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 3,720.44 3,724.69 3,720.44 3,723.95 1,245.0K
09:01 3,724.70 3,729.67 3,724.70 3,728.99 150.0K
09:02 3,729.15 3,729.83 3,723.73 3,723.73 144.0K
09:03 3,723.46 3,724.04 3,715.28 3,715.28 334.0K
09:04 3,714.47 3,716.86 3,714.30 3,716.70 155.0K
09:05 3,716.77 3,718.24 3,716.48 3,716.98 149.0K
09:06 3,716.89 3,720.06 3,716.89 3,719.54 50.0K
09:07 3,719.55 3,720.87 3,719.30 3,719.86 92.0K
09:08 3,719.95 3,723.20 3,719.34 3,719.62 96.0K
09:09 3,719.52 3,719.52 3,715.30 3,715.61 93.0K
09:10 3,716.08 3,719.26 3,716.08 3,718.22 37.0K
09:11 3,718.73 3,720.25 3,718.12 3,719.72 88.0K
09:12 3,719.36 3,721.63 3,719.22 3,720.90 54.0K
09:13 3,721.73 3,721.73 3,720.53 3,721.26 51.0K
09:14 3,721.10 3,722.88 3,720.94 3,722.68 51.0K
09:15 3,722.70 3,723.66 3,722.21 3,722.31 107.0K
09:16 3,721.26 3,721.71 3,720.31 3,720.31 88.0K
09:17 3,720.00 3,721.56 3,720.00 3,721.10 78.0K
09:18 3,721.36 3,722.90 3,720.91 3,722.68 71.0K
09:19 3,722.69 3,722.73 3,720.89 3,721.05 71.0K
09:20 3,721.52 3,721.64 3,720.39 3,721.12 71.0K
09:21 3,721.28 3,721.56 3,720.14 3,721.51 89.0K
09:22 3,721.51 3,722.81 3,721.33 3,722.51 80.0K
09:23 3,722.44 3,723.42 3,722.44 3,723.06 58.0K
09:24 3,723.17 3,723.52 3,720.91 3,721.46 47.0K
09:25 3,721.43 3,721.87 3,720.77 3,721.62 34.0K
09:26 3,721.67 3,722.58 3,721.67 3,722.34 65.0K
09:27 3,722.13 3,722.47 3,720.59 3,721.00 104.0K
09:28 3,721.48 3,721.68 3,720.15 3,720.78 37.0K
09:29 3,721.01 3,721.24 3,720.17 3,720.87 34.0K
09:30 3,720.80 3,724.34 3,720.48 3,724.25 49.0K
09:31 3,724.56 3,726.05 3,724.52 3,726.05 79.0K
09:32 3,726.43 3,730.63 3,726.10 3,729.54 121.0K
09:33 3,729.66 3,730.27 3,728.69 3,728.91 71.0K
09:34 3,729.12 3,730.97 3,729.09 3,729.52 68.0K
09:35 3,729.79 3,730.54 3,725.93 3,726.70 76.0K
09:36 3,726.64 3,726.64 3,721.65 3,722.53 193.0K
09:37 3,722.54 3,722.54 3,720.82 3,722.00 71.0K
09:38 3,722.18 3,723.90 3,721.46 3,723.90 50.0K
09:39 3,724.44 3,724.44 3,722.85 3,723.68 31.0K
09:40 3,723.10 3,723.10 3,721.09 3,721.09 40.0K
09:41 3,721.02 3,721.02 3,718.43 3,719.95 88.0K
09:42 3,719.85 3,720.28 3,719.34 3,719.59 34.0K
09:43 3,719.68 3,719.90 3,718.88 3,719.10 30.0K
09:44 3,718.97 3,718.97 3,716.87 3,716.87 41.0K
09:45 3,716.78 3,718.04 3,716.78 3,717.11 32.0K
09:46 3,717.22 3,717.90 3,715.15 3,715.23 160.0K
09:47 3,714.44 3,715.04 3,713.55 3,713.84 104.0K
09:48 3,714.08 3,714.85 3,713.11 3,714.54 66.0K
09:49 3,714.03 3,715.34 3,713.69 3,714.96 40.0K
09:50 3,714.74 3,716.19 3,714.74 3,715.65 38.0K
09:51 3,715.65 3,716.26 3,714.87 3,716.26 78.0K
09:52 3,715.69 3,717.08 3,715.69 3,716.48 50.0K
09:53 3,716.64 3,717.07 3,715.94 3,716.18 34.0K
09:54 3,716.33 3,716.33 3,713.15 3,713.15 63.0K
09:55 3,713.04 3,713.62 3,712.41 3,712.41 30.0K
09:56 3,712.44 3,713.22 3,711.55 3,712.22 57.0K
09:57 3,711.73 3,712.87 3,711.19 3,712.59 48.0K
09:58 3,712.32 3,713.53 3,711.91 3,712.38 38.0K
09:59 3,712.44 3,713.33 3,711.52 3,711.70 35.0K
10:00 3,711.68 3,716.20 3,711.68 3,716.03 43.0K
10:01 3,716.18 3,718.35 3,715.77 3,718.35 51.0K
10:02 3,718.57 3,719.70 3,718.30 3,719.24 49.0K
10:03 3,718.76 3,720.19 3,718.76 3,720.08 34.0K
10:04 3,720.11 3,720.97 3,720.05 3,720.28 17.0K
10:05 3,720.20 3,721.11 3,720.20 3,720.90 31.0K
10:06 3,721.25 3,721.43 3,720.09 3,721.29 49.0K
10:07 3,721.31 3,721.50 3,720.02 3,720.82 30.0K
10:08 3,720.82 3,721.61 3,719.64 3,720.79 92.0K
10:09 3,720.67 3,721.01 3,719.65 3,721.01 77.0K
10:10 3,721.40 3,721.52 3,720.50 3,721.08 29.0K
10:11 3,719.68 3,721.23 3,719.63 3,720.24 30.0K
10:12 3,720.29 3,720.84 3,719.22 3,719.22 39.0K
10:13 3,719.17 3,720.81 3,719.17 3,720.80 50.0K
10:14 3,720.35 3,720.92 3,719.13 3,719.80 44.0K
10:15 3,719.88 3,721.16 3,719.35 3,721.16 29.0K
10:16 3,721.13 3,721.54 3,720.33 3,720.55 29.0K
10:17 3,720.33 3,720.64 3,719.22 3,719.52 31.0K
10:18 3,719.69 3,720.32 3,719.52 3,719.93 27.0K
10:19 3,720.12 3,721.52 3,719.39 3,720.64 52.0K
10:20 3,719.86 3,720.59 3,719.39 3,720.22 19.0K
10:21 3,720.58 3,720.78 3,717.07 3,717.84 59.0K
10:22 3,717.97 3,718.45 3,717.30 3,717.99 44.0K
10:23 3,717.99 3,718.80 3,717.91 3,718.68 23.0K
10:24 3,718.88 3,719.52 3,718.40 3,719.11 27.0K
10:25 3,718.97 3,719.18 3,718.17 3,719.18 30.0K
10:26 3,719.68 3,720.66 3,719.03 3,719.58 112.0K
10:27 3,720.10 3,720.72 3,719.36 3,720.56 23.0K
10:28 3,720.75 3,722.20 3,720.68 3,720.78 33.0K
10:29 3,721.01 3,721.99 3,720.63 3,721.16 28.0K
10:30 3,721.60 3,722.69 3,720.87 3,721.47 84.0K
10:31 3,721.59 3,721.97 3,720.56 3,721.20 108.0K
10:32 3,721.12 3,722.44 3,720.90 3,722.14 15.0K
10:33 3,721.82 3,722.36 3,720.69 3,720.69 45.0K
10:34 3,720.81 3,721.08 3,720.09 3,720.14 20.0K
10:35 3,720.03 3,720.61 3,719.46 3,719.46 31.0K
10:36 3,719.85 3,720.21 3,719.14 3,720.21 93.0K
10:37 3,720.26 3,720.90 3,718.84 3,718.97 64.0K
10:38 3,718.84 3,720.09 3,718.84 3,720.00 22.0K
10:39 3,720.34 3,720.56 3,719.45 3,719.45 21.0K
10:40 3,719.66 3,719.83 3,719.07 3,719.21 52.0K
10:41 3,719.09 3,719.72 3,718.30 3,718.30 40.0K
10:42 3,718.48 3,719.53 3,718.25 3,719.09 36.0K
10:43 3,719.45 3,719.49 3,718.34 3,718.66 52.0K
10:44 3,718.45 3,718.55 3,717.10 3,717.23 46.0K
10:45 3,717.85 3,717.97 3,717.00 3,717.44 31.0K
10:46 3,717.56 3,719.25 3,717.56 3,719.25 39.0K
10:47 3,718.96 3,720.26 3,718.20 3,719.25 31.0K
10:48 3,718.97 3,720.16 3,718.41 3,720.16 20.0K
10:49 3,719.47 3,719.47 3,718.76 3,719.35 37.0K
10:50 3,719.35 3,719.72 3,718.89 3,718.98 110.0K
10:51 3,719.30 3,719.83 3,717.95 3,718.72 54.0K
10:52 3,719.55 3,719.60 3,718.41 3,718.95 32.0K
10:53 3,718.80 3,719.23 3,718.18 3,718.95 42.0K
10:54 3,718.70 3,719.89 3,718.58 3,719.89 33.0K
10:55 3,719.01 3,719.68 3,718.35 3,719.63 52.0K
10:56 3,719.70 3,720.31 3,718.86 3,719.50 55.0K
10:57 3,718.88 3,720.34 3,718.87 3,720.00 72.0K
10:58 3,720.02 3,721.57 3,718.85 3,719.52 41.0K
10:59 3,719.63 3,721.08 3,719.37 3,721.08 30.0K
11:00 3,719.08 3,721.47 3,719.08 3,720.37 68.0K
11:01 3,720.94 3,721.66 3,719.75 3,720.83 145.0K
11:02 3,720.75 3,721.93 3,719.69 3,720.40 122.0K
11:03 3,720.05 3,720.17 3,718.72 3,719.13 30.0K
11:04 3,719.53 3,720.18 3,718.59 3,718.83 103.0K
11:05 3,719.21 3,719.61 3,718.22 3,718.98 27.0K
11:06 3,718.56 3,719.61 3,718.26 3,719.61 35.0K
11:07 3,719.38 3,719.94 3,718.68 3,719.34 47.0K
11:08 3,718.68 3,719.45 3,718.14 3,719.21 23.0K
11:09 3,719.17 3,720.25 3,718.25 3,718.25 20.0K
11:10 3,718.23 3,720.56 3,718.23 3,719.34 48.0K
11:11 3,720.31 3,720.53 3,719.28 3,719.97 20.0K
11:12 3,718.59 3,720.30 3,718.59 3,719.38 26.0K
11:13 3,718.93 3,720.26 3,718.86 3,719.20 23.0K
11:14 3,718.93 3,719.66 3,718.69 3,718.97 36.0K
11:15 3,718.79 3,719.44 3,717.54 3,718.31 31.0K
11:16 3,719.23 3,719.34 3,717.97 3,718.65 26.0K
11:17 3,718.16 3,719.95 3,717.62 3,719.61 28.0K
11:18 3,719.72 3,720.10 3,718.13 3,719.19 23.0K
11:19 3,719.17 3,720.06 3,718.84 3,718.95 26.0K
11:20 3,719.04 3,720.13 3,719.04 3,719.39 65.0K
11:21 3,719.34 3,719.94 3,719.00 3,719.37 27.0K
11:22 3,719.38 3,720.57 3,718.61 3,720.57 45.0K
11:23 3,720.43 3,720.75 3,718.96 3,720.06 37.0K
11:24 3,719.91 3,720.34 3,718.96 3,719.46 54.0K
11:25 3,719.51 3,720.25 3,718.98 3,719.25 19.0K
11:26 3,719.77 3,720.03 3,718.72 3,719.71 26.0K
11:27 3,719.66 3,720.19 3,718.81 3,719.25 18.0K
11:28 3,719.42 3,721.06 3,719.42 3,720.24 59.0K
11:29 3,720.18 3,720.85 3,719.30 3,720.07 34.0K
11:30 3,719.95 3,720.62 3,719.16 3,720.04 19.0K
11:31 3,719.84 3,720.51 3,718.80 3,719.13 26.0K
11:32 3,719.49 3,720.23 3,718.37 3,718.37 97.0K
11:33 3,718.51 3,718.51 3,715.84 3,716.07 98.0K
11:34 3,715.65 3,716.53 3,715.65 3,716.25 34.0K
11:35 3,715.25 3,717.10 3,715.25 3,716.01 20.0K
11:36 3,715.16 3,715.65 3,714.20 3,714.91 140.0K
11:37 3,715.14 3,716.42 3,713.87 3,715.88 19.0K
11:38 3,715.85 3,716.19 3,715.09 3,715.97 22.0K
11:39 3,716.02 3,717.31 3,714.48 3,717.08 19.0K
11:40 3,717.51 3,717.72 3,715.77 3,716.40 24.0K
11:41 3,716.65 3,716.68 3,715.40 3,716.59 15.0K
11:42 3,716.86 3,717.20 3,716.17 3,716.72 28.0K
11:43 3,716.43 3,717.33 3,716.43 3,716.98 25.0K
11:44 3,716.37 3,717.51 3,716.18 3,716.77 50.0K
11:45 3,716.85 3,717.23 3,715.47 3,717.23 92.0K
11:46 3,717.41 3,717.54 3,716.21 3,717.12 24.0K
11:47 3,717.26 3,718.13 3,716.55 3,718.13 19.0K
11:48 3,718.17 3,718.54 3,717.13 3,718.34 24.0K
11:49 3,718.99 3,718.99 3,718.04 3,718.23 22.0K
11:50 3,717.83 3,719.07 3,717.80 3,718.66 28.0K
11:51 3,718.36 3,718.79 3,717.92 3,718.58 71.0K
11:52 3,718.90 3,719.56 3,718.64 3,719.04 27.0K
11:53 3,718.75 3,720.16 3,718.54 3,720.16 24.0K
11:54 3,719.31 3,720.03 3,718.81 3,719.03 21.0K
11:55 3,718.90 3,719.68 3,718.46 3,718.77 21.0K
11:56 3,719.33 3,719.85 3,718.56 3,719.24 24.0K
11:57 3,718.83 3,720.46 3,718.83 3,719.36 24.0K
11:58 3,719.39 3,720.06 3,718.92 3,718.92 20.0K
11:59 3,718.67 3,719.66 3,718.39 3,718.53 23.0K
12:00 3,719.56 3,720.76 3,719.00 3,719.11 16.0K
12:01 3,718.89 3,720.62 3,718.89 3,719.24 32.0K
12:02 3,718.65 3,720.53 3,718.65 3,720.34 21.0K
12:03 3,719.81 3,720.80 3,719.12 3,720.80 35.0K
12:04 3,719.51 3,721.15 3,719.48 3,720.08 26.0K
12:05 3,719.51 3,720.68 3,719.06 3,720.43 20.0K
12:06 3,720.05 3,720.74 3,719.27 3,720.74 92.0K
12:07 3,720.19 3,721.06 3,719.29 3,721.06 83.0K
12:08 3,720.37 3,721.09 3,719.71 3,720.57 20.0K
12:09 3,720.23 3,720.50 3,719.63 3,720.18 19.0K
12:10 3,720.63 3,720.96 3,719.51 3,720.22 19.0K
12:11 3,720.10 3,720.38 3,718.81 3,719.17 31.0K
12:12 3,719.00 3,719.97 3,718.65 3,719.51 16.0K
12:13 3,719.66 3,719.75 3,718.69 3,719.62 22.0K
12:14 3,720.14 3,720.42 3,718.50 3,719.54 19.0K
12:15 3,718.90 3,719.41 3,717.89 3,718.00 28.0K
12:16 3,718.37 3,719.96 3,717.92 3,719.89 14.0K
12:17 3,719.44 3,719.85 3,718.74 3,719.53 22.0K
12:18 3,719.44 3,720.37 3,718.80 3,720.26 17.0K
12:19 3,719.94 3,720.71 3,719.14 3,720.71 27.0K
12:20 3,719.73 3,720.79 3,719.07 3,720.50 21.0K
12:21 3,720.07 3,720.27 3,719.15 3,719.52 16.0K
12:22 3,719.43 3,719.87 3,718.41 3,719.36 29.0K
12:23 3,719.63 3,719.77 3,718.69 3,718.93 23.0K
12:24 3,718.89 3,719.95 3,718.33 3,719.23 20.0K
12:25 3,719.59 3,720.13 3,718.83 3,719.37 32.0K
12:26 3,718.90 3,719.78 3,718.36 3,718.81 21.0K
12:27 3,718.56 3,719.73 3,718.18 3,718.41 36.0K
12:28 3,717.71 3,719.16 3,717.42 3,718.20 22.0K
12:29 3,718.49 3,719.57 3,717.04 3,717.04 97.0K
12:30 3,717.29 3,718.45 3,717.02 3,717.26 25.0K
12:31 3,717.02 3,718.67 3,717.02 3,718.20 20.0K
12:32 3,717.49 3,719.15 3,717.49 3,718.65 18.0K
12:33 3,718.43 3,718.68 3,717.23 3,718.22 33.0K
12:34 3,718.28 3,719.10 3,717.54 3,718.57 66.0K
12:35 3,718.69 3,719.35 3,718.13 3,718.13 80.0K
12:36 3,718.15 3,718.80 3,717.54 3,718.19 15.0K
12:37 3,718.14 3,719.49 3,717.91 3,719.49 18.0K
12:38 3,719.84 3,719.85 3,716.99 3,716.99 146.0K
12:39 3,716.93 3,717.95 3,716.44 3,717.56 27.0K
12:40 3,717.29 3,717.94 3,716.23 3,716.37 141.0K
12:41 3,716.29 3,716.51 3,715.55 3,716.13 53.0K
12:42 3,716.10 3,716.84 3,715.18 3,716.82 48.0K
12:43 3,716.89 3,717.47 3,716.37 3,716.85 43.0K
12:44 3,716.89 3,718.04 3,716.20 3,717.60 20.0K
12:45 3,717.71 3,717.71 3,716.09 3,716.82 49.0K
12:46 3,716.99 3,717.92 3,716.42 3,717.65 36.0K
12:47 3,717.44 3,718.15 3,716.92 3,717.25 19.0K
12:48 3,718.01 3,718.09 3,717.23 3,717.78 27.0K
12:49 3,718.20 3,718.63 3,717.62 3,718.61 27.0K
12:50 3,718.33 3,718.50 3,717.24 3,717.57 25.0K
12:51 3,717.51 3,718.27 3,716.76 3,717.70 18.0K
12:52 3,717.67 3,719.00 3,717.67 3,718.19 22.0K
12:53 3,718.43 3,718.86 3,717.90 3,718.06 23.0K
12:54 3,718.07 3,719.40 3,717.11 3,717.75 23.0K
12:55 3,717.84 3,718.98 3,717.54 3,717.80 31.0K
12:56 3,717.88 3,719.23 3,717.79 3,718.90 87.0K
12:57 3,719.07 3,720.05 3,718.33 3,718.93 138.0K
12:58 3,719.43 3,720.82 3,719.43 3,720.11 30.0K
12:59 3,718.83 3,720.13 3,718.83 3,719.61 41.0K
13:00 3,719.39 3,720.47 3,719.39 3,719.88 32.0K
13:01 3,719.65 3,720.41 3,718.57 3,719.17 87.0K
13:02 3,719.20 3,719.94 3,718.87 3,718.87 53.0K
13:03 3,718.98 3,720.19 3,718.58 3,719.19 72.0K
13:04 3,719.27 3,720.11 3,719.06 3,719.06 49.0K
13:05 3,718.99 3,720.09 3,718.96 3,719.40 44.0K
13:06 3,719.31 3,720.01 3,718.18 3,719.78 49.0K
13:07 3,719.56 3,720.57 3,718.90 3,719.12 29.0K
13:08 3,719.54 3,719.88 3,718.41 3,719.88 87.0K
13:09 3,720.02 3,720.77 3,719.47 3,719.57 49.0K
13:10 3,719.34 3,720.12 3,718.93 3,720.01 40.0K
13:11 3,720.26 3,720.26 3,718.31 3,718.68 82.0K
13:12 3,718.50 3,718.87 3,717.83 3,718.39 99.0K
13:13 3,717.89 3,718.02 3,716.56 3,716.56 83.0K
13:14 3,716.72 3,717.98 3,716.70 3,717.68 49.0K
13:15 3,717.17 3,717.67 3,716.77 3,717.05 33.0K
13:16 3,717.37 3,717.37 3,716.38 3,716.90 69.0K
13:17 3,716.66 3,718.32 3,716.05 3,717.75 70.0K
13:18 3,718.15 3,719.27 3,717.81 3,719.27 30.0K
13:19 3,718.93 3,719.57 3,717.93 3,718.88 19.0K
13:20 3,718.74 3,719.55 3,717.80 3,718.92 33.0K
13:21 3,719.15 3,719.59 3,717.66 3,717.67 31.0K
13:22 3,717.31 3,718.41 3,717.31 3,718.32 30.0K
13:23 3,717.59 3,718.93 3,717.24 3,718.86 48.0K
13:24 3,718.70 3,718.86 3,717.04 3,717.36 85.0K
13:25 3,717.77 3,718.62 3,717.23 3,717.80 27.0K
13:26 3,717.79 3,718.49 3,717.36 3,718.20 35.0K
13:27 3,718.10 3,718.10 3,716.91 3,717.50 30.0K
13:28 3,717.50 3,718.28 3,717.11 3,717.34 19.0K
13:29 3,717.36 3,717.91 3,716.97 3,716.97 31.0K
13:30 3,716.85 3,717.62 3,716.30 3,717.33 32.0K
13:31 3,716.65 3,718.02 3,716.65 3,717.67 30.0K
13:32 3,717.58 3,717.80 3,715.76 3,716.57 29.0K
13:33 3,717.04 3,717.84 3,716.63 3,716.95 32.0K
13:34 3,716.96 3,717.95 3,716.53 3,717.66 29.0K
13:35 3,717.51 3,718.65 3,717.15 3,717.63 32.0K
13:36 3,717.79 3,718.28 3,717.23 3,717.29 32.0K
13:37 3,717.75 3,718.05 3,716.74 3,718.05 94.0K
13:38 3,717.81 3,718.13 3,717.01 3,718.13 28.0K
13:39 3,717.69 3,718.58 3,717.34 3,717.70 31.0K
13:40 3,717.67 3,719.12 3,717.57 3,719.12 32.0K
13:41 3,719.39 3,719.39 3,717.20 3,718.12 31.0K
13:42 3,717.96 3,719.22 3,717.85 3,718.50 24.0K
13:43 3,718.32 3,719.07 3,717.50 3,718.63 41.0K
13:44 3,718.40 3,719.24 3,718.03 3,718.50 35.0K
13:45 3,718.30 3,719.09 3,717.60 3,718.64 29.0K
13:46 3,719.22 3,720.23 3,718.67 3,719.95 42.0K
13:47 3,719.87 3,720.10 3,719.39 3,719.39 25.0K
13:48 3,719.28 3,719.49 3,718.21 3,718.47 62.0K
13:49 3,718.93 3,719.92 3,718.59 3,719.20 77.0K
13:50 3,719.16 3,719.62 3,718.36 3,719.09 37.0K
13:51 3,718.99 3,720.12 3,718.60 3,719.11 32.0K
13:52 3,719.02 3,720.22 3,718.16 3,718.62 61.0K
13:53 3,719.18 3,719.46 3,718.12 3,718.67 36.0K
13:54 3,719.25 3,719.67 3,718.38 3,718.62 27.0K
13:55 3,719.08 3,719.14 3,717.97 3,719.02 34.0K
13:56 3,719.07 3,719.68 3,718.16 3,718.42 23.0K
13:57 3,718.57 3,719.40 3,717.69 3,717.69 35.0K
13:58 3,719.28 3,720.22 3,718.69 3,719.29 43.0K
13:59 3,719.47 3,720.52 3,719.47 3,719.98 34.0K
14:00 3,719.84 3,720.15 3,719.18 3,719.58 31.0K
14:01 3,719.56 3,720.60 3,719.26 3,719.80 78.0K
14:02 3,719.94 3,721.56 3,719.33 3,721.32 75.0K
14:03 3,721.33 3,721.86 3,720.66 3,720.94 43.0K
14:04 3,720.82 3,721.56 3,720.46 3,720.87 39.0K
14:05 3,720.69 3,721.12 3,719.32 3,719.88 49.0K
14:06 3,720.05 3,720.05 3,718.81 3,719.63 36.0K
14:07 3,719.56 3,720.81 3,719.10 3,719.46 36.0K
14:08 3,720.13 3,720.73 3,719.63 3,720.14 23.0K
14:09 3,720.25 3,720.67 3,719.65 3,719.69 34.0K
14:10 3,720.02 3,721.60 3,719.82 3,721.01 34.0K
14:11 3,720.71 3,721.51 3,720.34 3,720.88 36.0K
14:12 3,721.27 3,721.51 3,720.57 3,720.81 27.0K
14:13 3,721.12 3,721.93 3,720.81 3,720.87 34.0K
14:14 3,720.95 3,721.91 3,720.52 3,720.68 31.0K
14:15 3,721.32 3,722.28 3,720.90 3,721.73 45.0K
14:16 3,722.12 3,723.09 3,721.57 3,722.82 37.0K
14:17 3,721.81 3,723.18 3,721.76 3,722.73 29.0K
14:18 3,722.96 3,723.37 3,721.85 3,722.43 49.0K
14:19 3,722.92 3,723.50 3,721.76 3,721.76 35.0K
14:20 3,721.68 3,723.57 3,721.37 3,722.89 39.0K
14:21 3,723.90 3,724.28 3,722.73 3,724.28 43.0K
14:22 3,723.49 3,723.93 3,722.62 3,723.75 24.0K
14:23 3,723.38 3,724.32 3,722.49 3,723.05 33.0K
14:24 3,723.20 3,723.92 3,722.57 3,723.92 27.0K
14:25 3,723.67 3,723.67 3,721.90 3,722.46 46.0K
14:26 3,722.67 3,723.44 3,721.42 3,721.98 30.0K
14:27 3,721.90 3,722.98 3,721.50 3,721.86 35.0K
14:28 3,722.17 3,722.49 3,721.34 3,722.08 38.0K
14:29 3,722.51 3,723.08 3,721.54 3,722.16 33.0K
14:30 3,722.92 3,723.35 3,721.68 3,722.67 45.0K
14:31 3,722.63 3,723.48 3,722.17 3,723.03 54.0K
14:32 3,722.54 3,723.77 3,721.34 3,723.24 29.0K
14:33 3,723.34 3,723.37 3,721.98 3,722.07 48.0K
14:34 3,722.05 3,723.67 3,722.05 3,722.66 38.0K
14:35 3,722.47 3,723.44 3,722.47 3,723.33 31.0K
14:36 3,722.93 3,722.93 3,721.31 3,721.86 77.0K
14:37 3,722.13 3,723.23 3,722.09 3,722.28 46.0K
14:38 3,722.62 3,723.73 3,721.85 3,722.99 34.0K
14:39 3,723.42 3,723.78 3,722.17 3,722.58 34.0K
14:40 3,721.95 3,722.93 3,721.68 3,722.92 29.0K
14:41 3,722.18 3,723.55 3,721.38 3,723.02 41.0K
14:42 3,723.11 3,723.11 3,721.86 3,723.06 32.0K
14:43 3,722.86 3,723.63 3,722.06 3,722.67 36.0K
14:44 3,722.35 3,723.29 3,721.92 3,722.61 41.0K
14:45 3,722.51 3,722.73 3,721.94 3,722.38 32.0K
14:46 3,722.72 3,722.72 3,721.16 3,722.07 53.0K
14:47 3,722.01 3,722.24 3,721.23 3,721.23 41.0K
14:48 3,721.15 3,721.56 3,719.54 3,720.34 150.0K
14:49 3,719.05 3,720.19 3,718.72 3,719.97 75.0K
14:50 3,719.16 3,720.10 3,718.91 3,720.04 63.0K
14:51 3,720.34 3,720.34 3,718.84 3,719.17 32.0K
14:52 3,719.29 3,719.54 3,717.28 3,718.43 74.0K
14:53 3,718.00 3,719.48 3,718.00 3,718.92 40.0K
14:54 3,718.58 3,719.12 3,717.63 3,718.39 61.0K
14:55 3,719.21 3,719.37 3,717.29 3,718.58 126.0K
14:56 3,718.70 3,719.51 3,718.51 3,718.51 28.0K
14:57 3,719.23 3,720.10 3,719.12 3,719.81 40.0K
14:58 3,720.25 3,720.58 3,718.62 3,719.58 36.0K
14:59 3,719.55 3,720.24 3,718.30 3,718.96 66.0K
15:00 3,719.15 3,719.65 3,718.03 3,718.79 48.0K
15:01 3,718.55 3,719.25 3,718.34 3,718.99 34.0K
15:02 3,718.36 3,720.27 3,717.80 3,719.16 30.0K
15:03 3,719.24 3,720.65 3,719.24 3,720.40 43.0K
15:04 3,720.78 3,720.78 3,719.08 3,720.46 36.0K
15:05 3,719.84 3,722.09 3,719.84 3,722.09 55.0K
15:06 3,720.80 3,721.68 3,720.30 3,721.36 107.0K
15:07 3,721.76 3,722.46 3,720.16 3,721.81 43.0K
15:08 3,721.54 3,722.36 3,721.09 3,721.67 43.0K
15:09 3,722.06 3,722.49 3,721.10 3,721.90 57.0K
15:10 3,721.78 3,722.58 3,719.91 3,721.50 41.0K
15:11 3,721.29 3,722.97 3,720.91 3,721.76 41.0K
15:12 3,721.94 3,723.31 3,721.84 3,723.12 71.0K
15:13 3,723.35 3,723.53 3,722.26 3,723.06 70.0K
15:14 3,722.67 3,723.77 3,722.04 3,722.91 47.0K
15:15 3,722.38 3,723.75 3,722.18 3,723.68 51.0K
15:16 3,723.90 3,723.90 3,722.63 3,723.64 92.0K
15:17 3,723.58 3,724.42 3,721.51 3,724.39 55.0K
15:18 3,724.27 3,724.89 3,723.22 3,724.89 55.0K
15:19 3,724.60 3,725.10 3,723.87 3,724.71 60.0K
15:20 3,724.25 3,724.25 3,724.25 3,724.25 1.0K
15:21 3,724.25 3,724.25 3,724.25 3,724.25 0.0K
15:22 3,724.25 3,724.25 3,724.25 3,724.25 0.0K
15:23 3,724.25 3,724.25 3,724.25 3,724.25 0.0K
15:24 3,724.25 3,724.25 3,724.25 3,724.25 0.0K
15:25 3,724.25 3,724.25 3,724.25 3,724.25 0.0K
15:26 3,724.25 3,724.25 3,724.25 3,724.25 0.0K
15:27 3,724.25 3,724.25 3,724.25 3,724.25 0.0K
15:28 3,724.25 3,724.25 3,724.25 3,724.25 0.0K
15:29 3,724.25 3,725.11 3,724.07 3,724.07 2,006.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available