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 3,799.21 3,801.09 3,796.28 3,796.61 959.0K
09:01 3,797.28 3,802.60 3,797.26 3,801.33 216.0K
09:02 3,801.57 3,801.73 3,792.90 3,794.30 115.0K
09:03 3,794.56 3,801.92 3,794.56 3,801.92 234.0K
09:04 3,802.76 3,803.54 3,798.18 3,798.98 158.0K
09:05 3,799.84 3,799.84 3,797.33 3,797.92 172.0K
09:06 3,796.75 3,798.33 3,792.77 3,792.81 123.0K
09:07 3,793.51 3,795.81 3,793.25 3,793.25 123.0K
09:08 3,792.52 3,793.26 3,790.64 3,792.39 188.0K
09:09 3,791.93 3,797.33 3,791.18 3,796.43 174.0K
09:10 3,797.07 3,798.85 3,795.98 3,796.33 165.0K
09:11 3,796.07 3,796.25 3,790.11 3,790.59 121.0K
09:12 3,790.67 3,792.23 3,790.65 3,791.75 90.0K
09:13 3,791.60 3,791.99 3,790.06 3,790.46 95.0K
09:14 3,790.39 3,790.89 3,789.20 3,789.20 89.0K
09:15 3,789.21 3,789.21 3,784.37 3,784.92 147.0K
09:16 3,784.40 3,785.81 3,784.40 3,785.45 61.0K
09:17 3,785.37 3,785.76 3,784.55 3,785.24 124.0K
09:18 3,784.47 3,785.83 3,783.17 3,784.08 105.0K
09:19 3,784.30 3,784.30 3,780.80 3,780.93 115.0K
09:20 3,780.64 3,781.67 3,779.20 3,779.46 39.0K
09:21 3,779.10 3,779.35 3,777.26 3,778.96 68.0K
09:22 3,778.82 3,779.44 3,777.51 3,778.89 113.0K
09:23 3,778.53 3,779.44 3,777.91 3,779.29 92.0K
09:24 3,778.67 3,779.89 3,778.60 3,778.86 29.0K
09:25 3,779.71 3,779.71 3,776.65 3,777.34 74.0K
09:26 3,777.21 3,777.65 3,776.00 3,776.47 79.0K
09:27 3,776.38 3,779.75 3,776.00 3,779.55 42.0K
09:28 3,779.18 3,780.67 3,779.18 3,779.58 96.0K
09:29 3,779.60 3,780.93 3,778.85 3,780.93 67.0K
09:30 3,780.90 3,783.95 3,780.90 3,783.88 68.0K
09:31 3,784.30 3,785.30 3,782.80 3,782.80 38.0K
09:32 3,782.78 3,783.81 3,782.42 3,782.42 35.0K
09:33 3,783.44 3,784.98 3,783.18 3,783.81 74.0K
09:34 3,784.05 3,784.86 3,783.74 3,783.82 34.0K
09:35 3,783.95 3,785.53 3,783.43 3,784.53 90.0K
09:36 3,784.58 3,785.88 3,783.85 3,785.88 27.0K
09:37 3,785.96 3,786.53 3,784.07 3,785.16 40.0K
09:38 3,785.28 3,785.68 3,783.29 3,784.25 53.0K
09:39 3,784.28 3,784.43 3,783.03 3,784.42 55.0K
09:40 3,784.13 3,785.83 3,783.60 3,783.60 44.0K
09:41 3,783.05 3,783.97 3,781.30 3,781.39 30.0K
09:42 3,780.64 3,782.89 3,780.59 3,781.88 54.0K
09:43 3,781.96 3,782.61 3,780.95 3,781.44 47.0K
09:44 3,781.39 3,782.19 3,780.64 3,780.64 44.0K
09:45 3,781.30 3,783.29 3,781.06 3,783.29 43.0K
09:46 3,783.38 3,783.43 3,781.60 3,782.49 36.0K
09:47 3,782.76 3,784.21 3,782.22 3,782.70 80.0K
09:48 3,782.58 3,783.47 3,781.63 3,781.83 33.0K
09:49 3,781.64 3,781.87 3,779.35 3,779.49 73.0K
09:50 3,779.90 3,780.26 3,778.33 3,778.35 33.0K
09:51 3,779.45 3,780.01 3,778.71 3,778.95 50.0K
09:52 3,778.73 3,778.73 3,776.23 3,776.31 217.0K
09:53 3,776.43 3,776.71 3,773.70 3,773.90 154.0K
09:54 3,773.94 3,774.37 3,772.77 3,774.32 49.0K
09:55 3,773.46 3,774.11 3,771.48 3,771.48 161.0K
09:56 3,771.23 3,772.77 3,770.93 3,771.79 56.0K
09:57 3,771.70 3,772.27 3,770.78 3,771.00 55.0K
09:58 3,770.57 3,771.65 3,769.69 3,770.89 68.0K
09:59 3,770.82 3,771.08 3,769.55 3,770.20 28.0K
10:00 3,770.17 3,771.77 3,769.64 3,770.98 36.0K
10:01 3,771.14 3,772.51 3,770.34 3,771.00 80.0K
10:02 3,770.87 3,771.26 3,770.37 3,771.16 94.0K
10:03 3,770.88 3,771.84 3,770.12 3,771.46 63.0K
10:04 3,771.67 3,772.18 3,771.02 3,771.02 51.0K
10:05 3,770.85 3,771.86 3,769.35 3,769.35 98.0K
10:06 3,769.19 3,769.26 3,767.75 3,768.21 53.0K
10:07 3,768.55 3,768.55 3,767.19 3,767.68 41.0K
10:08 3,767.51 3,767.51 3,765.37 3,765.52 65.0K
10:09 3,765.53 3,766.04 3,764.35 3,764.89 80.0K
10:10 3,765.23 3,765.23 3,761.58 3,761.85 66.0K
10:11 3,761.91 3,762.04 3,760.84 3,760.84 42.0K
10:12 3,760.83 3,762.18 3,760.55 3,760.63 66.0K
10:13 3,760.50 3,762.03 3,760.09 3,760.40 51.0K
10:14 3,760.73 3,761.74 3,760.17 3,761.36 61.0K
10:15 3,760.81 3,761.08 3,759.70 3,759.70 93.0K
10:16 3,759.77 3,761.17 3,759.71 3,761.17 100.0K
10:17 3,761.44 3,761.63 3,760.40 3,761.49 102.0K
10:18 3,761.74 3,762.64 3,760.86 3,761.88 78.0K
10:19 3,762.53 3,762.59 3,760.75 3,761.52 27.0K
10:20 3,761.33 3,761.47 3,760.38 3,760.55 45.0K
10:21 3,760.38 3,761.15 3,759.91 3,760.66 28.0K
10:22 3,760.44 3,760.88 3,760.22 3,760.53 25.0K
10:23 3,760.65 3,761.46 3,760.33 3,761.16 36.0K
10:24 3,760.91 3,762.43 3,760.87 3,761.38 46.0K
10:25 3,760.64 3,762.84 3,760.64 3,762.04 85.0K
10:26 3,762.31 3,762.68 3,761.56 3,761.66 47.0K
10:27 3,762.15 3,762.84 3,761.32 3,762.43 23.0K
10:28 3,762.05 3,763.60 3,761.98 3,763.22 36.0K
10:29 3,762.72 3,763.46 3,761.77 3,763.44 55.0K
10:30 3,763.18 3,764.62 3,763.18 3,764.51 89.0K
10:31 3,764.51 3,764.58 3,763.32 3,763.67 49.0K
10:32 3,763.80 3,766.17 3,763.80 3,764.96 169.0K
10:33 3,765.08 3,766.19 3,765.08 3,765.98 28.0K
10:34 3,766.26 3,766.26 3,764.94 3,765.74 17.0K
10:35 3,765.43 3,765.56 3,764.01 3,765.16 30.0K
10:36 3,765.22 3,765.86 3,764.43 3,765.36 35.0K
10:37 3,764.61 3,765.88 3,764.61 3,765.50 74.0K
10:38 3,765.08 3,766.37 3,764.74 3,764.74 56.0K
10:39 3,764.61 3,765.59 3,764.58 3,765.38 161.0K
10:40 3,765.48 3,766.52 3,764.92 3,765.29 35.0K
10:41 3,766.00 3,766.19 3,764.49 3,764.49 31.0K
10:42 3,763.79 3,765.92 3,763.79 3,764.44 29.0K
10:43 3,764.93 3,765.09 3,763.91 3,765.09 31.0K
10:44 3,764.95 3,765.27 3,763.61 3,763.61 35.0K
10:45 3,763.83 3,764.70 3,761.96 3,762.73 44.0K
10:46 3,762.57 3,765.08 3,762.42 3,764.60 24.0K
10:47 3,765.61 3,765.61 3,764.03 3,764.51 36.0K
10:48 3,764.22 3,765.15 3,763.69 3,763.97 28.0K
10:49 3,764.16 3,765.54 3,763.27 3,764.93 122.0K
10:50 3,763.71 3,764.37 3,763.23 3,764.37 38.0K
10:51 3,763.66 3,764.30 3,761.95 3,762.50 50.0K
10:52 3,762.52 3,762.74 3,761.49 3,761.55 40.0K
10:53 3,761.48 3,762.43 3,761.24 3,762.01 110.0K
10:54 3,762.18 3,762.84 3,760.29 3,762.18 31.0K
10:55 3,761.83 3,762.09 3,760.34 3,761.64 71.0K
10:56 3,761.62 3,763.83 3,761.47 3,763.83 76.0K
10:57 3,763.96 3,765.33 3,763.96 3,764.51 81.0K
10:58 3,765.29 3,765.45 3,764.44 3,764.90 26.0K
10:59 3,764.96 3,766.03 3,764.31 3,765.13 26.0K
11:00 3,764.53 3,766.23 3,764.53 3,766.04 51.0K
11:01 3,765.79 3,766.48 3,765.23 3,765.30 25.0K
11:02 3,765.62 3,766.16 3,765.29 3,765.89 92.0K
11:03 3,765.99 3,767.32 3,765.95 3,767.28 32.0K
11:04 3,767.00 3,767.09 3,765.48 3,765.91 91.0K
11:05 3,766.04 3,767.54 3,766.04 3,766.83 73.0K
11:06 3,767.00 3,767.11 3,765.69 3,767.01 25.0K
11:07 3,767.02 3,767.02 3,765.63 3,766.47 60.0K
11:08 3,766.41 3,766.41 3,765.04 3,765.78 21.0K
11:09 3,765.46 3,765.83 3,764.24 3,765.38 50.0K
11:10 3,764.88 3,765.61 3,763.73 3,763.91 18.0K
11:11 3,765.15 3,765.74 3,764.68 3,765.74 21.0K
11:12 3,765.65 3,766.45 3,765.34 3,765.58 34.0K
11:13 3,765.57 3,766.44 3,765.28 3,766.16 18.0K
11:14 3,766.36 3,766.50 3,765.39 3,765.48 18.0K
11:15 3,766.00 3,766.46 3,764.19 3,765.65 21.0K
11:16 3,765.87 3,767.38 3,765.87 3,766.63 27.0K
11:17 3,765.92 3,766.70 3,765.11 3,765.28 35.0K
11:18 3,765.42 3,766.44 3,765.25 3,765.25 14.0K
11:19 3,765.63 3,766.64 3,764.96 3,766.02 21.0K
11:20 3,766.64 3,766.64 3,764.73 3,764.91 33.0K
11:21 3,765.60 3,766.08 3,764.54 3,765.77 28.0K
11:22 3,765.57 3,767.21 3,764.80 3,767.21 46.0K
11:23 3,767.36 3,767.57 3,765.75 3,766.87 19.0K
11:24 3,766.59 3,767.56 3,765.94 3,767.11 24.0K
11:25 3,767.08 3,767.30 3,766.40 3,766.40 14.0K
11:26 3,766.47 3,767.77 3,766.47 3,767.52 25.0K
11:27 3,767.62 3,767.62 3,766.39 3,767.14 23.0K
11:28 3,766.84 3,768.08 3,766.17 3,766.78 20.0K
11:29 3,766.48 3,766.98 3,765.86 3,766.59 67.0K
11:30 3,766.40 3,766.88 3,765.61 3,766.72 44.0K
11:31 3,766.65 3,767.16 3,765.78 3,766.04 114.0K
11:32 3,766.40 3,767.07 3,765.69 3,766.13 17.0K
11:33 3,767.53 3,768.03 3,766.48 3,767.78 76.0K
11:34 3,767.91 3,768.51 3,767.20 3,767.53 30.0K
11:35 3,767.75 3,768.34 3,767.16 3,767.71 88.0K
11:36 3,768.95 3,769.47 3,768.43 3,768.85 74.0K
11:37 3,768.88 3,769.49 3,768.11 3,768.60 32.0K
11:38 3,768.33 3,770.19 3,768.33 3,769.94 103.0K
11:39 3,770.03 3,772.74 3,769.56 3,771.63 63.0K
11:40 3,771.64 3,771.64 3,770.77 3,771.59 160.0K
11:41 3,772.43 3,772.61 3,771.42 3,771.42 24.0K
11:42 3,771.58 3,772.42 3,770.51 3,770.51 33.0K
11:43 3,770.10 3,771.44 3,770.02 3,770.02 52.0K
11:44 3,770.36 3,771.04 3,768.82 3,768.98 16.0K
11:45 3,769.30 3,769.30 3,768.32 3,769.06 177.0K
11:46 3,769.21 3,769.38 3,768.07 3,768.87 31.0K
11:47 3,768.96 3,770.01 3,768.57 3,769.11 83.0K
11:48 3,769.11 3,769.80 3,768.92 3,769.41 24.0K
11:49 3,769.64 3,770.48 3,769.36 3,769.36 31.0K
11:50 3,769.72 3,770.40 3,769.04 3,770.04 24.0K
11:51 3,770.27 3,770.31 3,769.36 3,769.84 35.0K
11:52 3,769.52 3,770.61 3,768.94 3,770.24 34.0K
11:53 3,769.81 3,770.75 3,769.11 3,770.03 24.0K
11:54 3,769.56 3,769.83 3,769.03 3,769.74 32.0K
11:55 3,769.88 3,769.93 3,768.59 3,769.25 23.0K
11:56 3,768.78 3,769.16 3,767.27 3,767.85 34.0K
11:57 3,767.83 3,768.97 3,767.82 3,768.46 137.0K
11:58 3,768.76 3,768.76 3,766.96 3,767.98 13.0K
11:59 3,768.42 3,768.42 3,766.40 3,766.40 50.0K
12:00 3,766.50 3,768.80 3,766.50 3,768.76 20.0K
12:01 3,769.21 3,769.67 3,768.45 3,769.19 29.0K
12:02 3,769.19 3,769.47 3,768.22 3,768.77 19.0K
12:03 3,768.64 3,769.41 3,767.60 3,767.60 26.0K
12:04 3,768.05 3,769.13 3,767.46 3,769.13 28.0K
12:05 3,768.46 3,768.83 3,767.87 3,768.79 21.0K
12:06 3,769.05 3,769.05 3,767.89 3,768.52 144.0K
12:07 3,768.06 3,768.06 3,767.15 3,767.86 17.0K
12:08 3,767.69 3,769.19 3,766.89 3,767.10 42.0K
12:09 3,767.21 3,768.68 3,767.21 3,768.19 40.0K
12:10 3,769.07 3,769.51 3,768.22 3,769.51 23.0K
12:11 3,769.78 3,769.90 3,768.49 3,769.39 114.0K
12:12 3,769.00 3,769.53 3,768.28 3,768.66 55.0K
12:13 3,769.05 3,769.15 3,768.08 3,768.24 33.0K
12:14 3,769.03 3,769.18 3,767.92 3,768.11 58.0K
12:15 3,768.13 3,768.13 3,766.79 3,767.73 23.0K
12:16 3,767.66 3,768.54 3,767.28 3,767.96 15.0K
12:17 3,768.50 3,768.64 3,767.13 3,767.73 37.0K
12:18 3,767.98 3,768.19 3,767.16 3,767.80 18.0K
12:19 3,767.80 3,769.72 3,767.39 3,769.72 50.0K
12:20 3,769.58 3,770.43 3,769.47 3,770.22 86.0K
12:21 3,770.48 3,770.70 3,769.40 3,770.11 19.0K
12:22 3,770.40 3,770.40 3,769.07 3,769.08 21.0K
12:23 3,769.25 3,770.03 3,768.73 3,770.03 96.0K
12:24 3,769.90 3,771.07 3,769.90 3,770.38 26.0K
12:25 3,770.40 3,770.40 3,767.45 3,767.45 68.0K
12:26 3,767.95 3,769.58 3,767.60 3,768.26 31.0K
12:27 3,768.18 3,769.52 3,767.99 3,769.33 23.0K
12:28 3,769.46 3,769.46 3,766.82 3,767.40 18.0K
12:29 3,766.82 3,768.07 3,766.48 3,767.73 24.0K
12:30 3,767.62 3,768.48 3,765.70 3,765.91 33.0K
12:31 3,765.97 3,767.11 3,765.83 3,766.55 31.0K
12:32 3,766.58 3,767.42 3,766.46 3,766.57 17.0K
12:33 3,767.24 3,767.61 3,766.32 3,766.87 20.0K
12:34 3,766.95 3,766.95 3,765.87 3,766.35 24.0K
12:35 3,766.12 3,766.87 3,765.70 3,765.87 20.0K
12:36 3,765.96 3,766.86 3,765.70 3,766.27 23.0K
12:37 3,766.53 3,767.23 3,766.12 3,766.42 28.0K
12:38 3,766.34 3,766.38 3,765.43 3,765.43 31.0K
12:39 3,765.82 3,766.60 3,765.64 3,765.85 92.0K
12:40 3,765.74 3,767.05 3,765.74 3,766.52 38.0K
12:41 3,766.51 3,767.05 3,765.97 3,766.45 47.0K
12:42 3,766.62 3,767.86 3,766.62 3,767.25 26.0K
12:43 3,767.60 3,767.93 3,767.06 3,767.93 18.0K
12:44 3,768.48 3,769.75 3,768.15 3,768.20 23.0K
12:45 3,768.67 3,769.21 3,767.49 3,768.66 26.0K
12:46 3,768.78 3,770.30 3,768.58 3,770.28 25.0K
12:47 3,770.24 3,770.96 3,769.98 3,770.17 124.0K
12:48 3,770.08 3,770.82 3,769.09 3,770.55 43.0K
12:49 3,770.05 3,770.21 3,769.56 3,769.79 14.0K
12:50 3,769.67 3,771.07 3,769.18 3,770.11 20.0K
12:51 3,770.42 3,771.45 3,770.23 3,771.43 20.0K
12:52 3,771.14 3,771.14 3,769.67 3,770.12 93.0K
12:53 3,770.33 3,770.95 3,769.83 3,770.18 12.0K
12:54 3,770.37 3,770.61 3,768.89 3,768.95 21.0K
12:55 3,768.94 3,770.53 3,768.68 3,769.84 60.0K
12:56 3,770.13 3,770.86 3,769.83 3,770.40 24.0K
12:57 3,770.66 3,771.34 3,769.69 3,769.69 42.0K
12:58 3,769.28 3,770.73 3,769.24 3,769.45 13.0K
12:59 3,769.88 3,770.37 3,769.03 3,769.03 21.0K
13:00 3,769.26 3,771.15 3,769.26 3,770.43 92.0K
13:01 3,770.84 3,771.90 3,769.04 3,771.90 72.0K
13:02 3,772.22 3,772.50 3,768.23 3,769.16 32.0K
13:03 3,769.83 3,771.82 3,767.63 3,767.63 24.0K
13:04 3,767.84 3,769.96 3,767.43 3,767.43 20.0K
13:05 3,767.94 3,770.47 3,767.56 3,768.65 20.0K
13:06 3,768.45 3,769.98 3,767.35 3,768.19 45.0K
13:07 3,768.46 3,770.04 3,766.54 3,767.20 18.0K
13:08 3,768.06 3,768.06 3,766.55 3,767.23 29.0K
13:09 3,769.10 3,769.10 3,765.96 3,766.84 33.0K
13:10 3,768.60 3,769.33 3,765.50 3,769.33 83.0K
13:11 3,769.13 3,769.14 3,765.63 3,768.17 24.0K
13:12 3,768.28 3,768.54 3,766.67 3,768.39 31.0K
13:13 3,767.10 3,768.60 3,767.09 3,767.78 20.0K
13:14 3,767.45 3,768.40 3,766.57 3,767.24 42.0K
13:15 3,767.26 3,768.08 3,766.08 3,766.85 93.0K
13:16 3,767.16 3,767.63 3,766.47 3,766.57 43.0K
13:17 3,766.55 3,768.52 3,766.44 3,767.95 19.0K
13:18 3,768.42 3,768.48 3,767.01 3,767.58 24.0K
13:19 3,767.78 3,769.03 3,766.77 3,768.18 30.0K
13:20 3,768.51 3,769.63 3,767.61 3,767.61 22.0K
13:21 3,767.78 3,769.21 3,766.84 3,767.21 38.0K
13:22 3,767.11 3,769.44 3,766.71 3,768.81 109.0K
13:23 3,768.85 3,770.12 3,768.15 3,768.65 54.0K
13:24 3,768.87 3,769.59 3,767.28 3,767.99 19.0K
13:25 3,767.68 3,769.45 3,767.08 3,769.45 39.0K
13:26 3,768.68 3,769.54 3,767.94 3,768.27 23.0K
13:27 3,768.09 3,770.85 3,768.09 3,769.48 59.0K
13:28 3,769.94 3,770.04 3,768.33 3,768.90 22.0K
13:29 3,769.04 3,770.31 3,768.30 3,768.30 34.0K
13:30 3,768.71 3,770.26 3,767.92 3,768.43 122.0K
13:31 3,769.35 3,770.52 3,768.98 3,768.98 92.0K
13:32 3,768.77 3,770.73 3,768.48 3,768.68 74.0K
13:33 3,768.77 3,770.03 3,768.46 3,768.80 19.0K
13:34 3,770.37 3,770.88 3,769.35 3,769.54 76.0K
13:35 3,769.88 3,771.24 3,769.56 3,771.01 82.0K
13:36 3,770.96 3,770.96 3,769.35 3,770.52 98.0K
13:37 3,771.17 3,772.60 3,770.43 3,771.07 41.0K
13:38 3,771.88 3,771.88 3,769.77 3,770.69 95.0K
13:39 3,770.55 3,771.25 3,769.54 3,770.10 67.0K
13:40 3,769.25 3,772.06 3,769.14 3,771.87 100.0K
13:41 3,771.43 3,771.92 3,770.87 3,771.27 39.0K
13:42 3,771.39 3,772.05 3,769.28 3,769.79 32.0K
13:43 3,770.07 3,771.52 3,768.90 3,769.93 50.0K
13:44 3,770.12 3,771.16 3,768.90 3,769.25 37.0K
13:45 3,769.22 3,770.94 3,769.16 3,770.50 38.0K
13:46 3,770.61 3,771.50 3,768.31 3,769.44 31.0K
13:47 3,769.50 3,770.53 3,768.95 3,769.96 33.0K
13:48 3,770.09 3,771.18 3,768.95 3,769.23 23.0K
13:49 3,770.81 3,770.81 3,769.77 3,770.03 23.0K
13:50 3,770.73 3,771.34 3,769.70 3,770.53 32.0K
13:51 3,770.87 3,770.87 3,768.57 3,770.38 32.0K
13:52 3,770.20 3,772.64 3,769.88 3,772.64 156.0K
13:53 3,772.31 3,772.48 3,771.26 3,772.47 60.0K
13:54 3,772.59 3,772.59 3,771.10 3,772.15 20.0K
13:55 3,771.99 3,772.14 3,770.21 3,771.52 30.0K
13:56 3,771.78 3,772.42 3,770.75 3,771.55 25.0K
13:57 3,771.39 3,772.93 3,771.15 3,771.92 35.0K
13:58 3,772.22 3,772.27 3,770.15 3,771.71 37.0K
13:59 3,771.85 3,772.19 3,770.39 3,771.31 37.0K
14:00 3,771.19 3,771.37 3,770.13 3,770.99 44.0K
14:01 3,771.24 3,773.07 3,770.45 3,772.76 110.0K
14:02 3,772.09 3,773.16 3,771.93 3,772.17 54.0K
14:03 3,771.93 3,772.92 3,770.44 3,772.30 29.0K
14:04 3,772.82 3,774.64 3,772.71 3,774.20 122.0K
14:05 3,774.60 3,775.22 3,773.87 3,774.79 48.0K
14:06 3,774.89 3,775.49 3,773.36 3,774.86 43.0K
14:07 3,774.83 3,776.30 3,774.70 3,775.25 39.0K
14:08 3,775.95 3,775.99 3,773.70 3,774.01 33.0K
14:09 3,773.68 3,774.46 3,773.05 3,773.39 68.0K
14:10 3,773.68 3,775.01 3,773.44 3,774.71 28.0K
14:11 3,774.48 3,774.78 3,772.90 3,773.17 40.0K
14:12 3,773.47 3,773.85 3,771.65 3,772.81 26.0K
14:13 3,772.46 3,773.36 3,771.40 3,772.81 210.0K
14:14 3,772.61 3,772.92 3,771.21 3,771.99 38.0K
14:15 3,771.50 3,772.12 3,769.47 3,770.05 84.0K
14:16 3,769.72 3,770.89 3,769.56 3,770.59 68.0K
14:17 3,770.27 3,771.78 3,769.84 3,770.35 32.0K
14:18 3,770.30 3,771.49 3,769.04 3,769.37 161.0K
14:19 3,769.13 3,771.23 3,769.03 3,770.09 41.0K
14:20 3,769.48 3,769.48 3,766.95 3,767.12 75.0K
14:21 3,766.54 3,767.13 3,765.07 3,767.13 59.0K
14:22 3,766.53 3,767.41 3,765.31 3,765.92 41.0K
14:23 3,765.98 3,768.04 3,765.94 3,766.77 29.0K
14:24 3,767.11 3,769.23 3,767.11 3,768.72 43.0K
14:25 3,768.40 3,770.01 3,768.29 3,768.58 29.0K
14:26 3,768.94 3,770.70 3,768.62 3,769.31 70.0K
14:27 3,769.50 3,769.50 3,767.94 3,768.44 85.0K
14:28 3,769.08 3,770.07 3,767.48 3,768.56 46.0K
14:29 3,768.37 3,769.69 3,766.40 3,766.93 25.0K
14:30 3,769.22 3,769.22 3,766.68 3,767.90 52.0K
14:31 3,767.86 3,768.34 3,766.92 3,767.42 28.0K
14:32 3,766.99 3,767.29 3,766.21 3,766.88 41.0K
14:33 3,767.43 3,767.86 3,766.70 3,767.15 31.0K
14:34 3,767.14 3,768.14 3,766.33 3,767.86 42.0K
14:35 3,768.11 3,768.44 3,765.97 3,766.05 47.0K
14:36 3,767.53 3,768.54 3,766.66 3,767.05 77.0K
14:37 3,767.15 3,767.93 3,766.73 3,767.52 33.0K
14:38 3,767.66 3,768.19 3,766.57 3,766.92 42.0K
14:39 3,766.30 3,767.20 3,766.30 3,767.07 30.0K
14:40 3,767.02 3,768.14 3,766.21 3,766.62 24.0K
14:41 3,766.71 3,767.52 3,765.92 3,766.73 40.0K
14:42 3,766.72 3,767.47 3,765.68 3,767.40 30.0K
14:43 3,767.20 3,767.89 3,766.54 3,767.45 42.0K
14:44 3,767.59 3,768.21 3,766.66 3,767.29 88.0K
14:45 3,767.17 3,768.09 3,765.98 3,767.51 66.0K
14:46 3,767.39 3,767.72 3,766.16 3,767.71 42.0K
14:47 3,767.48 3,768.95 3,765.94 3,767.89 45.0K
14:48 3,768.73 3,768.73 3,767.27 3,768.66 64.0K
14:49 3,767.73 3,768.81 3,767.02 3,767.02 65.0K
14:50 3,766.84 3,767.85 3,766.06 3,766.59 51.0K
14:51 3,768.69 3,768.69 3,766.56 3,767.37 43.0K
14:52 3,768.13 3,768.32 3,766.74 3,767.10 40.0K
14:53 3,768.00 3,768.05 3,765.28 3,765.99 78.0K
14:54 3,766.54 3,766.90 3,764.94 3,765.87 39.0K
14:55 3,765.85 3,766.98 3,765.44 3,766.98 44.0K
14:56 3,766.51 3,767.19 3,766.00 3,766.58 45.0K
14:57 3,766.90 3,767.66 3,765.80 3,766.02 33.0K
14:58 3,766.39 3,768.09 3,765.84 3,766.53 45.0K
14:59 3,766.69 3,768.78 3,766.16 3,766.37 42.0K
15:00 3,767.47 3,768.46 3,765.50 3,765.94 38.0K
15:01 3,767.51 3,767.95 3,765.82 3,767.04 40.0K
15:02 3,767.24 3,768.20 3,766.34 3,767.31 51.0K
15:03 3,767.52 3,768.65 3,766.13 3,768.29 64.0K
15:04 3,767.00 3,768.59 3,766.74 3,768.14 35.0K
15:05 3,768.66 3,768.81 3,767.44 3,768.00 56.0K
15:06 3,767.89 3,769.23 3,767.09 3,768.88 148.0K
15:07 3,768.76 3,768.76 3,766.52 3,767.02 143.0K
15:08 3,766.22 3,767.91 3,765.92 3,765.92 41.0K
15:09 3,766.02 3,767.94 3,766.02 3,767.22 64.0K
15:10 3,767.67 3,768.62 3,766.52 3,766.57 132.0K
15:11 3,767.77 3,768.65 3,766.80 3,768.23 53.0K
15:12 3,768.24 3,769.51 3,767.34 3,767.36 96.0K
15:13 3,767.70 3,769.44 3,767.70 3,768.59 56.0K
15:14 3,768.49 3,769.50 3,767.32 3,769.33 84.0K
15:15 3,768.14 3,769.77 3,767.00 3,768.64 72.0K
15:16 3,767.83 3,770.52 3,767.83 3,770.52 63.0K
15:17 3,768.80 3,770.89 3,768.22 3,770.89 42.0K
15:18 3,770.18 3,772.47 3,770.18 3,772.24 60.0K
15:19 3,772.54 3,773.19 3,770.87 3,771.36 54.0K
15:20 3,771.19 3,771.19 3,771.19 3,771.19 3.0K
15:21 3,771.19 3,771.19 3,771.19 3,771.19 0.0K
15:22 3,771.19 3,771.19 3,771.19 3,771.19 0.0K
15:23 3,771.19 3,771.19 3,771.19 3,771.19 0.0K
15:24 3,771.19 3,771.19 3,771.19 3,771.19 0.0K
15:25 3,771.19 3,771.19 3,771.19 3,771.19 0.0K
15:26 3,771.19 3,771.19 3,771.19 3,771.19 0.0K
15:27 3,771.19 3,771.19 3,771.19 3,771.19 0.0K
15:28 3,771.19 3,771.19 3,771.19 3,771.19 0.0K
15:29 3,771.19 3,775.61 3,771.19 3,774.17 2,367.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available