
11:58 3,738.02 3,739.76 3,737.82 3,738.83 29.0K
11:59 3,738.63 3,739.21 3,737.41 3,737.75 40.0K
12:00 3,740.10 3,740.10 3,736.83 3,737.23 68.0K
12:01 3,738.09 3,741.13 3,737.37 3,740.74 75.0K
12:02 3,740.15 3,741.02 3,739.14 3,739.21 87.0K
12:03 3,739.07 3,740.32 3,737.91 3,738.25 319.0K
12:04 3,738.75 3,738.75 3,736.51 3,736.54 171.0K
12:05 3,737.31 3,737.94 3,735.77 3,736.68 54.0K
12:06 3,737.24 3,738.98 3,736.99 3,738.48 90.0K
12:07 3,738.57 3,739.39 3,738.23 3,738.25 67.0K
12:08 3,738.78 3,739.51 3,737.67 3,737.67 69.0K
12:09 3,738.15 3,740.92 3,738.15 3,740.65 120.0K
12:10 3,741.45 3,741.45 3,737.99 3,738.74 52.0K
12:11 3,738.24 3,739.04 3,737.28 3,737.33 50.0K
12:12 3,737.82 3,738.32 3,737.18 3,737.24 34.0K
12:13 3,736.93 3,737.71 3,736.08 3,737.01 34.0K
12:14 3,736.57 3,738.28 3,736.57 3,737.41 45.0K
12:15 3,737.18 3,737.88 3,734.79 3,735.15 107.0K
12:16 3,734.83 3,735.74 3,733.70 3,734.70 71.0K
12:17 3,733.91 3,734.45 3,730.76 3,730.76 93.0K
12:18 3,731.78 3,731.83 3,730.76 3,731.06 84.0K
12:19 3,731.08 3,731.91 3,730.55 3,731.42 31.0K
12:20 3,731.50 3,732.01 3,730.19 3,730.19 47.0K
12:21 3,729.58 3,731.45 3,729.58 3,731.12 41.0K
12:22 3,730.70 3,731.72 3,730.07 3,730.43 44.0K
12:23 3,730.15 3,731.34 3,729.25 3,729.25 44.0K
12:24 3,729.12 3,730.54 3,729.12 3,730.39 138.0K
12:25 3,730.34 3,730.69 3,730.02 3,730.23 45.0K
12:26 3,729.99 3,731.30 3,729.68 3,730.69 33.0K
12:27 3,730.73 3,730.73 3,729.33 3,730.30 75.0K
12:28 3,730.53 3,730.90 3,729.71 3,730.37 47.0K
12:29 3,730.22 3,731.43 3,729.54 3,729.59 34.0K
12:30 3,729.94 3,731.80 3,729.13 3,731.80 54.0K
12:31 3,731.07 3,731.67 3,728.95 3,728.95 55.0K
12:32 3,728.92 3,729.61 3,726.98 3,727.15 175.0K
12:33 3,728.31 3,728.54 3,726.86 3,727.42 83.0K
12:34 3,727.00 3,727.51 3,726.55 3,727.29 56.0K
12:35 3,727.29 3,727.89 3,725.99 3,725.99 214.0K
12:36 3,726.35 3,726.61 3,725.82 3,725.99 165.0K
12:37 3,725.68 3,726.40 3,724.57 3,726.24 76.0K
12:38 3,725.54 3,726.16 3,724.93 3,725.28 65.0K
12:39 3,725.22 3,725.92 3,723.87 3,725.17 44.0K
12:40 3,724.96 3,726.58 3,724.94 3,726.58 54.0K
12:41 3,725.01 3,726.55 3,724.62 3,725.78 46.0K
12:42 3,725.03 3,727.03 3,725.03 3,726.52 126.0K
12:43 3,726.33 3,726.73 3,725.59 3,725.91 87.0K
12:44 3,726.04 3,726.85 3,725.37 3,726.59 35.0K
12:45 3,726.39 3,727.35 3,726.01 3,727.35 59.0K
12:46 3,727.31 3,728.86 3,727.04 3,727.55 45.0K
12:47 3,728.04 3,728.41 3,727.29 3,728.31 115.0K
12:48 3,727.14 3,727.78 3,725.93 3,725.93 75.0K
12:49 3,725.81 3,727.21 3,725.39 3,726.98 35.0K
12:50 3,726.89 3,727.83 3,726.15 3,726.39 58.0K
12:51 3,726.84 3,726.89 3,723.69 3,723.83 103.0K
12:52 3,723.76 3,725.50 3,723.76 3,724.67 64.0K
12:53 3,725.00 3,725.00 3,723.49 3,723.81 48.0K
12:54 3,723.92 3,725.38 3,723.11 3,724.72 34.0K
12:55 3,724.88 3,725.33 3,723.62 3,724.17 198.0K
12:56 3,723.97 3,725.42 3,723.50 3,724.60 48.0K
12:57 3,723.99 3,725.32 3,723.31 3,724.57 73.0K
12:58 3,724.02 3,725.54 3,724.01 3,725.05 47.0K
12:59 3,724.63 3,725.03 3,723.27 3,724.72 89.0K
13:00 3,725.07 3,725.40 3,723.72 3,724.59 85.0K
13:01 3,723.32 3,724.63 3,722.44 3,724.34 51.0K
13:02 3,724.91 3,727.98 3,723.70 3,727.98 170.0K
13:03 3,727.26 3,727.26 3,724.68 3,725.72 82.0K
13:04 3,725.54 3,725.93 3,723.60 3,724.65 129.0K
13:05 3,724.02 3,725.62 3,722.52 3,723.27 179.0K
13:06 3,722.94 3,722.94 3,719.47 3,720.62 109.0K
13:07 3,720.93 3,721.01 3,718.55 3,718.55 83.0K
13:08 3,719.27 3,719.81 3,718.41 3,718.85 110.0K
13:09 3,718.75 3,719.38 3,717.81 3,719.16 213.0K
13:10 3,718.80 3,720.55 3,717.88 3,720.39 153.0K
13:11 3,719.74 3,723.03 3,719.74 3,720.91 104.0K
13:12 3,721.59 3,722.13 3,719.98 3,720.32 45.0K
13:13 3,720.30 3,721.22 3,719.51 3,719.51 65.0K
13:14 3,719.87 3,719.87 3,718.35 3,718.35 83.0K
13:15 3,718.81 3,719.32 3,717.85 3,718.32 61.0K
13:16 3,718.30 3,719.11 3,717.90 3,719.01 43.0K
13:17 3,718.32 3,719.57 3,717.13 3,717.85 190.0K
13:18 3,717.78 3,718.09 3,716.90 3,717.08 48.0K
13:19 3,716.92 3,717.47 3,715.80 3,715.80 84.0K
13:20 3,715.44 3,716.34 3,714.70 3,715.38 65.0K
13:21 3,714.00 3,715.16 3,713.59 3,713.59 71.0K
13:22 3,714.22 3,714.61 3,711.81 3,712.84 63.0K
13:23 3,712.55 3,713.32 3,711.60 3,713.08 90.0K
13:24 3,713.89 3,714.49 3,712.36 3,713.24 60.0K
13:25 3,713.90 3,713.97 3,712.27 3,712.27 54.0K
13:26 3,712.34 3,713.51 3,711.50 3,711.92 61.0K
13:27 3,711.60 3,713.56 3,711.60 3,712.83 74.0K
13:28 3,712.58 3,713.66 3,712.36 3,712.43 52.0K
13:29 3,713.28 3,713.59 3,711.89 3,712.49 68.0K
13:30 3,712.10 3,713.47 3,710.80 3,711.50 59.0K
13:31 3,711.40 3,712.18 3,710.28 3,710.33 72.0K
13:32 3,710.21 3,711.70 3,710.17 3,710.17 96.0K
13:33 3,710.87 3,711.29 3,709.47 3,710.05 67.0K
13:34 3,709.86 3,710.37 3,708.50 3,708.50 113.0K
13:35 3,708.62 3,709.41 3,707.68 3,709.17 99.0K
13:36 3,709.04 3,709.28 3,708.09 3,708.76 77.0K
13:37 3,709.37 3,709.37 3,707.51 3,707.90 123.0K
13:38 3,707.78 3,708.34 3,706.40 3,707.45 78.0K
13:39 3,707.26 3,708.01 3,705.17 3,705.17 55.0K
13:40 3,705.73 3,707.10 3,705.12 3,705.12 87.0K
13:41 3,705.16 3,706.04 3,704.62 3,705.51 69.0K
13:42 3,705.64 3,707.19 3,705.08 3,705.76 93.0K
13:43 3,705.64 3,706.02 3,704.29 3,704.29 69.0K
13:44 3,705.77 3,705.81 3,704.47 3,705.52 91.0K
13:45 3,705.62 3,705.72 3,704.08 3,705.02 76.0K
13:46 3,705.06 3,705.58 3,704.30 3,704.68 200.0K
13:47 3,704.53 3,705.86 3,703.81 3,704.32 154.0K
13:48 3,704.38 3,704.49 3,703.10 3,704.35 121.0K
13:49 3,704.12 3,704.12 3,701.99 3,702.99 106.0K
13:50 3,703.22 3,703.52 3,701.81 3,702.45 71.0K
13:51 3,702.58 3,703.39 3,701.39 3,701.74 68.0K
13:52 3,702.49 3,702.85 3,700.71 3,700.71 76.0K
13:53 3,701.48 3,702.14 3,700.68 3,700.75 75.0K
13:54 3,701.88 3,701.88 3,698.41 3,698.41 82.0K
13:55 3,698.13 3,699.41 3,697.42 3,697.63 70.0K
13:56 3,697.99 3,697.99 3,695.70 3,695.98 115.0K
13:57 3,696.32 3,696.32 3,694.21 3,694.59 90.0K
13:58 3,694.35 3,695.25 3,693.24 3,694.38 80.0K
13:59 3,694.30 3,694.47 3,692.58 3,693.27 91.0K
14:00 3,694.08 3,694.08 3,692.52 3,693.01 74.0K
14:01 3,693.86 3,693.86 3,691.38 3,691.38 85.0K
14:02 3,691.72 3,693.71 3,691.72 3,692.19 74.0K
14:03 3,692.62 3,693.22 3,691.49 3,691.49 78.0K
14:04 3,691.33 3,691.59 3,689.71 3,690.81 234.0K
14:05 3,689.78 3,690.95 3,689.57 3,690.01 245.0K
14:06 3,690.75 3,691.27 3,688.66 3,690.59 90.0K
14:07 3,690.56 3,691.45 3,690.16 3,690.82 167.0K
14:08 3,691.03 3,691.03 3,689.38 3,689.76 199.0K
14:09 3,690.14 3,690.90 3,689.44 3,690.34 166.0K
14:10 3,690.35 3,691.14 3,689.02 3,690.52 153.0K
14:11 3,690.20 3,691.35 3,689.00 3,691.35 70.0K
14:12 3,690.57 3,691.96 3,690.37 3,691.23 78.0K
14:13 3,690.52 3,690.52 3,688.79 3,688.79 208.0K
14:14 3,689.74 3,691.28 3,689.23 3,689.94 87.0K
14:15 3,689.39 3,689.93 3,688.80 3,689.45 65.0K
14:16 3,689.45 3,690.39 3,688.08 3,688.65 65.0K
14:17 3,688.72 3,689.14 3,686.80 3,687.85 95.0K
14:18 3,688.71 3,689.00 3,687.03 3,687.03 77.0K
14:19 3,687.27 3,687.27 3,683.82 3,685.52 210.0K
14:20 3,685.47 3,687.41 3,684.72 3,685.87 149.0K
14:21 3,686.38 3,686.64 3,685.04 3,686.03 85.0K
14:22 3,686.26 3,686.96 3,684.82 3,686.96 199.0K
14:23 3,686.36 3,687.72 3,684.92 3,686.28 77.0K
14:24 3,687.17 3,689.56 3,686.89 3,689.07 157.0K
14:25 3,689.15 3,689.59 3,687.61 3,689.17 248.0K
14:26 3,688.61 3,689.82 3,688.18 3,689.80 148.0K
14:27 3,690.09 3,694.17 3,689.19 3,693.24 158.0K
14:28 3,694.05 3,694.70 3,692.81 3,693.85 106.0K
14:29 3,694.31 3,695.15 3,693.78 3,694.99 175.0K
14:30 3,694.37 3,698.49 3,694.37 3,698.28 208.0K
14:31 3,698.29 3,700.18 3,697.09 3,697.74 78.0K
14:32 3,697.68 3,699.03 3,697.09 3,697.17 72.0K
14:33 3,697.44 3,698.36 3,695.98 3,696.51 112.0K
14:34 3,697.13 3,697.81 3,696.35 3,697.14 71.0K
14:35 3,697.51 3,697.51 3,695.26 3,695.66 81.0K
14:36 3,696.01 3,696.57 3,694.84 3,695.57 127.0K
14:37 3,695.77 3,696.55 3,694.96 3,696.55 68.0K
14:38 3,695.55 3,696.81 3,694.80 3,695.44 125.0K
14:39 3,696.12 3,696.46 3,694.51 3,695.75 110.0K
14:40 3,696.36 3,696.36 3,694.29 3,694.89 199.0K
14:41 3,694.28 3,695.75 3,693.66 3,694.72 93.0K
14:42 3,695.45 3,696.91 3,695.33 3,695.33 81.0K
14:43 3,695.55 3,696.15 3,694.97 3,695.61 87.0K
14:44 3,696.16 3,696.56 3,694.84 3,695.17 83.0K
14:45 3,695.81 3,695.81 3,694.73 3,695.53 151.0K
14:46 3,695.73 3,697.71 3,695.71 3,697.17 95.0K
14:47 3,697.62 3,697.77 3,695.11 3,696.04 139.0K
14:48 3,696.43 3,697.41 3,695.25 3,695.98 97.0K
14:49 3,696.68 3,698.07 3,694.90 3,696.53 109.0K
14:50 3,696.20 3,697.91 3,695.62 3,695.66 89.0K
14:51 3,696.81 3,697.02 3,695.73 3,696.28 116.0K
14:52 3,696.39 3,696.67 3,695.14 3,695.67 84.0K
14:53 3,695.83 3,695.86 3,694.28 3,695.67 86.0K
14:54 3,695.17 3,695.71 3,694.31 3,695.28 116.0K
14:55 3,695.13 3,697.43 3,694.57 3,696.60 106.0K
14:56 3,695.93 3,696.63 3,694.13 3,695.28 257.0K
14:57 3,695.59 3,695.59 3,693.36 3,693.63 130.0K
14:58 3,693.19 3,694.99 3,693.17 3,694.14 93.0K
14:59 3,693.48 3,694.31 3,692.82 3,692.82 89.0K
15:00 3,693.48 3,693.79 3,691.69 3,693.20 123.0K
15:01 3,692.47 3,693.22 3,691.49 3,692.06 94.0K
15:02 3,691.71 3,692.78 3,690.90 3,690.90 109.0K
15:03 3,690.54 3,691.33 3,689.92 3,690.04 75.0K
15:04 3,689.69 3,691.12 3,689.69 3,689.74 113.0K
15:05 3,689.48 3,690.46 3,689.25 3,689.56 117.0K
15:06 3,689.24 3,690.29 3,688.16 3,688.83 158.0K
15:07 3,688.73 3,689.91 3,688.67 3,689.22 113.0K
15:08 3,690.12 3,690.12 3,687.60 3,687.95 248.0K
15:09 3,688.19 3,688.46 3,686.78 3,688.46 211.0K
15:10 3,688.21 3,688.37 3,686.98 3,687.28 100.0K
15:11 3,686.90 3,688.12 3,686.32 3,687.62 183.0K
15:12 3,687.70 3,688.95 3,686.99 3,688.95 135.0K
15:13 3,688.28 3,688.72 3,687.49 3,688.12 149.0K
15:14 3,687.43 3,687.60 3,685.76 3,687.35 213.0K
15:15 3,687.38 3,687.50 3,685.39 3,685.50 225.0K
15:16 3,686.29 3,687.23 3,684.65 3,685.88 137.0K
15:17 3,686.66 3,686.66 3,683.97 3,683.97 172.0K
15:18 3,683.92 3,684.42 3,681.70 3,682.31 122.0K
15:19 3,682.38 3,685.43 3,682.38 3,685.07 173.0K
15:20 3,684.84 3,684.84 3,684.84 3,684.84 8.0K
15:21 3,684.84 3,684.84 3,684.84 3,684.84 0.0K
15:22 3,684.84 3,684.84 3,684.84 3,684.84 0.0K
15:23 3,684.84 3,684.84 3,684.84 3,684.84 0.0K
15:24 3,684.84 3,684.84 3,684.84 3,684.84 0.0K
15:25 3,684.84 3,684.84 3,684.84 3,684.84 0.0K
15:26 3,684.84 3,684.84 3,684.84 3,684.84 0.0K
15:27 3,684.84 3,684.84 3,684.84 3,684.84 0.0K
15:28 3,684.84 3,684.84 3,684.84 3,684.84 0.0K
15:29 3,684.84 3,685.09 3,680.78 3,680.78 3,731.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available