KOSPI High Dividend Yield 50

KSHDY50
🏛️ south-korea →
3,763.69
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 3,726.85 3,729.88 3,726.85 3,729.88 308.0K
09:01 3,730.35 3,732.60 3,730.35 3,730.77 98.0K
09:02 3,731.40 3,731.68 3,727.26 3,727.51 84.0K
09:03 3,728.02 3,731.88 3,728.02 3,730.91 110.0K
09:04 3,730.69 3,734.58 3,730.69 3,730.89 180.0K
09:05 3,730.92 3,730.92 3,726.67 3,726.67 104.0K
09:06 3,726.25 3,726.25 3,719.04 3,720.48 121.0K
09:07 3,720.76 3,726.60 3,719.48 3,725.06 76.0K
09:08 3,725.43 3,725.43 3,723.73 3,724.30 64.0K
09:09 3,723.84 3,723.84 3,713.57 3,713.57 230.0K
09:10 3,713.58 3,715.57 3,713.51 3,714.45 376.0K
09:11 3,714.17 3,714.24 3,712.87 3,712.90 153.0K
09:12 3,713.69 3,716.02 3,713.69 3,715.80 169.0K
09:13 3,715.62 3,718.38 3,715.62 3,716.78 87.0K
09:14 3,716.76 3,719.47 3,716.76 3,719.47 104.0K
09:15 3,719.45 3,721.41 3,718.64 3,720.50 155.0K
09:16 3,720.19 3,720.30 3,719.34 3,719.85 122.0K
09:17 3,720.32 3,721.17 3,719.93 3,720.13 85.0K
09:18 3,720.10 3,720.27 3,718.92 3,719.69 66.0K
09:19 3,720.00 3,720.00 3,717.01 3,717.01 85.0K
09:20 3,716.02 3,716.02 3,713.26 3,713.87 141.0K
09:21 3,713.70 3,713.88 3,712.28 3,712.28 90.0K
09:22 3,712.04 3,712.33 3,710.29 3,710.79 81.0K
09:23 3,710.17 3,710.17 3,708.06 3,708.07 108.0K
09:24 3,708.18 3,708.34 3,706.50 3,707.32 42.0K
09:25 3,707.44 3,707.73 3,706.63 3,707.16 90.0K
09:26 3,706.73 3,706.90 3,704.91 3,705.96 102.0K
09:27 3,705.51 3,706.49 3,703.87 3,704.14 70.0K
09:28 3,704.19 3,705.65 3,703.68 3,705.60 117.0K
09:29 3,705.53 3,705.97 3,703.83 3,705.53 76.0K
09:30 3,705.54 3,708.78 3,705.16 3,708.78 60.0K
09:31 3,709.41 3,712.16 3,709.41 3,712.14 120.0K
09:32 3,712.16 3,712.98 3,712.16 3,712.66 59.0K
09:33 3,712.48 3,713.98 3,712.23 3,713.75 153.0K
09:34 3,713.76 3,715.34 3,713.13 3,715.34 82.0K
09:35 3,715.32 3,715.99 3,714.42 3,714.70 68.0K
09:36 3,714.63 3,716.16 3,712.96 3,713.41 98.0K
09:37 3,713.09 3,713.18 3,711.90 3,712.73 35.0K
09:38 3,712.39 3,713.19 3,711.11 3,711.60 61.0K
09:39 3,712.42 3,713.59 3,711.91 3,712.82 52.0K
09:40 3,711.93 3,712.32 3,709.33 3,709.34 91.0K
09:41 3,709.43 3,709.49 3,708.55 3,708.55 51.0K
09:42 3,709.47 3,709.47 3,704.02 3,704.48 199.0K
09:43 3,704.48 3,706.82 3,704.48 3,706.82 41.0K
09:44 3,706.14 3,707.24 3,706.14 3,707.01 94.0K
09:45 3,707.34 3,712.39 3,707.34 3,712.39 77.0K
09:46 3,712.70 3,713.81 3,711.85 3,713.26 58.0K
09:47 3,713.23 3,714.04 3,710.95 3,710.95 76.0K
09:48 3,710.57 3,711.05 3,708.65 3,709.69 66.0K
09:49 3,709.89 3,710.50 3,708.99 3,709.55 45.0K
09:50 3,709.49 3,709.62 3,708.13 3,708.51 58.0K
09:51 3,709.04 3,710.12 3,708.65 3,708.65 159.0K
09:52 3,708.87 3,709.53 3,708.07 3,709.49 55.0K
09:53 3,709.12 3,709.12 3,707.31 3,707.70 46.0K
09:54 3,707.58 3,708.37 3,706.93 3,706.93 86.0K
09:55 3,706.92 3,707.42 3,706.49 3,707.17 68.0K
09:56 3,707.39 3,707.62 3,706.76 3,706.84 94.0K
09:57 3,705.91 3,709.29 3,705.81 3,709.29 65.0K
09:58 3,709.19 3,709.52 3,708.06 3,708.54 27.0K
09:59 3,707.56 3,710.75 3,707.46 3,710.75 46.0K
10:00 3,711.11 3,712.54 3,711.01 3,711.90 58.0K
10:01 3,711.04 3,711.63 3,709.97 3,710.89 34.0K
10:02 3,710.67 3,711.93 3,710.50 3,711.74 32.0K
10:03 3,711.90 3,712.14 3,710.16 3,712.14 37.0K
10:04 3,711.94 3,713.24 3,711.79 3,713.19 57.0K
10:05 3,713.22 3,713.22 3,711.17 3,711.17 31.0K
10:06 3,711.39 3,712.80 3,711.39 3,712.13 111.0K
10:07 3,712.52 3,713.94 3,711.12 3,713.94 75.0K
10:08 3,714.22 3,716.25 3,714.22 3,715.99 56.0K
10:09 3,716.50 3,716.50 3,715.26 3,715.81 32.0K
10:10 3,715.91 3,717.40 3,715.54 3,716.85 134.0K
10:11 3,717.22 3,718.18 3,716.54 3,717.79 52.0K
10:12 3,717.09 3,717.26 3,712.69 3,713.11 92.0K
10:13 3,713.35 3,713.95 3,711.95 3,713.67 21.0K
10:14 3,713.31 3,714.35 3,712.91 3,713.84 54.0K
10:15 3,713.39 3,713.42 3,711.87 3,711.87 27.0K
10:16 3,712.15 3,713.03 3,712.15 3,712.35 44.0K
10:17 3,712.65 3,714.01 3,712.09 3,713.81 46.0K
10:18 3,713.63 3,714.93 3,713.46 3,714.29 31.0K
10:19 3,714.18 3,714.57 3,713.39 3,713.57 35.0K
10:20 3,713.46 3,714.10 3,713.13 3,713.38 25.0K
10:21 3,713.13 3,713.41 3,712.43 3,712.51 71.0K
10:22 3,712.30 3,713.06 3,712.17 3,712.54 59.0K
10:23 3,712.64 3,713.43 3,711.63 3,712.09 65.0K
10:24 3,712.68 3,712.73 3,711.49 3,712.73 44.0K
10:25 3,712.80 3,712.80 3,710.91 3,711.64 29.0K
10:26 3,711.76 3,712.13 3,710.91 3,711.57 54.0K
10:27 3,711.24 3,711.87 3,710.81 3,711.58 29.0K
10:28 3,712.28 3,712.28 3,710.60 3,711.62 84.0K
10:29 3,711.22 3,711.92 3,710.76 3,711.29 24.0K
10:30 3,710.95 3,711.60 3,710.66 3,711.54 32.0K
10:31 3,712.19 3,712.19 3,709.76 3,711.30 31.0K
10:32 3,711.42 3,712.04 3,710.80 3,711.50 30.0K
10:33 3,711.07 3,712.21 3,710.51 3,712.13 34.0K
10:34 3,712.63 3,712.63 3,711.89 3,712.03 50.0K
10:35 3,712.17 3,712.53 3,710.73 3,712.10 42.0K
10:36 3,712.29 3,713.23 3,711.85 3,713.06 37.0K
10:37 3,712.80 3,712.80 3,711.23 3,711.87 44.0K
10:38 3,712.65 3,712.98 3,711.09 3,712.21 53.0K
10:39 3,712.38 3,713.10 3,711.27 3,711.82 44.0K
10:40 3,711.74 3,711.89 3,710.60 3,711.89 54.0K
10:41 3,711.80 3,711.80 3,709.39 3,709.55 36.0K
10:42 3,709.52 3,710.15 3,708.78 3,709.43 64.0K
10:43 3,708.99 3,709.42 3,707.91 3,708.46 69.0K
10:44 3,708.26 3,708.74 3,707.51 3,708.74 40.0K
10:45 3,708.58 3,708.58 3,706.56 3,707.63 58.0K
10:46 3,708.23 3,709.38 3,708.23 3,709.38 36.0K
10:47 3,709.48 3,709.86 3,709.00 3,709.35 36.0K
10:48 3,709.43 3,711.13 3,709.15 3,711.13 45.0K
10:49 3,710.89 3,712.11 3,710.44 3,711.31 61.0K
10:50 3,711.48 3,713.26 3,711.48 3,713.17 27.0K
10:51 3,713.13 3,713.13 3,711.51 3,711.64 30.0K
10:52 3,711.26 3,712.32 3,711.26 3,711.52 30.0K
10:53 3,711.85 3,712.68 3,711.47 3,711.87 22.0K
10:54 3,711.55 3,712.59 3,711.55 3,712.16 27.0K
10:55 3,711.71 3,712.04 3,710.61 3,710.61 34.0K
10:56 3,710.87 3,711.18 3,709.82 3,709.86 47.0K
10:57 3,710.13 3,710.13 3,708.45 3,708.45 73.0K
10:58 3,708.62 3,709.35 3,708.59 3,708.79 29.0K
10:59 3,709.53 3,709.89 3,708.93 3,709.37 28.0K
11:00 3,708.10 3,711.02 3,707.63 3,708.10 29.0K
11:01 3,708.42 3,709.20 3,707.36 3,708.97 27.0K
11:02 3,709.06 3,709.51 3,708.13 3,708.13 26.0K
11:03 3,708.19 3,708.59 3,707.66 3,708.59 23.0K
11:04 3,708.19 3,708.45 3,707.38 3,708.45 22.0K
11:05 3,708.41 3,709.06 3,707.49 3,708.88 47.0K
11:06 3,709.09 3,709.14 3,708.39 3,709.07 57.0K
11:07 3,708.75 3,709.90 3,708.21 3,708.50 120.0K
11:08 3,709.63 3,711.47 3,709.56 3,710.50 56.0K
11:09 3,710.96 3,712.24 3,709.79 3,710.00 56.0K
11:10 3,710.32 3,712.03 3,710.22 3,710.22 125.0K
11:11 3,711.30 3,711.63 3,709.49 3,711.09 40.0K
11:12 3,711.14 3,712.15 3,710.33 3,711.58 49.0K
11:13 3,711.88 3,712.28 3,710.72 3,710.74 40.0K
11:14 3,711.18 3,711.26 3,710.13 3,710.35 44.0K
11:15 3,710.30 3,710.91 3,710.02 3,710.52 58.0K
11:16 3,710.53 3,711.75 3,710.46 3,710.92 81.0K
11:17 3,710.71 3,710.96 3,709.78 3,709.82 47.0K
11:18 3,709.76 3,710.36 3,709.15 3,709.33 60.0K
11:19 3,708.95 3,709.98 3,708.94 3,708.94 27.0K
11:20 3,709.60 3,710.11 3,709.39 3,710.09 22.0K
11:21 3,709.59 3,709.59 3,708.90 3,709.30 27.0K
11:22 3,708.81 3,708.97 3,707.61 3,708.11 40.0K
11:23 3,708.11 3,709.45 3,708.11 3,708.47 34.0K
11:24 3,709.26 3,709.59 3,708.29 3,708.43 27.0K
11:25 3,708.71 3,709.53 3,708.50 3,708.50 73.0K
11:26 3,707.92 3,708.78 3,707.53 3,708.27 31.0K
11:27 3,707.83 3,707.83 3,705.11 3,705.98 91.0K
11:28 3,705.61 3,707.09 3,705.59 3,706.35 34.0K
11:29 3,706.51 3,706.51 3,705.38 3,706.08 32.0K
11:30 3,706.21 3,707.52 3,706.13 3,707.18 17.0K
11:31 3,707.16 3,708.54 3,707.16 3,707.90 19.0K
11:32 3,707.79 3,707.92 3,706.78 3,706.83 17.0K
11:33 3,706.92 3,707.45 3,706.47 3,707.26 19.0K
11:34 3,707.65 3,709.09 3,707.21 3,708.78 17.0K
11:35 3,708.72 3,709.18 3,708.20 3,708.68 111.0K
11:36 3,709.29 3,709.42 3,708.32 3,709.15 59.0K
11:37 3,709.08 3,709.08 3,707.65 3,708.28 17.0K
11:38 3,708.11 3,708.81 3,707.39 3,707.39 66.0K
11:39 3,707.58 3,708.16 3,707.26 3,707.84 20.0K
11:40 3,707.90 3,709.30 3,707.90 3,707.92 37.0K
11:41 3,707.95 3,707.96 3,706.00 3,706.00 26.0K
11:42 3,706.23 3,706.23 3,705.00 3,705.07 70.0K
11:43 3,704.84 3,706.47 3,704.84 3,706.47 36.0K
11:44 3,705.57 3,706.41 3,705.46 3,706.33 18.0K
11:45 3,706.60 3,706.60 3,705.19 3,705.51 70.0K
11:46 3,705.49 3,707.49 3,705.49 3,707.49 20.0K
11:47 3,707.68 3,707.68 3,706.77 3,707.51 21.0K
11:48 3,707.67 3,708.38 3,707.20 3,708.38 34.0K
11:49 3,708.31 3,708.31 3,706.81 3,707.50 23.0K
11:50 3,708.17 3,708.17 3,707.06 3,707.72 21.0K
11:51 3,707.27 3,707.41 3,706.53 3,706.91 15.0K
11:52 3,707.11 3,707.54 3,706.04 3,707.26 25.0K
11:53 3,707.46 3,707.46 3,706.84 3,707.17 28.0K
11:54 3,708.11 3,708.64 3,707.57 3,708.38 48.0K
11:55 3,707.40 3,708.41 3,707.40 3,708.41 28.0K
11:56 3,708.45 3,709.88 3,707.99 3,708.32 30.0K
11:57 3,708.22 3,709.31 3,708.03 3,708.98 62.0K
11:58 3,709.03 3,709.72 3,708.74 3,708.84 23.0K
11:59 3,708.93 3,710.58 3,708.93 3,710.58 29.0K
12:00 3,710.15 3,710.98 3,709.54 3,710.23 37.0K
12:01 3,710.29 3,711.77 3,710.01 3,710.54 20.0K
12:02 3,710.18 3,710.26 3,709.28 3,709.39 49.0K
12:03 3,709.48 3,710.18 3,708.84 3,709.83 59.0K
12:04 3,709.86 3,710.08 3,707.24 3,707.24 74.0K
12:05 3,707.60 3,708.02 3,707.21 3,707.84 20.0K
12:06 3,707.84 3,708.38 3,707.47 3,708.09 36.0K
12:07 3,708.08 3,708.74 3,707.59 3,708.33 28.0K
12:08 3,708.36 3,708.73 3,707.70 3,707.70 18.0K
12:09 3,707.69 3,708.32 3,707.49 3,708.26 16.0K
12:10 3,708.19 3,709.52 3,708.19 3,708.73 20.0K
12:11 3,708.78 3,710.03 3,708.18 3,708.91 14.0K
12:12 3,707.86 3,709.10 3,707.86 3,708.23 23.0K
12:13 3,708.49 3,708.49 3,707.42 3,707.79 20.0K
12:14 3,708.17 3,709.06 3,708.17 3,709.06 13.0K
12:15 3,708.61 3,709.42 3,707.55 3,707.55 24.0K
12:16 3,708.31 3,708.78 3,707.51 3,708.11 18.0K
12:17 3,708.94 3,709.98 3,708.54 3,709.98 18.0K
12:18 3,710.04 3,710.04 3,708.77 3,709.34 15.0K
12:19 3,709.23 3,709.23 3,707.58 3,707.93 24.0K
12:20 3,709.10 3,709.70 3,708.40 3,709.46 29.0K
12:21 3,708.90 3,709.60 3,708.09 3,708.09 28.0K
12:22 3,708.09 3,708.80 3,707.33 3,707.62 21.0K
12:23 3,707.85 3,708.76 3,707.81 3,708.58 17.0K
12:24 3,708.35 3,708.87 3,708.11 3,708.83 16.0K
12:25 3,708.26 3,709.84 3,708.26 3,708.94 17.0K
12:26 3,708.76 3,709.91 3,708.76 3,709.20 20.0K
12:27 3,709.31 3,710.50 3,709.31 3,710.30 35.0K
12:28 3,710.20 3,711.29 3,709.98 3,710.28 31.0K
12:29 3,710.49 3,712.85 3,710.09 3,712.51 41.0K
12:30 3,712.37 3,713.14 3,711.77 3,712.21 29.0K
12:31 3,712.58 3,712.85 3,711.65 3,711.76 72.0K
12:32 3,711.49 3,712.64 3,711.24 3,711.60 17.0K
12:33 3,711.89 3,712.55 3,711.02 3,711.44 28.0K
12:34 3,711.63 3,712.14 3,710.96 3,712.14 24.0K
12:35 3,712.75 3,712.75 3,711.53 3,712.01 33.0K
12:36 3,712.04 3,713.05 3,711.63 3,712.85 21.0K
12:37 3,713.00 3,713.00 3,711.96 3,712.38 23.0K
12:38 3,712.06 3,713.20 3,711.53 3,713.12 60.0K
12:39 3,712.94 3,713.45 3,712.35 3,713.45 40.0K
12:40 3,713.91 3,714.92 3,713.91 3,714.37 29.0K
12:41 3,714.81 3,715.29 3,714.36 3,714.60 25.0K
12:42 3,714.68 3,715.93 3,714.62 3,715.77 22.0K
12:43 3,715.51 3,716.38 3,715.27 3,716.17 25.0K
12:44 3,716.14 3,716.14 3,714.67 3,714.70 19.0K
12:45 3,714.93 3,716.18 3,714.93 3,715.49 26.0K
12:46 3,716.10 3,716.16 3,715.24 3,716.16 19.0K
12:47 3,716.07 3,717.30 3,715.94 3,717.30 27.0K
12:48 3,717.13 3,717.27 3,715.90 3,715.90 21.0K
12:49 3,716.03 3,717.13 3,716.03 3,717.05 20.0K
12:50 3,716.63 3,718.40 3,716.63 3,718.40 65.0K
12:51 3,718.24 3,718.24 3,717.19 3,717.32 26.0K
12:52 3,717.67 3,718.26 3,717.25 3,717.98 77.0K
12:53 3,717.62 3,718.88 3,717.41 3,718.88 29.0K
12:54 3,718.75 3,718.92 3,717.85 3,718.57 29.0K
12:55 3,718.77 3,719.85 3,718.45 3,719.52 58.0K
12:56 3,719.16 3,719.16 3,717.41 3,717.41 33.0K
12:57 3,717.89 3,718.19 3,717.23 3,717.62 37.0K
12:58 3,717.44 3,718.66 3,717.26 3,718.66 38.0K
12:59 3,718.39 3,719.36 3,717.62 3,718.43 30.0K
13:00 3,719.16 3,719.45 3,716.71 3,717.31 77.0K
13:01 3,717.46 3,718.31 3,716.74 3,718.26 44.0K
13:02 3,718.34 3,718.43 3,717.33 3,718.12 27.0K
13:03 3,718.07 3,718.91 3,716.87 3,717.46 18.0K
13:04 3,716.90 3,718.86 3,716.22 3,716.51 30.0K
13:05 3,716.59 3,718.82 3,716.41 3,717.49 24.0K
13:06 3,717.74 3,718.08 3,715.90 3,716.11 41.0K
13:07 3,717.74 3,718.62 3,715.72 3,715.72 48.0K
13:08 3,716.44 3,717.42 3,715.50 3,715.63 43.0K
13:09 3,715.34 3,716.11 3,714.77 3,715.09 28.0K
13:10 3,715.40 3,716.27 3,714.81 3,715.79 29.0K
13:11 3,715.99 3,715.99 3,714.56 3,714.94 23.0K
13:12 3,714.83 3,715.49 3,714.08 3,715.15 31.0K
13:13 3,714.89 3,715.38 3,713.86 3,714.56 31.0K
13:14 3,714.60 3,715.58 3,714.25 3,714.58 31.0K
13:15 3,713.99 3,716.14 3,713.97 3,715.25 40.0K
13:16 3,714.52 3,717.13 3,713.97 3,716.17 58.0K
13:17 3,716.28 3,716.93 3,715.84 3,716.30 22.0K
13:18 3,716.02 3,717.45 3,715.62 3,715.78 41.0K
13:19 3,715.89 3,716.72 3,715.81 3,716.20 25.0K
13:20 3,716.62 3,717.19 3,715.54 3,716.87 42.0K
13:21 3,717.34 3,717.84 3,715.94 3,717.84 152.0K
13:22 3,717.94 3,717.94 3,716.51 3,716.51 39.0K
13:23 3,716.39 3,717.45 3,715.77 3,716.13 24.0K
13:24 3,716.67 3,717.49 3,716.37 3,717.17 48.0K
13:25 3,717.54 3,717.89 3,716.89 3,717.77 72.0K
13:26 3,717.74 3,718.46 3,716.80 3,716.80 78.0K
13:27 3,717.33 3,717.89 3,716.75 3,716.75 90.0K
13:28 3,717.11 3,718.10 3,717.03 3,717.52 18.0K
13:29 3,717.43 3,718.67 3,717.17 3,718.67 62.0K
13:30 3,717.90 3,719.15 3,716.95 3,718.43 33.0K
13:31 3,718.96 3,718.96 3,717.55 3,718.21 36.0K
13:32 3,718.10 3,718.70 3,717.66 3,718.66 32.0K
13:33 3,718.81 3,719.36 3,718.34 3,718.87 33.0K
13:34 3,719.30 3,719.30 3,718.08 3,718.53 40.0K
13:35 3,718.26 3,719.10 3,717.59 3,717.59 32.0K
13:36 3,717.54 3,718.67 3,716.86 3,718.52 35.0K
13:37 3,718.70 3,719.68 3,717.75 3,718.47 31.0K
13:38 3,718.34 3,718.57 3,717.70 3,718.38 41.0K
13:39 3,717.20 3,718.65 3,717.20 3,718.06 49.0K
13:40 3,718.00 3,719.25 3,717.45 3,719.25 64.0K
13:41 3,720.32 3,720.32 3,717.78 3,718.26 47.0K
13:42 3,718.67 3,718.97 3,717.76 3,718.83 27.0K
13:43 3,718.79 3,719.37 3,718.02 3,718.15 66.0K
13:44 3,718.20 3,719.31 3,718.00 3,719.17 151.0K
13:45 3,719.15 3,719.32 3,718.09 3,718.49 50.0K
13:46 3,718.59 3,719.58 3,717.94 3,719.58 42.0K
13:47 3,719.18 3,719.62 3,718.37 3,719.62 60.0K
13:48 3,719.97 3,719.97 3,718.07 3,718.07 51.0K
13:49 3,718.74 3,719.48 3,718.30 3,719.14 52.0K
13:50 3,719.19 3,719.47 3,718.27 3,719.24 37.0K
13:51 3,718.87 3,719.80 3,718.35 3,719.25 55.0K
13:52 3,719.03 3,720.36 3,718.08 3,718.59 43.0K
13:53 3,718.95 3,720.25 3,718.48 3,718.48 63.0K
13:54 3,719.22 3,719.49 3,718.30 3,718.30 65.0K
13:55 3,718.11 3,719.33 3,717.91 3,718.32 55.0K
13:56 3,718.28 3,719.37 3,718.23 3,719.01 40.0K
13:57 3,718.64 3,718.68 3,717.26 3,717.26 38.0K
13:58 3,717.13 3,718.37 3,717.12 3,718.37 35.0K
13:59 3,718.09 3,719.14 3,718.09 3,718.38 35.0K
14:00 3,718.22 3,718.68 3,716.85 3,718.04 79.0K
14:01 3,717.24 3,718.23 3,716.55 3,716.59 48.0K
14:02 3,716.86 3,717.05 3,716.14 3,716.56 30.0K
14:03 3,716.73 3,717.82 3,716.25 3,716.64 45.0K
14:04 3,716.83 3,717.84 3,716.82 3,717.84 30.0K
14:05 3,717.59 3,718.53 3,716.94 3,717.40 32.0K
14:06 3,716.62 3,717.28 3,715.39 3,717.28 107.0K
14:07 3,715.97 3,716.61 3,715.37 3,715.37 91.0K
14:08 3,716.04 3,716.53 3,714.88 3,715.14 48.0K
14:09 3,715.36 3,716.23 3,715.17 3,716.07 101.0K
14:10 3,715.82 3,716.82 3,714.89 3,714.89 33.0K
14:11 3,715.21 3,716.25 3,714.47 3,715.83 42.0K
14:12 3,715.58 3,716.48 3,715.04 3,716.48 39.0K
14:13 3,716.11 3,716.67 3,715.25 3,716.17 43.0K
14:14 3,716.50 3,716.67 3,715.44 3,715.78 35.0K
14:15 3,716.24 3,716.47 3,715.25 3,715.76 52.0K
14:16 3,716.18 3,716.31 3,714.93 3,715.73 52.0K
14:17 3,714.94 3,717.00 3,714.74 3,715.57 82.0K
14:18 3,716.17 3,716.35 3,715.15 3,715.95 40.0K
14:19 3,715.76 3,716.93 3,715.18 3,716.06 29.0K
14:20 3,715.74 3,716.99 3,715.60 3,716.89 111.0K
14:21 3,716.89 3,717.14 3,715.84 3,716.92 49.0K
14:22 3,716.67 3,717.65 3,715.76 3,715.76 34.0K
14:23 3,716.41 3,717.50 3,715.86 3,716.56 48.0K
14:24 3,716.09 3,717.14 3,716.09 3,716.55 43.0K
14:25 3,716.63 3,717.62 3,715.82 3,716.56 41.0K
14:26 3,716.58 3,717.86 3,716.34 3,717.37 29.0K
14:27 3,717.37 3,717.52 3,715.50 3,717.29 34.0K
14:28 3,716.96 3,717.89 3,716.11 3,717.64 41.0K
14:29 3,717.74 3,717.95 3,715.71 3,716.55 26.0K
14:30 3,716.38 3,718.22 3,716.38 3,718.22 33.0K
14:31 3,717.50 3,717.99 3,716.52 3,717.24 36.0K
14:32 3,717.74 3,718.30 3,716.66 3,717.46 37.0K
14:33 3,717.90 3,718.13 3,716.81 3,717.45 32.0K
14:34 3,717.42 3,719.35 3,717.04 3,719.23 53.0K
14:35 3,718.47 3,719.91 3,718.28 3,719.91 132.0K
14:36 3,720.12 3,720.25 3,719.31 3,719.83 73.0K
14:37 3,718.80 3,719.73 3,718.80 3,719.16 49.0K
14:38 3,719.16 3,719.82 3,718.05 3,718.37 69.0K
14:39 3,718.15 3,719.04 3,717.40 3,717.96 30.0K
14:40 3,717.78 3,718.62 3,716.73 3,717.17 48.0K
14:41 3,717.58 3,719.17 3,717.35 3,717.42 37.0K
14:42 3,717.11 3,718.25 3,717.11 3,717.98 41.0K
14:43 3,717.87 3,718.56 3,717.07 3,717.89 35.0K
14:44 3,718.21 3,718.21 3,716.43 3,717.66 53.0K
14:45 3,717.66 3,718.60 3,717.17 3,718.60 46.0K
14:46 3,718.52 3,719.23 3,717.72 3,719.05 33.0K
14:47 3,719.19 3,719.92 3,718.19 3,719.53 45.0K
14:48 3,719.68 3,720.01 3,718.60 3,720.01 45.0K
14:49 3,719.62 3,720.58 3,719.31 3,720.13 40.0K
14:50 3,719.21 3,720.31 3,717.88 3,720.31 56.0K
14:51 3,720.61 3,721.01 3,719.01 3,719.96 34.0K
14:52 3,719.96 3,721.07 3,719.25 3,719.55 42.0K
14:53 3,719.17 3,719.57 3,717.94 3,718.98 43.0K
14:54 3,719.09 3,719.42 3,718.57 3,718.60 47.0K
14:55 3,718.19 3,719.35 3,717.70 3,719.06 94.0K
14:56 3,718.72 3,719.20 3,718.40 3,719.08 88.0K
14:57 3,719.25 3,719.31 3,716.54 3,716.54 108.0K
14:58 3,717.10 3,718.50 3,716.63 3,717.93 116.0K
14:59 3,718.22 3,719.02 3,717.25 3,717.78 42.0K
15:00 3,716.88 3,719.15 3,716.88 3,719.07 44.0K
15:01 3,719.16 3,719.45 3,718.28 3,719.10 26.0K
15:02 3,718.47 3,719.30 3,717.92 3,718.16 30.0K
15:03 3,717.82 3,719.26 3,717.76 3,719.26 38.0K
15:04 3,719.49 3,719.88 3,718.41 3,719.85 41.0K
15:05 3,719.41 3,720.74 3,719.41 3,719.90 50.0K
15:06 3,719.37 3,720.19 3,718.90 3,719.66 36.0K
15:07 3,719.06 3,719.97 3,718.84 3,719.08 42.0K
15:08 3,719.45 3,719.95 3,719.00 3,719.86 39.0K
15:09 3,719.23 3,720.96 3,719.23 3,720.34 79.0K
15:10 3,719.73 3,720.26 3,719.02 3,719.97 42.0K
15:11 3,719.73 3,720.79 3,718.98 3,719.52 35.0K
15:12 3,719.45 3,720.52 3,719.05 3,720.26 49.0K
15:13 3,719.99 3,721.28 3,719.94 3,721.04 39.0K
15:14 3,721.61 3,721.61 3,719.80 3,720.70 57.0K
15:15 3,721.11 3,721.87 3,719.94 3,720.37 115.0K
15:16 3,719.95 3,721.28 3,719.90 3,720.59 136.0K
15:17 3,720.49 3,720.49 3,719.19 3,720.20 109.0K
15:18 3,719.64 3,720.42 3,718.97 3,720.42 56.0K
15:19 3,720.96 3,721.80 3,720.34 3,720.91 82.0K
15:20 3,721.05 3,721.05 3,721.05 3,721.05 2.0K
15:21 3,721.05 3,721.05 3,721.05 3,721.05 0.0K
15:22 3,721.05 3,721.05 3,721.05 3,721.05 0.0K
15:23 3,721.05 3,721.05 3,721.05 3,721.05 0.0K
15:24 3,721.05 3,721.05 3,721.05 3,721.05 0.0K
15:25 3,721.05 3,721.05 3,721.05 3,721.05 0.0K
15:26 3,721.05 3,721.05 3,721.05 3,721.05 0.0K
15:27 3,721.05 3,721.05 3,721.05 3,721.05 0.0K
15:28 3,721.05 3,721.05 3,721.05 3,721.05 0.0K
15:29 3,721.05 3,721.20 3,720.67 3,720.98 1,906.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available