KOSPI High Dividend Yield 50

KSHDY50
🏛️ south-korea →
3,740.52
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 3,744.19 3,746.76 3,743.46 3,743.46 1,201.0K
09:01 3,744.32 3,744.73 3,737.45 3,737.45 457.0K
09:02 3,737.16 3,737.16 3,732.92 3,734.42 200.0K
09:03 3,735.18 3,738.07 3,735.18 3,735.90 209.0K
09:04 3,735.40 3,737.40 3,734.35 3,737.10 180.0K
09:05 3,737.14 3,737.14 3,730.87 3,731.22 162.0K
09:06 3,730.50 3,732.72 3,729.24 3,729.38 257.0K
09:07 3,728.85 3,730.18 3,727.42 3,727.55 117.0K
09:08 3,727.10 3,727.10 3,722.94 3,725.28 195.0K
09:09 3,724.79 3,726.01 3,721.87 3,721.87 197.0K
09:10 3,721.45 3,728.93 3,721.45 3,727.60 220.0K
09:11 3,727.29 3,728.68 3,725.82 3,726.03 474.0K
09:12 3,726.25 3,727.12 3,724.93 3,724.93 228.0K
09:13 3,725.13 3,725.13 3,720.33 3,720.54 167.0K
09:14 3,721.15 3,722.87 3,720.95 3,722.38 132.0K
09:15 3,721.95 3,723.60 3,721.37 3,721.87 103.0K
09:16 3,721.83 3,721.93 3,720.78 3,721.42 191.0K
09:17 3,721.52 3,721.78 3,719.09 3,720.38 150.0K
09:18 3,720.48 3,721.37 3,717.79 3,718.32 207.0K
09:19 3,717.94 3,719.11 3,716.52 3,716.78 127.0K
09:20 3,716.50 3,718.81 3,716.23 3,718.77 304.0K
09:21 3,718.15 3,719.33 3,718.10 3,719.04 164.0K
09:22 3,719.06 3,722.90 3,718.97 3,722.76 157.0K
09:23 3,722.09 3,723.28 3,721.55 3,722.60 79.0K
09:24 3,722.71 3,722.71 3,721.18 3,721.18 68.0K
09:25 3,721.18 3,721.66 3,718.62 3,721.66 101.0K
09:26 3,721.64 3,723.05 3,721.09 3,722.30 119.0K
09:27 3,722.20 3,723.63 3,720.80 3,723.20 237.0K
09:28 3,723.17 3,724.56 3,721.86 3,723.72 121.0K
09:29 3,723.90 3,724.40 3,722.30 3,722.30 187.0K
09:30 3,722.86 3,727.32 3,722.77 3,727.32 129.0K
09:31 3,726.85 3,730.43 3,726.85 3,729.84 185.0K
09:32 3,730.98 3,731.58 3,729.62 3,731.58 110.0K
09:33 3,731.88 3,732.82 3,727.48 3,727.48 133.0K
09:34 3,728.94 3,730.30 3,728.52 3,728.53 122.0K
09:35 3,728.87 3,730.55 3,728.22 3,730.30 127.0K
09:36 3,730.57 3,731.19 3,729.83 3,730.81 70.0K
09:37 3,731.00 3,735.97 3,731.00 3,735.97 177.0K
09:38 3,735.63 3,737.66 3,735.40 3,736.08 104.0K
09:39 3,735.56 3,736.17 3,734.70 3,735.60 110.0K
09:40 3,735.34 3,735.34 3,733.73 3,734.48 95.0K
09:41 3,734.45 3,736.48 3,734.26 3,736.48 46.0K
09:42 3,736.22 3,736.86 3,735.70 3,736.33 48.0K
09:43 3,735.63 3,735.72 3,731.77 3,734.01 99.0K
09:44 3,733.47 3,733.55 3,731.87 3,732.52 66.0K
09:45 3,732.21 3,733.84 3,731.87 3,733.32 72.0K
09:46 3,733.26 3,735.50 3,733.19 3,734.75 93.0K
09:47 3,734.07 3,734.58 3,733.00 3,733.38 85.0K
09:48 3,733.74 3,733.95 3,732.64 3,733.80 43.0K
09:49 3,733.16 3,734.96 3,733.16 3,734.22 52.0K
09:50 3,733.98 3,735.11 3,733.49 3,734.70 92.0K
09:51 3,734.69 3,735.63 3,734.51 3,734.94 65.0K
09:52 3,734.80 3,734.89 3,732.13 3,732.46 76.0K
09:53 3,732.38 3,734.78 3,732.30 3,734.74 135.0K
09:54 3,734.41 3,735.84 3,734.21 3,735.13 47.0K
09:55 3,734.62 3,734.74 3,733.18 3,733.75 50.0K
09:56 3,733.89 3,733.95 3,732.27 3,733.27 46.0K
09:57 3,733.99 3,734.21 3,732.49 3,732.49 39.0K
09:58 3,733.43 3,734.08 3,733.37 3,733.49 46.0K
09:59 3,733.54 3,734.83 3,733.13 3,734.83 51.0K
10:00 3,734.53 3,735.81 3,733.89 3,734.15 71.0K
10:01 3,733.98 3,734.51 3,733.22 3,733.79 80.0K
10:02 3,733.54 3,734.68 3,732.69 3,733.80 46.0K
10:03 3,733.23 3,733.57 3,731.99 3,732.21 44.0K
10:04 3,731.96 3,731.99 3,729.92 3,730.70 176.0K
10:05 3,730.71 3,731.86 3,729.28 3,729.28 30.0K
10:06 3,729.40 3,731.03 3,729.26 3,730.68 42.0K
10:07 3,730.28 3,730.41 3,728.67 3,729.48 97.0K
10:08 3,729.12 3,730.82 3,728.80 3,730.50 110.0K
10:09 3,730.49 3,730.49 3,727.68 3,727.74 129.0K
10:10 3,727.63 3,729.59 3,727.46 3,727.96 38.0K
10:11 3,728.05 3,731.61 3,727.98 3,731.61 97.0K
10:12 3,731.85 3,733.78 3,731.65 3,733.38 100.0K
10:13 3,733.14 3,733.95 3,731.81 3,733.21 38.0K
10:14 3,733.45 3,733.45 3,730.89 3,730.90 52.0K
10:15 3,732.23 3,732.23 3,728.48 3,728.92 51.0K
10:16 3,729.44 3,729.68 3,727.74 3,728.95 59.0K
10:17 3,729.50 3,730.38 3,728.53 3,729.84 46.0K
10:18 3,729.59 3,730.86 3,728.67 3,728.67 35.0K
10:19 3,728.77 3,730.78 3,728.77 3,730.77 80.0K
10:20 3,730.62 3,730.62 3,727.73 3,729.28 95.0K
10:21 3,728.89 3,729.34 3,728.04 3,729.09 83.0K
10:22 3,728.80 3,729.83 3,728.73 3,729.73 67.0K
10:23 3,730.80 3,730.80 3,729.01 3,730.49 28.0K
10:24 3,730.49 3,731.07 3,728.96 3,730.50 150.0K
10:25 3,730.02 3,730.02 3,728.86 3,729.84 115.0K
10:26 3,729.23 3,731.50 3,729.23 3,731.05 66.0K
10:27 3,731.46 3,731.46 3,729.72 3,730.85 59.0K
10:28 3,730.85 3,731.39 3,728.54 3,730.44 65.0K
10:29 3,730.38 3,730.52 3,728.61 3,728.61 42.0K
10:30 3,728.68 3,729.13 3,727.73 3,727.77 89.0K
10:31 3,727.49 3,728.20 3,726.50 3,727.50 85.0K
10:32 3,727.55 3,727.81 3,725.88 3,727.81 39.0K
10:33 3,727.68 3,728.09 3,726.48 3,727.16 49.0K
10:34 3,726.87 3,726.98 3,725.49 3,726.47 85.0K
10:35 3,726.28 3,726.81 3,724.19 3,724.83 57.0K
10:36 3,725.19 3,725.90 3,724.58 3,724.64 31.0K
10:37 3,725.03 3,726.09 3,724.54 3,724.90 35.0K
10:38 3,724.41 3,726.39 3,724.31 3,725.96 175.0K
10:39 3,726.32 3,726.32 3,724.46 3,724.68 63.0K
10:40 3,724.49 3,726.01 3,724.49 3,725.18 51.0K
10:41 3,725.37 3,725.63 3,723.61 3,724.79 27.0K
10:42 3,724.50 3,725.94 3,724.42 3,725.17 37.0K
10:43 3,726.27 3,726.68 3,724.49 3,724.96 44.0K
10:44 3,724.30 3,724.86 3,724.14 3,724.26 26.0K
10:45 3,724.34 3,724.84 3,722.93 3,724.21 58.0K
10:46 3,724.05 3,724.71 3,723.22 3,723.92 44.0K
10:47 3,723.34 3,724.43 3,722.86 3,723.63 108.0K
10:48 3,723.49 3,725.18 3,723.48 3,724.45 73.0K
10:49 3,724.59 3,726.80 3,724.38 3,726.80 77.0K
10:50 3,725.71 3,727.21 3,725.63 3,726.17 34.0K
10:51 3,726.35 3,726.79 3,725.98 3,726.20 32.0K
10:52 3,727.22 3,727.98 3,726.09 3,727.18 42.0K
10:53 3,727.11 3,727.66 3,725.75 3,725.78 39.0K
10:54 3,725.76 3,727.87 3,725.73 3,727.87 34.0K
10:55 3,726.99 3,727.71 3,725.90 3,726.12 24.0K
10:56 3,726.03 3,727.94 3,725.64 3,727.94 38.0K
10:57 3,727.65 3,727.65 3,726.06 3,726.42 39.0K
10:58 3,726.38 3,727.23 3,725.62 3,726.51 43.0K
10:59 3,726.10 3,727.20 3,725.73 3,726.48 33.0K
11:00 3,726.72 3,728.36 3,725.88 3,726.29 57.0K
11:01 3,725.94 3,726.97 3,725.94 3,726.11 69.0K
11:02 3,726.43 3,726.44 3,724.84 3,726.44 62.0K
11:03 3,725.75 3,726.06 3,724.71 3,725.10 22.0K
11:04 3,724.96 3,726.26 3,724.85 3,725.46 49.0K
11:05 3,725.38 3,727.09 3,725.38 3,725.38 23.0K
11:06 3,725.39 3,725.92 3,724.69 3,725.67 30.0K
11:07 3,725.44 3,726.02 3,724.49 3,725.85 34.0K
11:08 3,725.90 3,725.90 3,724.12 3,724.12 61.0K
11:09 3,724.35 3,724.63 3,723.58 3,724.14 35.0K
11:10 3,725.39 3,726.50 3,725.09 3,726.08 55.0K
11:11 3,726.11 3,726.91 3,725.41 3,726.91 49.0K
11:12 3,726.37 3,728.26 3,725.73 3,726.85 80.0K
11:13 3,726.95 3,727.12 3,725.92 3,725.92 83.0K
11:14 3,726.41 3,727.22 3,726.06 3,727.22 31.0K
11:15 3,726.79 3,727.81 3,726.37 3,727.24 46.0K
11:16 3,726.89 3,728.14 3,726.63 3,727.99 37.0K
11:17 3,727.97 3,728.39 3,726.92 3,727.53 33.0K
11:18 3,727.90 3,728.68 3,727.25 3,727.98 26.0K
11:19 3,727.73 3,728.78 3,727.60 3,728.75 18.0K
11:20 3,728.99 3,728.99 3,726.26 3,727.33 86.0K
11:21 3,727.29 3,727.96 3,726.48 3,726.61 73.0K
11:22 3,726.14 3,726.71 3,724.43 3,724.43 37.0K
11:23 3,723.47 3,725.90 3,723.47 3,724.46 32.0K
11:24 3,724.31 3,724.52 3,722.93 3,724.25 61.0K
11:25 3,724.29 3,724.29 3,722.60 3,722.74 46.0K
11:26 3,722.91 3,722.91 3,721.41 3,721.81 84.0K
11:27 3,722.89 3,723.32 3,721.97 3,722.21 41.0K
11:28 3,721.93 3,722.53 3,721.03 3,721.40 56.0K
11:29 3,721.42 3,722.59 3,721.42 3,721.96 21.0K
11:30 3,720.80 3,722.11 3,720.71 3,720.97 24.0K
11:31 3,720.66 3,722.01 3,720.00 3,720.00 35.0K
11:32 3,720.63 3,722.05 3,720.38 3,720.64 41.0K
11:33 3,721.05 3,721.41 3,720.14 3,720.14 39.0K
11:34 3,719.15 3,720.61 3,719.15 3,720.55 28.0K
11:35 3,720.33 3,721.18 3,719.66 3,720.73 33.0K
11:36 3,719.64 3,720.50 3,719.63 3,720.45 54.0K
11:37 3,720.38 3,722.22 3,719.79 3,720.59 25.0K
11:38 3,720.61 3,721.50 3,720.42 3,721.20 44.0K
11:39 3,721.22 3,721.24 3,719.34 3,720.58 92.0K
11:40 3,720.45 3,720.99 3,719.58 3,719.95 44.0K
11:41 3,719.63 3,720.91 3,719.32 3,720.21 28.0K
11:42 3,721.53 3,721.53 3,719.94 3,720.26 23.0K
11:43 3,720.35 3,720.65 3,719.14 3,719.45 31.0K
11:44 3,719.73 3,720.97 3,719.29 3,719.29 24.0K
11:45 3,719.46 3,720.16 3,718.95 3,720.07 29.0K
11:46 3,720.04 3,720.40 3,719.37 3,719.80 29.0K
11:47 3,719.65 3,720.09 3,718.93 3,718.95 22.0K
11:48 3,719.47 3,720.76 3,718.84 3,720.15 35.0K
11:49 3,720.41 3,720.71 3,718.80 3,719.42 27.0K
11:50 3,719.58 3,720.01 3,718.58 3,718.58 33.0K
11:51 3,718.67 3,719.01 3,717.37 3,718.02 167.0K
11:52 3,718.49 3,719.32 3,718.23 3,718.59 37.0K
11:53 3,717.28 3,720.62 3,717.28 3,718.76 49.0K
11:54 3,718.39 3,719.34 3,718.04 3,718.04 25.0K
11:55 3,718.57 3,719.68 3,717.77 3,719.22 31.0K
11:56 3,719.08 3,719.97 3,718.18 3,718.19 30.0K
11:57 3,718.77 3,720.37 3,718.74 3,720.37 33.0K
11:58 3,720.46 3,720.46 3,719.54 3,720.10 41.0K
11:59 3,719.88 3,720.35 3,718.98 3,720.27 25.0K
12:00 3,720.04 3,721.04 3,718.23 3,719.45 51.0K
12:01 3,719.48 3,720.77 3,718.70 3,719.76 23.0K
12:02 3,719.78 3,720.36 3,719.47 3,719.60 30.0K
12:03 3,719.57 3,720.70 3,718.96 3,719.74 29.0K
12:04 3,720.04 3,720.16 3,718.74 3,719.74 24.0K
12:05 3,719.68 3,720.28 3,718.58 3,718.69 31.0K
12:06 3,718.71 3,720.44 3,718.23 3,719.96 24.0K
12:07 3,719.84 3,720.62 3,719.15 3,719.72 31.0K
12:08 3,719.55 3,720.65 3,719.17 3,720.48 25.0K
12:09 3,720.61 3,722.47 3,720.61 3,722.28 100.0K
12:10 3,722.79 3,722.79 3,719.73 3,720.97 22.0K
12:11 3,720.64 3,722.21 3,720.31 3,721.58 34.0K
12:12 3,721.72 3,721.72 3,719.81 3,719.81 77.0K
12:13 3,719.93 3,721.07 3,719.91 3,720.39 76.0K
12:14 3,721.68 3,721.99 3,719.86 3,720.96 56.0K
12:15 3,721.94 3,722.48 3,720.84 3,720.86 21.0K
12:16 3,720.93 3,722.04 3,720.26 3,720.50 25.0K
12:17 3,721.08 3,721.08 3,719.13 3,719.68 29.0K
12:18 3,719.00 3,720.22 3,718.81 3,720.13 21.0K
12:19 3,720.52 3,721.10 3,719.35 3,720.00 22.0K
12:20 3,720.12 3,721.25 3,719.46 3,719.53 67.0K
12:21 3,719.94 3,720.91 3,719.15 3,719.76 33.0K
12:22 3,719.81 3,720.13 3,719.12 3,719.83 23.0K
12:23 3,719.42 3,721.07 3,718.56 3,720.21 37.0K
12:24 3,719.89 3,719.89 3,718.61 3,718.74 24.0K
12:25 3,719.31 3,720.42 3,718.14 3,718.40 45.0K
12:26 3,718.90 3,719.74 3,718.09 3,719.48 32.0K
12:27 3,718.41 3,719.49 3,717.99 3,719.20 40.0K
12:28 3,719.12 3,719.12 3,717.46 3,717.46 36.0K
12:29 3,717.75 3,719.53 3,717.62 3,719.53 24.0K
12:30 3,719.36 3,719.55 3,718.76 3,718.76 35.0K
12:31 3,718.80 3,720.14 3,717.92 3,718.77 19.0K
12:32 3,718.67 3,719.57 3,718.67 3,719.47 31.0K
12:33 3,719.05 3,719.51 3,718.18 3,718.34 38.0K
12:34 3,718.82 3,719.66 3,717.80 3,719.40 26.0K
12:35 3,718.87 3,719.52 3,718.18 3,718.87 26.0K
12:36 3,718.93 3,719.88 3,718.56 3,719.73 21.0K
12:37 3,718.97 3,718.97 3,717.82 3,718.68 57.0K
12:38 3,719.10 3,719.93 3,718.68 3,718.82 128.0K
12:39 3,717.42 3,719.61 3,717.42 3,718.42 42.0K
12:40 3,718.67 3,718.67 3,717.31 3,717.77 27.0K
12:41 3,718.45 3,719.05 3,717.78 3,719.05 72.0K
12:42 3,718.47 3,719.88 3,717.66 3,718.41 48.0K
12:43 3,718.84 3,719.99 3,718.76 3,719.59 199.0K
12:44 3,719.70 3,720.54 3,719.03 3,720.16 47.0K
12:45 3,719.64 3,720.19 3,719.16 3,720.17 19.0K
12:46 3,719.99 3,720.52 3,718.95 3,719.78 75.0K
12:47 3,719.90 3,720.26 3,718.90 3,719.99 50.0K
12:48 3,719.92 3,720.61 3,718.49 3,719.36 35.0K
12:49 3,719.18 3,719.94 3,718.57 3,719.42 35.0K
12:50 3,719.42 3,720.37 3,718.96 3,719.88 43.0K
12:51 3,720.07 3,720.96 3,719.82 3,720.26 28.0K
12:52 3,720.61 3,720.74 3,719.02 3,719.80 23.0K
12:53 3,720.32 3,721.82 3,719.90 3,720.66 40.0K
12:54 3,721.54 3,721.80 3,719.97 3,720.74 31.0K
12:55 3,721.09 3,721.73 3,720.54 3,721.66 36.0K
12:56 3,721.88 3,722.13 3,720.65 3,720.65 33.0K
12:57 3,720.87 3,722.17 3,720.35 3,720.98 20.0K
12:58 3,721.40 3,721.65 3,720.43 3,720.51 39.0K
12:59 3,720.40 3,721.76 3,720.25 3,721.26 25.0K
13:00 3,721.15 3,722.17 3,720.69 3,721.36 58.0K
13:01 3,721.55 3,722.41 3,720.34 3,720.61 24.0K
13:02 3,720.77 3,721.78 3,720.66 3,721.36 32.0K
13:03 3,721.29 3,721.71 3,720.61 3,721.66 32.0K
13:04 3,722.12 3,723.58 3,722.12 3,722.81 22.0K
13:05 3,722.41 3,723.22 3,720.90 3,721.68 27.0K
13:06 3,721.66 3,722.37 3,721.30 3,721.31 28.0K
13:07 3,721.37 3,722.00 3,720.42 3,721.70 30.0K
13:08 3,720.91 3,722.59 3,720.91 3,721.85 25.0K
13:09 3,721.75 3,721.75 3,720.39 3,721.09 31.0K
13:10 3,721.65 3,722.14 3,720.52 3,721.20 24.0K
13:11 3,721.60 3,721.88 3,720.40 3,720.40 28.0K
13:12 3,720.35 3,721.09 3,719.85 3,720.50 32.0K
13:13 3,720.40 3,721.20 3,719.53 3,720.57 25.0K
13:14 3,720.56 3,720.90 3,720.08 3,720.08 30.0K
13:15 3,720.64 3,721.26 3,719.71 3,720.87 34.0K
13:16 3,720.68 3,721.09 3,719.82 3,720.43 46.0K
13:17 3,720.84 3,721.48 3,719.89 3,720.81 77.0K
13:18 3,720.85 3,720.94 3,720.06 3,720.47 109.0K
13:19 3,720.27 3,721.60 3,720.22 3,721.16 24.0K
13:20 3,721.48 3,721.54 3,719.63 3,720.30 45.0K
13:21 3,720.32 3,720.89 3,719.66 3,720.63 50.0K
13:22 3,721.07 3,722.57 3,720.94 3,722.19 57.0K
13:23 3,721.12 3,722.78 3,721.12 3,721.97 52.0K
13:24 3,721.87 3,722.94 3,721.60 3,722.18 31.0K
13:25 3,722.67 3,723.50 3,721.98 3,723.17 52.0K
13:26 3,722.64 3,723.66 3,721.74 3,722.14 30.0K
13:27 3,721.95 3,723.71 3,721.95 3,722.89 42.0K
13:28 3,723.02 3,723.09 3,721.89 3,722.25 31.0K
13:29 3,722.38 3,723.42 3,722.23 3,722.60 33.0K
13:30 3,723.06 3,723.42 3,721.86 3,722.56 39.0K
13:31 3,722.56 3,724.44 3,722.32 3,722.85 40.0K
13:32 3,723.16 3,723.29 3,721.82 3,722.14 44.0K
13:33 3,722.21 3,723.01 3,721.06 3,722.38 135.0K
13:34 3,722.71 3,722.71 3,720.68 3,720.75 50.0K
13:35 3,721.54 3,721.64 3,720.20 3,720.47 53.0K
13:36 3,720.83 3,721.20 3,719.68 3,720.74 45.0K
13:37 3,720.70 3,721.66 3,719.67 3,720.51 38.0K
13:38 3,721.03 3,721.41 3,719.61 3,720.35 32.0K
13:39 3,721.27 3,721.38 3,720.24 3,720.24 50.0K
13:40 3,720.30 3,721.01 3,719.73 3,720.46 31.0K
13:41 3,720.26 3,721.01 3,720.04 3,720.95 54.0K
13:42 3,720.83 3,721.84 3,719.82 3,721.84 48.0K
13:43 3,722.08 3,722.30 3,720.66 3,720.66 33.0K
13:44 3,720.60 3,721.26 3,719.77 3,720.66 116.0K
13:45 3,720.74 3,721.64 3,720.06 3,720.06 29.0K
13:46 3,719.49 3,721.09 3,719.49 3,720.68 25.0K
13:47 3,720.95 3,720.95 3,719.85 3,719.87 39.0K
13:48 3,720.17 3,721.35 3,719.71 3,720.72 30.0K
13:49 3,720.70 3,720.97 3,718.89 3,719.19 99.0K
13:50 3,719.55 3,719.66 3,718.75 3,719.37 50.0K
13:51 3,719.22 3,720.78 3,718.58 3,719.54 49.0K
13:52 3,719.38 3,720.87 3,719.11 3,719.51 41.0K
13:53 3,719.24 3,720.21 3,718.65 3,719.07 32.0K
13:54 3,718.89 3,720.92 3,718.89 3,719.60 31.0K
13:55 3,719.35 3,719.75 3,718.37 3,719.56 55.0K
13:56 3,718.90 3,719.99 3,718.55 3,718.81 51.0K
13:57 3,718.80 3,719.92 3,718.11 3,718.73 45.0K
13:58 3,718.56 3,719.41 3,717.95 3,718.45 40.0K
13:59 3,719.21 3,719.21 3,717.71 3,717.96 88.0K
14:00 3,718.41 3,718.72 3,717.57 3,717.67 35.0K
14:01 3,718.02 3,718.62 3,717.35 3,718.58 121.0K
14:02 3,718.30 3,718.40 3,717.30 3,717.43 88.0K
14:03 3,717.53 3,717.55 3,716.18 3,716.61 39.0K
14:04 3,716.87 3,718.17 3,716.49 3,717.45 44.0K
14:05 3,717.87 3,718.07 3,716.42 3,716.91 55.0K
14:06 3,716.02 3,717.46 3,715.83 3,716.89 49.0K
14:07 3,716.49 3,716.96 3,715.42 3,716.24 44.0K
14:08 3,716.59 3,717.45 3,715.92 3,715.92 23.0K
14:09 3,715.89 3,717.07 3,715.89 3,716.28 37.0K
14:10 3,717.14 3,717.38 3,715.76 3,716.02 62.0K
14:11 3,716.39 3,718.02 3,716.20 3,718.02 42.0K
14:12 3,718.58 3,718.58 3,716.23 3,716.38 89.0K
14:13 3,716.52 3,717.45 3,716.04 3,716.04 42.0K
14:14 3,716.30 3,717.29 3,715.78 3,716.64 41.0K
14:15 3,716.53 3,717.50 3,716.20 3,717.18 102.0K
14:16 3,717.40 3,717.49 3,715.85 3,716.53 109.0K
14:17 3,716.74 3,717.90 3,716.35 3,717.06 52.0K
14:18 3,716.36 3,717.28 3,715.94 3,716.42 64.0K
14:19 3,717.32 3,717.50 3,716.19 3,716.19 44.0K
14:20 3,717.14 3,717.45 3,715.68 3,717.12 72.0K
14:21 3,717.11 3,717.11 3,714.89 3,715.70 51.0K
14:22 3,715.64 3,715.96 3,715.08 3,715.25 41.0K
14:23 3,715.96 3,716.46 3,714.72 3,714.72 38.0K
14:24 3,715.28 3,715.42 3,713.88 3,714.91 36.0K
14:25 3,714.84 3,716.13 3,714.84 3,715.44 39.0K
14:26 3,715.88 3,716.70 3,715.29 3,715.43 78.0K
14:27 3,715.44 3,716.63 3,715.39 3,715.39 52.0K
14:28 3,716.45 3,717.68 3,715.68 3,717.22 75.0K
14:29 3,717.05 3,719.11 3,717.05 3,717.79 144.0K
14:30 3,717.62 3,718.47 3,716.48 3,717.27 53.0K
14:31 3,717.34 3,717.81 3,716.36 3,717.58 31.0K
14:32 3,717.20 3,718.70 3,717.17 3,717.84 38.0K
14:33 3,717.85 3,718.65 3,716.66 3,716.66 37.0K
14:34 3,716.54 3,718.26 3,716.54 3,718.20 73.0K
14:35 3,717.67 3,718.78 3,717.33 3,717.83 44.0K
14:36 3,718.48 3,718.92 3,717.72 3,718.50 92.0K
14:37 3,718.98 3,718.98 3,717.58 3,717.58 40.0K
14:38 3,717.65 3,718.15 3,717.62 3,717.62 35.0K
14:39 3,717.46 3,718.28 3,717.46 3,717.99 41.0K
14:40 3,717.88 3,718.08 3,716.34 3,717.82 47.0K
14:41 3,717.65 3,717.85 3,717.08 3,717.15 48.0K
14:42 3,717.41 3,717.81 3,716.11 3,716.88 46.0K
14:43 3,717.35 3,717.87 3,716.31 3,717.87 57.0K
14:44 3,717.68 3,718.33 3,716.77 3,717.04 49.0K
14:45 3,716.87 3,718.60 3,716.87 3,717.66 51.0K
14:46 3,717.96 3,718.65 3,717.00 3,717.20 45.0K
14:47 3,717.64 3,718.91 3,717.43 3,717.45 67.0K
14:48 3,717.59 3,718.50 3,716.95 3,718.45 41.0K
14:49 3,718.61 3,718.61 3,716.76 3,718.11 176.0K
14:50 3,717.72 3,718.45 3,717.31 3,717.59 178.0K
14:51 3,717.37 3,719.08 3,717.37 3,718.24 41.0K
14:52 3,718.83 3,719.17 3,717.81 3,718.80 48.0K
14:53 3,718.53 3,719.09 3,717.01 3,718.60 53.0K
14:54 3,718.68 3,719.08 3,717.75 3,717.75 50.0K
14:55 3,717.98 3,719.32 3,717.66 3,719.10 43.0K
14:56 3,718.46 3,718.87 3,717.38 3,717.80 85.0K
14:57 3,718.09 3,718.51 3,717.32 3,717.56 41.0K
14:58 3,717.46 3,718.77 3,717.24 3,717.64 80.0K
14:59 3,718.26 3,718.26 3,717.04 3,717.51 71.0K
15:00 3,717.36 3,718.34 3,716.73 3,717.42 82.0K
15:01 3,717.25 3,718.81 3,717.02 3,718.24 63.0K
15:02 3,718.28 3,719.37 3,717.99 3,718.45 37.0K
15:03 3,719.11 3,719.11 3,717.48 3,718.34 63.0K
15:04 3,718.30 3,719.64 3,718.10 3,719.32 88.0K
15:05 3,719.05 3,719.72 3,718.44 3,718.75 155.0K
15:06 3,719.01 3,719.46 3,718.41 3,718.93 54.0K
15:07 3,718.94 3,720.24 3,718.87 3,719.70 126.0K
15:08 3,719.84 3,720.97 3,719.08 3,720.45 65.0K
15:09 3,720.58 3,720.98 3,719.35 3,719.74 260.0K
15:10 3,719.85 3,720.63 3,719.07 3,719.67 124.0K
15:11 3,720.22 3,721.09 3,720.12 3,720.38 110.0K
15:12 3,720.48 3,720.93 3,719.30 3,719.86 106.0K
15:13 3,719.78 3,720.53 3,719.57 3,719.92 106.0K
15:14 3,720.18 3,720.91 3,719.79 3,720.49 82.0K
15:15 3,719.93 3,720.56 3,719.39 3,720.45 163.0K
15:16 3,720.10 3,721.00 3,719.89 3,721.00 169.0K
15:17 3,720.74 3,722.26 3,720.74 3,721.18 118.0K
15:18 3,720.88 3,721.76 3,719.86 3,719.86 180.0K
15:19 3,719.82 3,720.71 3,719.13 3,719.70 245.0K
15:20 3,720.29 3,720.29 3,720.29 3,720.29 15.0K
15:21 3,720.29 3,720.29 3,720.29 3,720.29 0.0K
15:22 3,720.29 3,720.29 3,720.29 3,720.29 0.0K
15:23 3,720.29 3,720.29 3,720.29 3,720.29 0.0K
15:24 3,720.29 3,720.29 3,720.29 3,720.29 0.0K
15:25 3,720.29 3,720.29 3,720.29 3,720.29 0.0K
15:26 3,720.29 3,720.29 3,720.29 3,720.29 0.0K
15:27 3,720.29 3,720.29 3,720.29 3,720.29 0.0K
15:28 3,720.29 3,720.29 3,720.29 3,720.29 0.0K
15:29 3,720.29 3,720.29 3,719.09 3,719.09 3,314.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available