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 3,686.73 3,697.25 3,686.73 3,696.51 1,208.0K
09:01 3,700.32 3,705.04 3,697.06 3,697.85 286.0K
09:02 3,699.16 3,700.02 3,691.20 3,691.20 338.0K
09:03 3,690.92 3,690.92 3,679.01 3,679.01 301.0K
09:04 3,678.60 3,681.50 3,675.35 3,681.50 264.0K
09:05 3,682.01 3,685.10 3,679.80 3,684.45 237.0K
09:06 3,684.54 3,684.54 3,677.64 3,678.67 174.0K
09:07 3,679.54 3,684.31 3,679.38 3,684.31 191.0K
09:08 3,684.21 3,687.28 3,684.21 3,687.20 221.0K
09:09 3,687.83 3,699.48 3,687.83 3,699.48 214.0K
09:10 3,700.06 3,704.81 3,700.06 3,704.79 215.0K
09:11 3,705.09 3,708.38 3,703.20 3,703.80 228.0K
09:12 3,704.24 3,706.39 3,704.24 3,704.25 128.0K
09:13 3,703.57 3,703.96 3,700.13 3,703.89 140.0K
09:14 3,702.45 3,702.45 3,700.98 3,701.09 106.0K
09:15 3,701.01 3,701.01 3,695.10 3,696.90 143.0K
09:16 3,696.42 3,702.67 3,696.30 3,702.37 173.0K
09:17 3,702.65 3,707.47 3,702.65 3,706.82 177.0K
09:18 3,706.16 3,706.27 3,702.78 3,704.01 174.0K
09:19 3,704.10 3,704.67 3,702.82 3,703.90 104.0K
09:20 3,703.06 3,703.06 3,697.17 3,698.35 223.0K
09:21 3,698.36 3,700.64 3,698.36 3,700.42 138.0K
09:22 3,699.95 3,700.84 3,697.91 3,697.91 135.0K
09:23 3,698.31 3,699.71 3,697.04 3,698.01 135.0K
09:24 3,697.66 3,697.66 3,689.81 3,690.03 120.0K
09:25 3,689.85 3,689.85 3,685.63 3,686.34 154.0K
09:26 3,686.15 3,687.38 3,685.16 3,686.44 86.0K
09:27 3,686.50 3,690.39 3,686.06 3,690.39 116.0K
09:28 3,690.60 3,692.43 3,690.27 3,691.12 76.0K
09:29 3,691.27 3,693.34 3,690.56 3,691.53 95.0K
09:30 3,691.01 3,695.88 3,691.01 3,695.55 173.0K
09:31 3,695.21 3,697.51 3,695.01 3,695.40 129.0K
09:32 3,695.28 3,695.28 3,692.26 3,693.21 104.0K
09:33 3,693.29 3,693.29 3,690.86 3,692.48 107.0K
09:34 3,693.41 3,693.41 3,689.96 3,690.92 116.0K
09:35 3,690.32 3,691.52 3,687.49 3,688.96 161.0K
09:36 3,689.08 3,699.03 3,689.08 3,698.49 181.0K
09:37 3,696.59 3,697.86 3,695.30 3,697.64 101.0K
09:38 3,696.59 3,697.00 3,695.07 3,696.78 66.0K
09:39 3,697.74 3,698.24 3,695.60 3,696.61 95.0K
09:40 3,697.16 3,698.19 3,695.91 3,697.58 60.0K
09:41 3,698.55 3,700.03 3,697.98 3,698.63 139.0K
09:42 3,699.45 3,704.01 3,699.45 3,704.01 110.0K
09:43 3,704.14 3,705.50 3,703.21 3,703.88 192.0K
09:44 3,703.75 3,705.98 3,701.92 3,705.26 139.0K
09:45 3,705.48 3,705.48 3,703.85 3,703.90 161.0K
09:46 3,703.88 3,705.76 3,702.58 3,705.76 179.0K
09:47 3,705.23 3,705.23 3,703.69 3,705.15 111.0K
09:48 3,705.36 3,705.36 3,702.39 3,704.26 92.0K
09:49 3,704.90 3,706.80 3,704.72 3,706.80 66.0K
09:50 3,706.10 3,707.90 3,704.82 3,707.33 96.0K
09:51 3,708.06 3,708.82 3,704.70 3,704.70 160.0K
09:52 3,704.08 3,704.90 3,703.22 3,703.86 156.0K
09:53 3,704.27 3,705.61 3,703.51 3,703.51 112.0K
09:54 3,703.28 3,705.51 3,703.28 3,705.51 49.0K
09:55 3,705.21 3,706.72 3,704.99 3,705.40 152.0K
09:56 3,706.07 3,706.73 3,704.83 3,705.99 54.0K
09:57 3,705.61 3,706.36 3,704.49 3,704.86 65.0K
09:58 3,704.69 3,704.69 3,702.03 3,703.94 59.0K
09:59 3,703.17 3,707.32 3,702.56 3,707.09 137.0K
10:00 3,706.92 3,711.55 3,706.92 3,710.14 69.0K
10:01 3,711.21 3,711.99 3,710.44 3,711.99 50.0K
10:02 3,712.77 3,714.21 3,711.59 3,712.82 119.0K
10:03 3,712.35 3,714.61 3,712.35 3,714.29 142.0K
10:04 3,714.83 3,715.83 3,713.78 3,715.76 119.0K
10:05 3,715.12 3,716.07 3,713.52 3,713.52 47.0K
10:06 3,714.12 3,714.53 3,712.29 3,712.58 58.0K
10:07 3,712.98 3,713.42 3,712.35 3,712.37 53.0K
10:08 3,712.77 3,713.22 3,712.11 3,712.11 52.0K
10:09 3,712.87 3,713.38 3,710.91 3,710.91 61.0K
10:10 3,712.10 3,715.43 3,711.42 3,713.39 133.0K
10:11 3,713.45 3,715.20 3,712.46 3,714.91 56.0K
10:12 3,716.10 3,718.07 3,714.54 3,717.84 82.0K
10:13 3,718.55 3,719.39 3,718.07 3,718.85 78.0K
10:14 3,719.66 3,719.80 3,718.42 3,718.46 95.0K
10:15 3,717.17 3,719.32 3,717.17 3,719.25 88.0K
10:16 3,718.97 3,720.53 3,718.37 3,719.28 86.0K
10:17 3,719.10 3,719.10 3,716.84 3,717.43 70.0K
10:18 3,717.29 3,718.68 3,717.13 3,717.63 38.0K
10:19 3,717.23 3,718.52 3,715.88 3,717.81 47.0K
10:20 3,717.56 3,719.21 3,716.68 3,717.98 141.0K
10:21 3,717.76 3,720.43 3,717.44 3,718.78 90.0K
10:22 3,718.02 3,719.97 3,717.50 3,719.04 74.0K
10:23 3,718.46 3,720.10 3,718.01 3,719.69 42.0K
10:24 3,719.11 3,720.06 3,718.28 3,720.06 102.0K
10:25 3,719.06 3,719.68 3,718.40 3,718.74 49.0K
10:26 3,719.32 3,719.54 3,718.08 3,719.19 46.0K
10:27 3,719.22 3,720.35 3,718.17 3,719.91 36.0K
10:28 3,719.89 3,720.19 3,718.89 3,719.81 48.0K
10:29 3,720.10 3,720.10 3,718.07 3,718.93 60.0K
10:30 3,717.95 3,719.66 3,717.67 3,719.11 86.0K
10:31 3,719.94 3,720.61 3,718.58 3,719.69 64.0K
10:32 3,720.26 3,720.69 3,719.15 3,719.62 45.0K
10:33 3,718.95 3,721.08 3,718.31 3,720.23 39.0K
10:34 3,720.63 3,722.83 3,719.88 3,722.47 41.0K
10:35 3,722.38 3,722.51 3,720.91 3,722.11 46.0K
10:36 3,721.29 3,721.90 3,720.12 3,720.77 65.0K
10:37 3,720.47 3,721.58 3,719.50 3,720.68 39.0K
10:38 3,720.24 3,721.89 3,720.13 3,720.93 44.0K
10:39 3,721.02 3,723.34 3,721.01 3,722.26 56.0K
10:40 3,722.39 3,724.12 3,721.64 3,723.71 62.0K
10:41 3,723.83 3,725.13 3,722.04 3,722.04 38.0K
10:42 3,722.48 3,724.08 3,722.48 3,723.06 105.0K
10:43 3,723.13 3,724.35 3,721.51 3,723.12 67.0K
10:44 3,723.08 3,725.35 3,723.08 3,724.99 53.0K
10:45 3,725.35 3,725.35 3,723.78 3,723.78 53.0K
10:46 3,724.10 3,725.05 3,722.81 3,725.05 43.0K
10:47 3,725.22 3,725.22 3,721.53 3,722.05 71.0K
10:48 3,723.36 3,723.56 3,719.89 3,721.78 188.0K
10:49 3,721.70 3,722.22 3,719.87 3,721.09 71.0K
10:50 3,721.15 3,721.29 3,719.91 3,720.92 72.0K
10:51 3,720.79 3,722.13 3,719.60 3,719.85 47.0K
10:52 3,719.45 3,719.45 3,715.63 3,715.63 62.0K
10:53 3,715.86 3,716.29 3,714.67 3,715.44 89.0K
10:54 3,715.31 3,715.86 3,714.20 3,714.76 61.0K
10:55 3,714.55 3,715.32 3,711.47 3,713.09 39.0K
10:56 3,711.91 3,713.29 3,710.52 3,710.52 57.0K
10:57 3,710.72 3,710.72 3,707.47 3,707.47 92.0K
10:58 3,707.57 3,708.62 3,706.28 3,707.95 74.0K
10:59 3,706.78 3,707.84 3,705.80 3,706.64 57.0K
11:00 3,705.27 3,708.22 3,705.27 3,706.36 122.0K
11:01 3,706.50 3,706.99 3,705.44 3,706.52 115.0K
11:02 3,706.70 3,706.70 3,704.56 3,704.62 71.0K
11:03 3,704.66 3,705.51 3,702.18 3,702.46 45.0K
11:04 3,703.72 3,706.61 3,703.56 3,705.17 62.0K
11:05 3,704.19 3,705.72 3,704.19 3,705.61 62.0K
11:06 3,705.88 3,706.60 3,704.84 3,706.09 40.0K
11:07 3,704.99 3,706.64 3,704.80 3,706.64 23.0K
11:08 3,706.51 3,706.56 3,704.22 3,706.44 47.0K
11:09 3,706.59 3,706.59 3,704.75 3,706.38 64.0K
11:10 3,707.25 3,707.91 3,705.06 3,705.06 67.0K
11:11 3,704.81 3,706.60 3,704.81 3,705.79 27.0K
11:12 3,705.87 3,707.90 3,705.62 3,707.60 51.0K
11:13 3,707.33 3,711.13 3,706.54 3,711.13 62.0K
11:14 3,710.83 3,712.37 3,710.53 3,711.71 30.0K
11:15 3,712.19 3,712.50 3,711.36 3,711.79 39.0K
11:16 3,711.65 3,713.04 3,711.16 3,711.21 90.0K
11:17 3,711.11 3,711.93 3,710.73 3,711.11 29.0K
11:18 3,711.39 3,712.57 3,709.71 3,711.44 43.0K
11:19 3,711.80 3,711.89 3,708.97 3,708.97 38.0K
11:20 3,709.63 3,710.05 3,708.80 3,709.52 24.0K
11:21 3,709.48 3,710.37 3,709.13 3,710.21 29.0K
11:22 3,710.04 3,710.84 3,708.33 3,709.83 30.0K
11:23 3,709.78 3,710.67 3,709.19 3,710.01 25.0K
11:24 3,710.45 3,711.01 3,709.60 3,709.83 40.0K
11:25 3,709.42 3,710.50 3,709.35 3,709.63 34.0K
11:26 3,709.42 3,710.35 3,708.74 3,709.47 80.0K
11:27 3,710.05 3,710.05 3,707.40 3,708.12 27.0K
11:28 3,708.04 3,708.04 3,705.32 3,705.66 50.0K
11:29 3,704.81 3,706.04 3,704.81 3,706.04 88.0K
11:30 3,704.51 3,707.08 3,704.51 3,706.15 26.0K
11:31 3,706.05 3,706.86 3,704.98 3,706.19 28.0K
11:32 3,706.01 3,706.97 3,704.30 3,705.95 26.0K
11:33 3,706.10 3,706.87 3,705.29 3,706.36 27.0K
11:34 3,706.99 3,707.47 3,705.94 3,707.47 105.0K
11:35 3,707.25 3,707.85 3,706.73 3,707.49 64.0K
11:36 3,707.59 3,707.98 3,705.86 3,706.92 27.0K
11:37 3,706.76 3,707.73 3,706.00 3,707.30 51.0K
11:38 3,707.42 3,708.16 3,706.32 3,707.25 41.0K
11:39 3,706.72 3,707.43 3,706.32 3,706.33 27.0K
11:40 3,706.36 3,707.84 3,706.36 3,707.15 35.0K
11:41 3,706.64 3,708.40 3,706.62 3,707.76 21.0K
11:42 3,708.27 3,709.41 3,707.39 3,708.70 54.0K
11:43 3,708.51 3,709.42 3,707.71 3,709.01 32.0K
11:44 3,709.34 3,709.56 3,707.54 3,708.39 18.0K
11:45 3,708.60 3,709.12 3,707.62 3,708.97 38.0K
11:46 3,709.06 3,709.09 3,707.88 3,708.10 31.0K
11:47 3,708.00 3,708.88 3,706.52 3,706.52 102.0K
11:48 3,706.58 3,706.75 3,704.02 3,704.68 25.0K
11:49 3,704.89 3,706.27 3,704.47 3,705.75 44.0K
11:50 3,705.62 3,706.65 3,705.03 3,705.03 28.0K
11:51 3,705.70 3,706.63 3,705.11 3,706.39 31.0K
11:52 3,706.86 3,706.86 3,705.05 3,706.26 29.0K
11:53 3,706.27 3,706.71 3,704.27 3,704.90 33.0K
11:54 3,705.01 3,707.18 3,704.86 3,706.13 25.0K
11:55 3,705.83 3,707.07 3,704.73 3,706.89 30.0K
11:56 3,706.46 3,707.54 3,705.80 3,707.38 116.0K
11:57 3,707.20 3,708.83 3,706.87 3,707.36 58.0K
11:58 3,707.01 3,708.18 3,706.49 3,708.18 23.0K
11:59 3,708.13 3,708.39 3,707.69 3,708.10 31.0K
12:00 3,708.51 3,710.08 3,707.35 3,707.83 35.0K
12:01 3,709.09 3,710.98 3,709.09 3,710.43 55.0K
12:02 3,710.60 3,715.97 3,709.11 3,715.97 117.0K
12:03 3,715.04 3,716.35 3,714.52 3,714.62 46.0K
12:04 3,715.48 3,717.39 3,715.48 3,716.08 39.0K
12:05 3,716.73 3,716.89 3,714.36 3,715.22 37.0K
12:06 3,715.91 3,716.04 3,714.11 3,714.13 40.0K
12:07 3,713.86 3,716.57 3,713.86 3,715.44 27.0K
12:08 3,716.31 3,716.83 3,714.80 3,716.63 40.0K
12:09 3,716.52 3,717.32 3,715.90 3,717.28 22.0K
12:10 3,717.12 3,718.37 3,716.31 3,718.37 58.0K
12:11 3,718.09 3,718.48 3,716.65 3,717.34 49.0K
12:12 3,718.39 3,719.05 3,717.03 3,717.91 38.0K
12:13 3,717.50 3,719.19 3,717.50 3,718.55 27.0K
12:14 3,718.51 3,719.23 3,717.54 3,718.90 25.0K
12:15 3,718.41 3,719.36 3,716.92 3,717.53 40.0K
12:16 3,717.51 3,717.80 3,715.95 3,716.59 93.0K
12:17 3,715.88 3,716.56 3,715.39 3,716.03 39.0K
12:18 3,715.97 3,717.13 3,714.71 3,715.88 25.0K
12:19 3,715.71 3,716.97 3,715.40 3,715.40 64.0K
12:20 3,715.13 3,718.11 3,715.13 3,717.79 44.0K
12:21 3,717.62 3,718.59 3,716.15 3,717.40 73.0K
12:22 3,718.09 3,718.31 3,715.85 3,716.13 29.0K
12:23 3,715.43 3,717.26 3,715.02 3,716.10 24.0K
12:24 3,716.27 3,717.42 3,715.13 3,716.47 30.0K
12:25 3,716.70 3,716.70 3,714.87 3,714.87 31.0K
12:26 3,715.75 3,716.28 3,714.25 3,715.39 44.0K
12:27 3,715.93 3,715.93 3,713.90 3,715.37 71.0K
12:28 3,714.95 3,715.98 3,713.92 3,714.08 30.0K
12:29 3,714.18 3,715.75 3,713.63 3,714.52 35.0K
12:30 3,714.89 3,716.20 3,713.67 3,715.81 33.0K
12:31 3,716.01 3,716.47 3,714.95 3,716.47 55.0K
12:32 3,716.35 3,717.13 3,714.59 3,715.36 30.0K
12:33 3,715.23 3,716.36 3,713.75 3,713.75 42.0K
12:34 3,714.12 3,715.69 3,714.12 3,714.98 24.0K
12:35 3,715.35 3,715.68 3,713.95 3,714.52 27.0K
12:36 3,714.88 3,714.88 3,713.55 3,714.10 69.0K
12:37 3,714.09 3,714.38 3,713.17 3,714.00 32.0K
12:38 3,714.10 3,715.29 3,713.19 3,714.55 28.0K
12:39 3,713.17 3,714.56 3,712.28 3,712.28 27.0K
12:40 3,712.18 3,713.82 3,712.18 3,713.14 48.0K
12:41 3,713.83 3,714.29 3,713.05 3,714.28 53.0K
12:42 3,713.49 3,715.62 3,713.49 3,715.60 29.0K
12:43 3,715.48 3,721.58 3,714.98 3,721.58 108.0K
12:44 3,719.51 3,721.79 3,719.13 3,719.13 42.0K
12:45 3,720.00 3,721.85 3,719.79 3,720.08 44.0K
12:46 3,720.69 3,721.65 3,719.71 3,720.08 31.0K
12:47 3,720.62 3,721.01 3,719.31 3,719.76 28.0K
12:48 3,719.59 3,720.17 3,719.01 3,719.64 26.0K
12:49 3,719.30 3,720.44 3,718.90 3,720.44 43.0K
12:50 3,720.69 3,722.32 3,720.45 3,721.39 39.0K
12:51 3,720.94 3,721.06 3,719.93 3,720.27 37.0K
12:52 3,719.81 3,721.20 3,719.53 3,720.85 37.0K
12:53 3,721.29 3,721.42 3,719.61 3,720.51 29.0K
12:54 3,721.11 3,722.27 3,720.31 3,721.81 36.0K
12:55 3,721.27 3,722.39 3,720.06 3,721.12 41.0K
12:56 3,721.40 3,723.64 3,721.40 3,723.27 86.0K
12:57 3,723.31 3,724.41 3,722.42 3,722.64 51.0K
12:58 3,723.05 3,724.17 3,723.04 3,723.60 36.0K
12:59 3,724.09 3,724.91 3,723.80 3,724.66 95.0K
13:00 3,725.18 3,726.14 3,724.29 3,725.72 126.0K
13:01 3,725.90 3,726.72 3,723.74 3,723.74 36.0K
13:02 3,724.40 3,725.36 3,723.82 3,724.74 37.0K
13:03 3,724.32 3,725.50 3,723.75 3,724.67 43.0K
13:04 3,724.64 3,725.10 3,724.14 3,724.20 30.0K
13:05 3,724.95 3,725.49 3,722.15 3,723.63 91.0K
13:06 3,723.25 3,725.56 3,722.76 3,723.56 42.0K
13:07 3,722.84 3,724.45 3,722.84 3,724.17 43.0K
13:08 3,723.95 3,727.05 3,723.78 3,725.07 47.0K
13:09 3,725.29 3,726.74 3,724.74 3,726.74 51.0K
13:10 3,725.78 3,727.97 3,725.05 3,726.59 53.0K
13:11 3,726.59 3,727.60 3,725.22 3,726.66 75.0K
13:12 3,726.21 3,728.66 3,726.21 3,727.31 76.0K
13:13 3,726.45 3,727.40 3,724.32 3,726.24 42.0K
13:14 3,725.69 3,726.47 3,724.54 3,726.00 58.0K
13:15 3,728.01 3,728.01 3,724.05 3,724.05 55.0K
13:16 3,723.88 3,726.05 3,723.42 3,724.04 54.0K
13:17 3,724.13 3,726.67 3,723.70 3,726.09 87.0K
13:18 3,726.13 3,727.79 3,724.20 3,724.42 46.0K
13:19 3,724.91 3,727.27 3,724.51 3,725.19 53.0K
13:20 3,725.19 3,727.66 3,724.97 3,725.69 48.0K
13:21 3,725.66 3,727.84 3,725.52 3,727.84 35.0K
13:22 3,727.09 3,727.92 3,726.02 3,727.82 43.0K
13:23 3,728.12 3,728.24 3,726.61 3,727.31 62.0K
13:24 3,727.12 3,728.11 3,726.16 3,726.58 44.0K
13:25 3,726.72 3,727.12 3,725.20 3,726.83 45.0K
13:26 3,727.41 3,728.28 3,726.43 3,727.55 50.0K
13:27 3,727.46 3,728.22 3,725.71 3,726.83 50.0K
13:28 3,727.14 3,727.94 3,725.31 3,726.57 39.0K
13:29 3,726.40 3,727.89 3,725.43 3,726.88 47.0K
13:30 3,725.90 3,727.02 3,724.58 3,725.88 44.0K
13:31 3,725.30 3,727.46 3,724.73 3,726.57 197.0K
13:32 3,726.10 3,727.04 3,724.23 3,724.38 46.0K
13:33 3,724.41 3,726.38 3,724.19 3,725.76 37.0K
13:34 3,726.09 3,726.41 3,724.11 3,725.34 43.0K
13:35 3,724.96 3,726.51 3,723.64 3,725.19 52.0K
13:36 3,724.93 3,724.93 3,722.69 3,723.26 148.0K
13:37 3,722.24 3,724.14 3,722.18 3,722.43 33.0K
13:38 3,722.45 3,725.04 3,722.23 3,723.37 33.0K
13:39 3,722.96 3,724.59 3,721.68 3,723.07 117.0K
13:40 3,723.11 3,724.01 3,722.30 3,723.82 41.0K
13:41 3,724.21 3,724.55 3,722.20 3,722.60 41.0K
13:42 3,722.64 3,723.24 3,721.68 3,721.85 90.0K
13:43 3,722.26 3,724.18 3,721.59 3,723.21 41.0K
13:44 3,723.35 3,725.16 3,722.45 3,725.16 42.0K
13:45 3,725.14 3,725.57 3,722.98 3,725.57 35.0K
13:46 3,725.34 3,726.86 3,724.66 3,726.22 49.0K
13:47 3,725.02 3,726.49 3,724.34 3,726.49 35.0K
13:48 3,725.59 3,725.59 3,724.07 3,725.26 40.0K
13:49 3,726.13 3,726.30 3,723.73 3,724.35 37.0K
13:50 3,724.57 3,726.85 3,724.24 3,725.66 43.0K
13:51 3,725.80 3,727.07 3,724.99 3,726.05 58.0K
13:52 3,726.01 3,726.79 3,725.07 3,725.62 40.0K
13:53 3,726.59 3,727.41 3,724.76 3,726.86 57.0K
13:54 3,725.98 3,727.66 3,725.14 3,726.19 31.0K
13:55 3,726.17 3,727.15 3,725.30 3,725.91 67.0K
13:56 3,725.53 3,729.23 3,725.53 3,728.83 45.0K
13:57 3,728.88 3,729.47 3,727.68 3,728.68 37.0K
13:58 3,729.12 3,730.27 3,726.63 3,728.31 51.0K
13:59 3,727.39 3,729.17 3,727.13 3,727.63 48.0K
14:00 3,727.78 3,728.99 3,727.29 3,728.24 50.0K
14:01 3,727.90 3,729.44 3,727.90 3,728.15 224.0K
14:02 3,728.29 3,731.20 3,728.06 3,728.56 67.0K
14:03 3,728.95 3,730.79 3,728.52 3,729.03 52.0K
14:04 3,729.90 3,730.17 3,728.91 3,729.65 47.0K
14:05 3,729.14 3,729.23 3,727.12 3,729.23 58.0K
14:06 3,727.09 3,728.69 3,726.44 3,727.83 40.0K
14:07 3,728.01 3,728.01 3,726.51 3,726.51 68.0K
14:08 3,726.65 3,727.53 3,725.56 3,726.77 51.0K
14:09 3,726.36 3,727.00 3,725.86 3,726.23 43.0K
14:10 3,725.48 3,727.43 3,725.31 3,725.31 31.0K
14:11 3,726.62 3,727.06 3,725.08 3,726.60 54.0K
14:12 3,726.40 3,726.92 3,724.63 3,725.25 48.0K
14:13 3,724.73 3,726.94 3,724.73 3,726.06 173.0K
14:14 3,726.09 3,727.60 3,725.43 3,727.08 112.0K
14:15 3,726.23 3,726.75 3,724.38 3,725.06 118.0K
14:16 3,725.09 3,726.17 3,723.75 3,725.30 62.0K
14:17 3,723.98 3,726.00 3,723.85 3,724.52 93.0K
14:18 3,725.10 3,727.57 3,725.04 3,727.57 64.0K
14:19 3,726.99 3,727.91 3,725.63 3,726.81 41.0K
14:20 3,726.89 3,728.75 3,726.46 3,727.55 53.0K
14:21 3,728.18 3,728.18 3,727.06 3,727.82 41.0K
14:22 3,728.29 3,728.87 3,727.56 3,728.87 39.0K
14:23 3,728.58 3,728.96 3,727.41 3,728.14 54.0K
14:24 3,728.39 3,730.96 3,728.39 3,730.14 81.0K
14:25 3,730.24 3,731.27 3,729.28 3,730.93 46.0K
14:26 3,730.59 3,731.55 3,729.25 3,730.12 66.0K
14:27 3,730.21 3,730.96 3,729.75 3,730.59 45.0K
14:28 3,730.58 3,730.81 3,728.91 3,729.02 155.0K
14:29 3,729.27 3,730.92 3,729.27 3,730.21 167.0K
14:30 3,729.71 3,731.34 3,729.57 3,730.93 58.0K
14:31 3,730.65 3,732.16 3,729.78 3,732.10 49.0K
14:32 3,731.63 3,732.48 3,730.55 3,730.55 67.0K
14:33 3,731.69 3,731.94 3,729.87 3,731.08 42.0K
14:34 3,730.60 3,731.12 3,729.90 3,730.12 38.0K
14:35 3,730.31 3,731.93 3,729.66 3,730.87 55.0K
14:36 3,730.61 3,731.97 3,730.20 3,731.73 59.0K
14:37 3,731.44 3,732.90 3,730.41 3,730.97 48.0K
14:38 3,731.42 3,731.91 3,729.85 3,730.43 50.0K
14:39 3,730.68 3,731.49 3,730.25 3,730.25 73.0K
14:40 3,730.64 3,731.23 3,730.22 3,730.22 57.0K
14:41 3,729.48 3,731.77 3,729.48 3,730.65 51.0K
14:42 3,730.72 3,731.50 3,729.58 3,731.13 45.0K
14:43 3,730.44 3,731.76 3,729.96 3,731.54 74.0K
14:44 3,731.30 3,732.16 3,730.51 3,731.22 60.0K
14:45 3,731.16 3,732.34 3,730.61 3,731.61 67.0K
14:46 3,731.26 3,731.56 3,729.85 3,730.15 64.0K
14:47 3,731.18 3,732.11 3,730.50 3,730.50 54.0K
14:48 3,730.38 3,732.06 3,730.22 3,731.08 69.0K
14:49 3,731.31 3,731.52 3,729.76 3,729.76 62.0K
14:50 3,729.49 3,731.04 3,728.70 3,729.49 57.0K
14:51 3,729.93 3,730.86 3,729.12 3,730.86 49.0K
14:52 3,731.27 3,731.27 3,729.73 3,730.03 53.0K
14:53 3,730.00 3,730.12 3,728.52 3,729.39 63.0K
14:54 3,729.14 3,729.30 3,728.00 3,729.30 55.0K
14:55 3,729.00 3,729.73 3,727.77 3,729.06 52.0K
14:56 3,728.71 3,729.70 3,728.30 3,728.88 65.0K
14:57 3,729.22 3,730.35 3,727.53 3,729.18 168.0K
14:58 3,729.05 3,730.63 3,728.46 3,728.81 48.0K
14:59 3,728.73 3,730.84 3,728.73 3,730.50 56.0K
15:00 3,729.60 3,731.21 3,729.51 3,729.97 55.0K
15:01 3,729.94 3,731.04 3,729.54 3,731.04 37.0K
15:02 3,729.79 3,731.51 3,729.11 3,729.82 45.0K
15:03 3,730.41 3,730.70 3,729.04 3,730.19 143.0K
15:04 3,730.18 3,731.45 3,729.74 3,730.97 79.0K
15:05 3,730.65 3,733.78 3,730.65 3,733.78 56.0K
15:06 3,732.32 3,734.07 3,731.98 3,732.09 77.0K
15:07 3,732.21 3,733.32 3,731.52 3,733.32 45.0K
15:08 3,733.13 3,734.28 3,731.94 3,733.12 46.0K
15:09 3,732.41 3,733.30 3,731.62 3,731.80 47.0K
15:10 3,730.59 3,732.08 3,730.43 3,731.02 73.0K
15:11 3,731.25 3,732.93 3,730.84 3,731.47 46.0K
15:12 3,731.28 3,735.19 3,731.28 3,735.19 59.0K
15:13 3,734.61 3,735.48 3,733.83 3,735.21 102.0K
15:14 3,734.95 3,736.59 3,734.50 3,735.65 68.0K
15:15 3,735.40 3,737.60 3,734.69 3,737.60 90.0K
15:16 3,736.60 3,737.62 3,735.91 3,737.62 78.0K
15:17 3,737.52 3,737.64 3,736.41 3,736.83 68.0K
15:18 3,734.32 3,737.26 3,734.32 3,737.26 103.0K
15:19 3,736.70 3,738.00 3,735.40 3,737.02 121.0K
15:20 3,737.45 3,737.45 3,737.45 3,737.45 4.0K
15:21 3,737.45 3,737.45 3,737.45 3,737.45 0.0K
15:22 3,737.45 3,737.45 3,737.45 3,737.45 0.0K
15:23 3,737.45 3,737.45 3,737.45 3,737.45 0.0K
15:24 3,737.45 3,737.45 3,737.45 3,737.45 0.0K
15:25 3,737.45 3,737.45 3,737.45 3,737.45 0.0K
15:26 3,737.45 3,737.45 3,737.45 3,737.45 0.0K
15:27 3,737.45 3,737.45 3,737.45 3,737.45 0.0K
15:28 3,737.45 3,737.45 3,737.45 3,737.45 0.0K
15:29 3,737.45 3,737.45 3,727.25 3,727.25 2,746.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available