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 3,733.94 3,738.38 3,733.94 3,736.53 865.0K
09:01 3,736.57 3,739.00 3,734.08 3,738.49 393.0K
09:02 3,739.16 3,741.36 3,735.33 3,735.86 220.0K
09:03 3,735.61 3,741.02 3,735.61 3,740.92 126.0K
09:04 3,739.53 3,739.73 3,738.23 3,738.68 89.0K
09:05 3,738.96 3,739.07 3,738.04 3,738.63 111.0K
09:06 3,739.09 3,740.76 3,737.93 3,739.35 57.0K
09:07 3,738.79 3,741.40 3,738.79 3,740.42 116.0K
09:08 3,740.40 3,740.72 3,738.84 3,738.84 70.0K
09:09 3,738.61 3,739.74 3,738.29 3,738.31 37.0K
09:10 3,738.48 3,740.50 3,738.48 3,739.01 45.0K
09:11 3,739.37 3,739.83 3,737.27 3,737.60 52.0K
09:12 3,737.70 3,739.13 3,737.15 3,737.89 119.0K
09:13 3,737.42 3,738.25 3,736.76 3,736.89 30.0K
09:14 3,737.15 3,739.33 3,736.95 3,739.09 50.0K
09:15 3,739.58 3,743.11 3,739.58 3,742.55 139.0K
09:16 3,742.64 3,742.80 3,739.64 3,740.01 104.0K
09:17 3,739.64 3,739.99 3,739.30 3,739.30 116.0K
09:18 3,740.25 3,740.42 3,737.33 3,737.33 67.0K
09:19 3,736.77 3,736.77 3,735.22 3,736.02 185.0K
09:20 3,735.56 3,735.85 3,734.92 3,735.46 36.0K
09:21 3,735.64 3,735.72 3,734.22 3,734.24 37.0K
09:22 3,734.10 3,734.49 3,733.47 3,734.24 33.0K
09:23 3,734.41 3,737.01 3,733.68 3,736.38 75.0K
09:24 3,736.41 3,738.04 3,736.41 3,737.78 36.0K
09:25 3,737.84 3,739.88 3,737.77 3,739.79 37.0K
09:26 3,739.90 3,740.19 3,738.78 3,739.97 44.0K
09:27 3,740.06 3,741.88 3,739.69 3,740.36 28.0K
09:28 3,741.14 3,741.14 3,739.80 3,740.05 41.0K
09:29 3,740.75 3,741.79 3,740.46 3,740.89 70.0K
09:30 3,740.91 3,742.49 3,740.32 3,741.07 138.0K
09:31 3,740.68 3,741.40 3,739.90 3,739.90 93.0K
09:32 3,740.53 3,740.53 3,737.58 3,737.70 33.0K
09:33 3,737.37 3,738.78 3,737.37 3,737.94 28.0K
09:34 3,738.03 3,738.77 3,737.52 3,738.09 97.0K
09:35 3,738.46 3,738.89 3,737.41 3,737.97 27.0K
09:36 3,737.61 3,739.19 3,737.19 3,737.78 47.0K
09:37 3,738.21 3,739.69 3,738.20 3,739.69 38.0K
09:38 3,739.42 3,739.42 3,736.24 3,737.32 58.0K
09:39 3,737.51 3,738.04 3,735.77 3,738.04 50.0K
09:40 3,737.89 3,739.39 3,737.89 3,738.90 77.0K
09:41 3,738.93 3,740.80 3,738.93 3,740.17 26.0K
09:42 3,740.06 3,740.18 3,738.04 3,739.13 43.0K
09:43 3,739.03 3,739.03 3,737.37 3,737.41 25.0K
09:44 3,737.35 3,738.46 3,737.35 3,737.60 28.0K
09:45 3,737.63 3,737.68 3,735.20 3,735.61 37.0K
09:46 3,735.37 3,735.47 3,734.63 3,735.00 163.0K
09:47 3,734.78 3,735.43 3,734.16 3,735.23 58.0K
09:48 3,734.84 3,735.44 3,733.96 3,733.96 65.0K
09:49 3,733.96 3,734.42 3,733.73 3,734.26 30.0K
09:50 3,734.08 3,735.31 3,733.00 3,733.00 40.0K
09:51 3,732.90 3,734.11 3,732.90 3,733.92 47.0K
09:52 3,733.53 3,733.53 3,732.19 3,732.77 59.0K
09:53 3,732.67 3,734.21 3,732.19 3,733.78 44.0K
09:54 3,733.24 3,735.50 3,733.24 3,735.50 145.0K
09:55 3,735.60 3,735.67 3,733.88 3,733.88 64.0K
09:56 3,734.26 3,735.81 3,733.85 3,735.81 56.0K
09:57 3,735.47 3,735.68 3,734.79 3,735.40 26.0K
09:58 3,735.40 3,735.57 3,732.76 3,732.76 62.0K
09:59 3,733.25 3,733.25 3,732.13 3,732.58 41.0K
10:00 3,734.19 3,734.26 3,733.22 3,733.26 52.0K
10:01 3,733.42 3,734.06 3,733.30 3,733.99 38.0K
10:02 3,734.30 3,735.00 3,733.46 3,734.30 22.0K
10:03 3,734.41 3,734.41 3,733.29 3,733.56 28.0K
10:04 3,733.75 3,734.63 3,733.75 3,734.14 128.0K
10:05 3,734.24 3,734.28 3,732.90 3,734.02 28.0K
10:06 3,734.05 3,734.24 3,732.89 3,732.89 32.0K
10:07 3,732.52 3,734.84 3,732.48 3,733.25 109.0K
10:08 3,733.98 3,735.43 3,733.59 3,735.43 20.0K
10:09 3,734.90 3,736.05 3,734.61 3,736.05 22.0K
10:10 3,735.67 3,735.82 3,734.48 3,734.98 92.0K
10:11 3,734.81 3,735.38 3,734.72 3,734.81 16.0K
10:12 3,735.18 3,735.36 3,734.45 3,734.46 26.0K
10:13 3,734.51 3,734.92 3,733.33 3,733.74 24.0K
10:14 3,733.75 3,734.93 3,733.33 3,733.49 123.0K
10:15 3,733.79 3,734.64 3,733.41 3,733.97 19.0K
10:16 3,733.89 3,733.90 3,732.46 3,732.46 27.0K
10:17 3,732.84 3,732.84 3,731.06 3,731.79 43.0K
10:18 3,731.90 3,731.90 3,729.39 3,729.39 74.0K
10:19 3,729.18 3,729.72 3,728.64 3,729.53 34.0K
10:20 3,729.69 3,730.25 3,729.29 3,729.50 25.0K
10:21 3,729.55 3,729.99 3,728.73 3,729.78 37.0K
10:22 3,729.66 3,731.36 3,729.65 3,731.04 21.0K
10:23 3,730.53 3,730.62 3,729.89 3,730.12 25.0K
10:24 3,730.10 3,730.76 3,729.63 3,730.24 97.0K
10:25 3,730.78 3,730.78 3,729.18 3,729.55 26.0K
10:26 3,729.63 3,730.80 3,729.35 3,730.42 82.0K
10:27 3,731.31 3,731.76 3,730.12 3,730.60 26.0K
10:28 3,730.65 3,731.80 3,730.51 3,731.80 38.0K
10:29 3,731.84 3,732.31 3,731.09 3,731.25 34.0K
10:30 3,731.36 3,731.79 3,730.44 3,730.44 43.0K
10:31 3,730.46 3,731.17 3,729.47 3,729.47 96.0K
10:32 3,729.58 3,730.35 3,729.37 3,730.33 24.0K
10:33 3,730.50 3,731.32 3,730.14 3,730.95 35.0K
10:34 3,730.93 3,731.97 3,730.80 3,730.96 38.0K
10:35 3,730.94 3,731.05 3,729.93 3,730.95 33.0K
10:36 3,730.98 3,730.98 3,729.02 3,729.56 224.0K
10:37 3,729.82 3,729.94 3,729.08 3,729.10 41.0K
10:38 3,729.54 3,729.88 3,728.72 3,729.08 31.0K
10:39 3,728.86 3,729.85 3,728.86 3,729.40 35.0K
10:40 3,729.24 3,729.62 3,728.45 3,728.77 34.0K
10:41 3,728.56 3,729.29 3,727.03 3,727.33 29.0K
10:42 3,727.65 3,727.72 3,726.55 3,726.91 174.0K
10:43 3,727.09 3,727.18 3,725.39 3,725.84 65.0K
10:44 3,725.78 3,726.54 3,725.03 3,725.93 153.0K
10:45 3,725.82 3,727.25 3,725.31 3,725.77 51.0K
10:46 3,725.66 3,727.01 3,725.66 3,726.23 78.0K
10:47 3,726.27 3,726.60 3,725.65 3,725.65 75.0K
10:48 3,726.27 3,727.10 3,725.52 3,725.90 42.0K
10:49 3,726.02 3,726.89 3,725.71 3,726.49 51.0K
10:50 3,726.43 3,726.48 3,725.20 3,725.96 31.0K
10:51 3,725.99 3,726.23 3,724.68 3,724.98 69.0K
10:52 3,724.71 3,725.95 3,724.71 3,725.83 58.0K
10:53 3,726.06 3,727.23 3,725.69 3,726.71 33.0K
10:54 3,726.36 3,727.45 3,726.02 3,726.84 38.0K
10:55 3,726.15 3,727.36 3,726.15 3,726.34 27.0K
10:56 3,726.52 3,727.32 3,726.07 3,727.25 28.0K
10:57 3,727.20 3,728.80 3,727.15 3,727.41 86.0K
10:58 3,727.25 3,728.30 3,726.73 3,727.87 32.0K
10:59 3,727.89 3,728.90 3,727.89 3,728.35 73.0K
11:00 3,728.54 3,729.31 3,728.00 3,728.00 69.0K
11:01 3,727.87 3,728.38 3,727.00 3,727.81 36.0K
11:02 3,727.48 3,727.63 3,726.29 3,726.37 28.0K
11:03 3,725.91 3,727.00 3,725.59 3,727.00 28.0K
11:04 3,726.48 3,726.99 3,725.93 3,726.54 18.0K
11:05 3,726.52 3,727.12 3,725.71 3,725.94 28.0K
11:06 3,726.18 3,727.65 3,725.80 3,726.35 37.0K
11:07 3,726.52 3,726.67 3,725.50 3,726.00 48.0K
11:08 3,725.79 3,726.39 3,724.94 3,725.30 61.0K
11:09 3,725.37 3,726.86 3,725.18 3,726.86 19.0K
11:10 3,726.86 3,726.86 3,725.17 3,725.29 170.0K
11:11 3,725.40 3,726.78 3,725.40 3,726.21 16.0K
11:12 3,726.38 3,727.87 3,725.99 3,727.20 158.0K
11:13 3,727.13 3,727.82 3,726.67 3,727.06 24.0K
11:14 3,727.33 3,727.43 3,726.51 3,727.33 49.0K
11:15 3,727.20 3,727.64 3,726.42 3,726.42 22.0K
11:16 3,726.84 3,727.71 3,726.00 3,726.68 94.0K
11:17 3,726.42 3,727.26 3,726.07 3,726.56 41.0K
11:18 3,726.60 3,726.60 3,725.13 3,725.78 70.0K
11:19 3,726.02 3,726.33 3,725.33 3,725.93 45.0K
11:20 3,725.75 3,726.49 3,725.08 3,725.57 54.0K
11:21 3,725.62 3,726.86 3,725.42 3,726.17 32.0K
11:22 3,726.27 3,726.34 3,724.75 3,725.28 32.0K
11:23 3,725.32 3,726.26 3,725.16 3,725.90 31.0K
11:24 3,726.22 3,726.22 3,725.25 3,725.59 25.0K
11:25 3,725.60 3,726.13 3,724.51 3,725.83 22.0K
11:26 3,726.00 3,726.00 3,724.80 3,725.85 27.0K
11:27 3,725.97 3,726.14 3,723.26 3,724.06 120.0K
11:28 3,723.68 3,725.24 3,723.68 3,724.27 27.0K
11:29 3,724.02 3,724.42 3,723.32 3,724.42 47.0K
11:30 3,724.41 3,725.38 3,723.84 3,725.38 48.0K
11:31 3,725.36 3,725.36 3,723.33 3,724.17 30.0K
11:32 3,723.73 3,725.05 3,723.73 3,724.47 23.0K
11:33 3,724.42 3,725.62 3,724.17 3,725.62 28.0K
11:34 3,725.38 3,726.02 3,725.06 3,725.36 16.0K
11:35 3,725.08 3,725.72 3,724.70 3,724.79 21.0K
11:36 3,725.28 3,726.48 3,724.82 3,726.04 21.0K
11:37 3,725.77 3,725.77 3,724.79 3,725.12 16.0K
11:38 3,725.49 3,725.49 3,724.08 3,724.55 25.0K
11:39 3,724.35 3,725.59 3,724.35 3,725.08 21.0K
11:40 3,725.19 3,726.22 3,724.98 3,725.29 107.0K
11:41 3,724.58 3,725.70 3,724.58 3,725.26 15.0K
11:42 3,725.43 3,725.43 3,724.08 3,724.57 22.0K
11:43 3,724.51 3,725.10 3,724.24 3,724.41 35.0K
11:44 3,724.60 3,724.87 3,723.83 3,724.71 29.0K
11:45 3,724.67 3,725.57 3,724.03 3,724.75 60.0K
11:46 3,724.78 3,725.41 3,724.38 3,724.95 21.0K
11:47 3,724.58 3,725.60 3,724.57 3,724.89 18.0K
11:48 3,724.97 3,726.18 3,724.23 3,724.23 48.0K
11:49 3,724.41 3,725.52 3,724.36 3,724.92 24.0K
11:50 3,724.90 3,726.28 3,724.79 3,725.10 84.0K
11:51 3,725.49 3,726.20 3,725.23 3,725.27 21.0K
11:52 3,725.54 3,726.34 3,725.19 3,726.05 37.0K
11:53 3,726.29 3,726.29 3,724.77 3,725.43 16.0K
11:54 3,725.23 3,725.45 3,724.27 3,725.21 19.0K
11:55 3,724.12 3,725.98 3,724.12 3,725.98 20.0K
11:56 3,725.72 3,726.30 3,724.65 3,725.53 25.0K
11:57 3,725.03 3,725.24 3,723.94 3,724.17 47.0K
11:58 3,724.44 3,725.35 3,724.19 3,724.43 18.0K
11:59 3,724.90 3,725.46 3,724.37 3,725.38 21.0K
12:00 3,725.36 3,726.41 3,724.50 3,724.52 19.0K
12:01 3,724.48 3,726.82 3,724.25 3,726.82 149.0K
12:02 3,726.79 3,726.79 3,725.07 3,725.23 29.0K
12:03 3,725.46 3,726.14 3,724.68 3,724.94 17.0K
12:04 3,725.15 3,725.36 3,724.40 3,725.30 30.0K
12:05 3,725.58 3,726.50 3,724.84 3,726.26 40.0K
12:06 3,726.02 3,727.03 3,725.58 3,726.82 41.0K
12:07 3,727.33 3,727.80 3,725.96 3,727.00 21.0K
12:08 3,727.17 3,727.55 3,726.61 3,726.62 24.0K
12:09 3,726.79 3,727.38 3,726.32 3,726.91 15.0K
12:10 3,726.81 3,727.03 3,726.17 3,726.76 20.0K
12:11 3,726.56 3,726.62 3,725.15 3,725.89 20.0K
12:12 3,726.07 3,726.07 3,725.24 3,725.79 25.0K
12:13 3,725.74 3,725.77 3,724.95 3,725.70 21.0K
12:14 3,725.93 3,725.93 3,725.35 3,725.41 13.0K
12:15 3,725.77 3,726.18 3,725.32 3,726.05 23.0K
12:16 3,726.21 3,726.95 3,725.39 3,726.24 72.0K
12:17 3,726.24 3,726.98 3,725.88 3,726.93 48.0K
12:18 3,727.22 3,727.22 3,725.72 3,726.54 15.0K
12:19 3,726.80 3,727.40 3,726.76 3,727.40 46.0K
12:20 3,727.62 3,727.86 3,726.46 3,727.08 30.0K
12:21 3,727.15 3,727.90 3,726.69 3,726.95 31.0K
12:22 3,727.07 3,727.36 3,726.74 3,726.86 26.0K
12:23 3,727.42 3,728.01 3,726.82 3,728.01 16.0K
12:24 3,727.62 3,728.26 3,726.66 3,726.96 21.0K
12:25 3,726.94 3,727.62 3,726.59 3,726.82 14.0K
12:26 3,727.24 3,727.93 3,725.86 3,725.86 31.0K
12:27 3,726.05 3,727.04 3,725.77 3,725.92 41.0K
12:28 3,726.04 3,726.89 3,725.15 3,726.18 19.0K
12:29 3,726.05 3,726.85 3,725.61 3,725.71 28.0K
12:30 3,725.52 3,726.50 3,724.75 3,726.50 22.0K
12:31 3,726.53 3,726.70 3,726.00 3,726.19 28.0K
12:32 3,726.43 3,727.05 3,726.14 3,727.05 58.0K
12:33 3,726.77 3,727.18 3,726.08 3,726.32 75.0K
12:34 3,726.92 3,727.26 3,726.68 3,726.76 20.0K
12:35 3,726.53 3,727.37 3,726.33 3,727.13 15.0K
12:36 3,727.66 3,727.70 3,726.40 3,726.62 24.0K
12:37 3,727.13 3,727.49 3,726.56 3,726.91 16.0K
12:38 3,727.14 3,727.94 3,727.12 3,727.13 24.0K
12:39 3,727.51 3,728.10 3,726.84 3,727.29 13.0K
12:40 3,727.09 3,727.09 3,725.58 3,726.37 35.0K
12:41 3,726.42 3,727.73 3,726.07 3,726.39 28.0K
12:42 3,726.60 3,726.92 3,726.19 3,726.70 40.0K
12:43 3,726.69 3,727.39 3,725.92 3,726.84 24.0K
12:44 3,726.70 3,726.70 3,725.95 3,726.13 22.0K
12:45 3,725.77 3,726.63 3,725.54 3,725.82 27.0K
12:46 3,725.52 3,725.75 3,724.52 3,725.21 18.0K
12:47 3,725.24 3,725.98 3,724.72 3,725.03 25.0K
12:48 3,725.46 3,726.08 3,724.64 3,725.79 22.0K
12:49 3,725.93 3,725.93 3,724.96 3,725.63 48.0K
12:50 3,725.35 3,725.59 3,724.67 3,725.53 25.0K
12:51 3,725.74 3,726.44 3,725.33 3,725.99 113.0K
12:52 3,726.31 3,726.73 3,725.87 3,726.09 17.0K
12:53 3,726.34 3,727.08 3,726.31 3,726.31 42.0K
12:54 3,726.44 3,726.90 3,725.68 3,726.17 24.0K
12:55 3,725.38 3,727.33 3,725.38 3,726.59 20.0K
12:56 3,726.35 3,727.83 3,726.13 3,727.37 21.0K
12:57 3,727.49 3,728.10 3,726.46 3,726.46 27.0K
12:58 3,726.50 3,728.81 3,726.49 3,728.14 15.0K
12:59 3,727.90 3,728.53 3,725.44 3,727.37 28.0K
13:00 3,727.28 3,728.10 3,726.84 3,727.86 30.0K
13:01 3,727.58 3,728.72 3,726.82 3,727.06 30.0K
13:02 3,725.46 3,728.29 3,725.46 3,727.94 27.0K
13:03 3,727.71 3,728.36 3,727.53 3,727.96 19.0K
13:04 3,728.25 3,728.25 3,727.09 3,728.20 27.0K
13:05 3,727.97 3,729.18 3,727.56 3,727.92 29.0K
13:06 3,727.98 3,729.59 3,727.98 3,729.59 32.0K
13:07 3,729.35 3,730.81 3,729.35 3,730.74 136.0K
13:08 3,731.05 3,731.26 3,729.58 3,729.93 40.0K
13:09 3,729.87 3,730.96 3,729.70 3,729.70 24.0K
13:10 3,729.89 3,730.81 3,729.83 3,730.52 21.0K
13:11 3,730.63 3,730.64 3,729.57 3,730.41 24.0K
13:12 3,730.49 3,730.76 3,730.05 3,730.63 21.0K
13:13 3,730.18 3,730.18 3,729.19 3,730.03 25.0K
13:14 3,729.93 3,730.65 3,729.47 3,730.63 59.0K
13:15 3,730.40 3,730.89 3,729.90 3,730.89 51.0K
13:16 3,730.90 3,731.52 3,730.39 3,730.94 37.0K
13:17 3,732.08 3,732.71 3,731.14 3,731.95 76.0K
13:18 3,731.86 3,732.71 3,731.03 3,731.41 25.0K
13:19 3,731.45 3,732.30 3,730.85 3,731.60 25.0K
13:20 3,731.66 3,731.77 3,730.52 3,731.33 27.0K
13:21 3,731.14 3,731.87 3,730.59 3,731.20 29.0K
13:22 3,730.94 3,731.58 3,730.59 3,731.17 30.0K
13:23 3,730.82 3,731.37 3,730.32 3,730.55 23.0K
13:24 3,730.73 3,731.77 3,730.56 3,731.03 37.0K
13:25 3,731.32 3,732.15 3,731.10 3,731.10 32.0K
13:26 3,731.24 3,732.11 3,730.91 3,730.99 27.0K
13:27 3,730.98 3,731.89 3,730.85 3,730.94 37.0K
13:28 3,730.53 3,731.31 3,730.07 3,731.06 23.0K
13:29 3,730.78 3,731.23 3,729.88 3,731.19 29.0K
13:30 3,730.90 3,730.90 3,727.92 3,729.59 45.0K
13:31 3,729.62 3,730.21 3,728.54 3,730.09 22.0K
13:32 3,730.43 3,730.88 3,729.71 3,730.02 26.0K
13:33 3,730.00 3,730.72 3,728.97 3,729.45 38.0K
13:34 3,729.54 3,730.38 3,729.31 3,729.64 31.0K
13:35 3,729.62 3,729.75 3,728.82 3,729.33 21.0K
13:36 3,729.32 3,729.41 3,728.54 3,729.11 48.0K
13:37 3,729.10 3,729.16 3,728.47 3,728.47 28.0K
13:38 3,728.64 3,729.18 3,728.14 3,728.92 34.0K
13:39 3,729.13 3,729.62 3,728.53 3,728.59 42.0K
13:40 3,728.99 3,729.30 3,727.62 3,729.22 23.0K
13:41 3,728.39 3,729.63 3,728.37 3,729.34 26.0K
13:42 3,729.22 3,729.58 3,728.04 3,728.59 27.0K
13:43 3,728.64 3,728.80 3,727.66 3,727.66 23.0K
13:44 3,728.72 3,729.36 3,727.69 3,727.69 25.0K
13:45 3,727.84 3,728.96 3,727.20 3,727.54 35.0K
13:46 3,727.49 3,728.88 3,727.20 3,727.89 34.0K
13:47 3,728.30 3,728.91 3,727.49 3,728.53 22.0K
13:48 3,728.13 3,728.75 3,727.67 3,727.76 57.0K
13:49 3,728.00 3,729.28 3,728.00 3,728.84 87.0K
13:50 3,728.90 3,729.69 3,728.45 3,729.66 78.0K
13:51 3,729.48 3,730.35 3,729.25 3,729.71 58.0K
13:52 3,729.65 3,730.36 3,729.23 3,730.17 57.0K
13:53 3,730.68 3,730.68 3,729.18 3,729.93 34.0K
13:54 3,729.83 3,730.25 3,728.82 3,729.54 40.0K
13:55 3,728.76 3,729.26 3,727.85 3,728.84 55.0K
13:56 3,729.02 3,729.07 3,727.54 3,727.81 32.0K
13:57 3,728.77 3,728.98 3,727.55 3,727.55 43.0K
13:58 3,727.68 3,728.75 3,727.54 3,727.90 38.0K
13:59 3,727.69 3,728.69 3,727.68 3,728.01 29.0K
14:00 3,728.26 3,728.90 3,726.98 3,726.98 43.0K
14:01 3,726.90 3,728.67 3,726.70 3,727.82 39.0K
14:02 3,727.61 3,728.61 3,727.07 3,728.35 30.0K
14:03 3,728.14 3,728.42 3,727.66 3,728.22 39.0K
14:04 3,727.78 3,728.25 3,727.19 3,728.14 38.0K
14:05 3,727.69 3,728.12 3,727.08 3,727.50 130.0K
14:06 3,727.80 3,728.80 3,726.53 3,728.61 117.0K
14:07 3,728.19 3,728.62 3,727.71 3,728.39 39.0K
14:08 3,728.06 3,729.02 3,728.06 3,729.02 35.0K
14:09 3,728.48 3,729.51 3,728.28 3,729.51 45.0K
14:10 3,729.59 3,730.04 3,728.72 3,729.10 62.0K
14:11 3,729.15 3,729.79 3,729.03 3,729.68 40.0K
14:12 3,729.41 3,730.52 3,728.85 3,729.36 44.0K
14:13 3,729.25 3,730.40 3,729.25 3,730.18 39.0K
14:14 3,730.32 3,730.65 3,729.29 3,729.63 53.0K
14:15 3,729.23 3,731.01 3,729.12 3,729.63 67.0K
14:16 3,729.95 3,731.60 3,729.95 3,731.23 60.0K
14:17 3,731.09 3,731.33 3,730.52 3,730.69 56.0K
14:18 3,730.23 3,731.43 3,730.23 3,730.91 42.0K
14:19 3,730.77 3,731.75 3,730.29 3,731.52 57.0K
14:20 3,731.20 3,731.47 3,730.66 3,730.91 54.0K
14:21 3,730.56 3,731.50 3,729.98 3,730.71 81.0K
14:22 3,731.23 3,731.45 3,730.43 3,731.24 62.0K
14:23 3,730.74 3,731.35 3,730.35 3,730.92 38.0K
14:24 3,730.70 3,731.78 3,730.25 3,731.21 41.0K
14:25 3,731.53 3,731.81 3,730.46 3,730.46 40.0K
14:26 3,730.60 3,731.37 3,730.54 3,730.79 27.0K
14:27 3,730.27 3,731.53 3,730.10 3,730.59 102.0K
14:28 3,730.20 3,731.26 3,729.81 3,730.67 69.0K
14:29 3,730.27 3,731.26 3,730.27 3,730.59 39.0K
14:30 3,730.62 3,731.69 3,730.40 3,731.09 70.0K
14:31 3,731.16 3,731.31 3,730.26 3,730.45 58.0K
14:32 3,730.93 3,730.94 3,729.57 3,730.47 39.0K
14:33 3,730.38 3,731.00 3,729.53 3,731.00 33.0K
14:34 3,730.92 3,731.26 3,729.67 3,730.83 39.0K
14:35 3,730.35 3,730.96 3,730.08 3,730.80 31.0K
14:36 3,730.67 3,733.98 3,730.67 3,733.98 198.0K
14:37 3,734.24 3,734.33 3,732.08 3,732.86 53.0K
14:38 3,732.85 3,734.01 3,732.48 3,733.21 32.0K
14:39 3,733.13 3,733.13 3,731.37 3,731.51 77.0K
14:40 3,731.41 3,733.16 3,731.41 3,731.80 29.0K
14:41 3,732.07 3,733.02 3,730.78 3,731.24 39.0K
14:42 3,731.92 3,733.06 3,731.92 3,732.48 61.0K
14:43 3,731.98 3,734.34 3,731.54 3,733.77 49.0K
14:44 3,733.81 3,736.51 3,733.59 3,735.22 100.0K
14:45 3,735.36 3,736.00 3,734.39 3,735.09 47.0K
14:46 3,735.79 3,736.49 3,735.08 3,735.19 51.0K
14:47 3,735.65 3,736.99 3,735.65 3,736.99 51.0K
14:48 3,736.98 3,736.98 3,735.96 3,736.49 58.0K
14:49 3,735.88 3,736.44 3,735.34 3,735.34 44.0K
14:50 3,734.42 3,735.97 3,734.40 3,735.59 36.0K
14:51 3,735.49 3,736.34 3,735.01 3,735.67 42.0K
14:52 3,735.61 3,736.49 3,735.31 3,735.77 37.0K
14:53 3,736.02 3,736.87 3,734.42 3,734.91 41.0K
14:54 3,734.43 3,736.23 3,734.43 3,735.57 44.0K
14:55 3,736.19 3,737.04 3,735.35 3,736.35 114.0K
14:56 3,736.15 3,737.06 3,735.79 3,736.37 73.0K
14:57 3,735.64 3,736.51 3,735.64 3,736.17 32.0K
14:58 3,736.08 3,736.36 3,735.22 3,736.36 61.0K
14:59 3,735.89 3,736.46 3,734.75 3,735.15 59.0K
15:00 3,735.77 3,735.83 3,734.31 3,734.40 44.0K
15:01 3,734.28 3,734.81 3,733.50 3,734.43 47.0K
15:02 3,733.69 3,734.24 3,732.73 3,733.05 39.0K
15:03 3,734.18 3,735.35 3,734.05 3,734.27 225.0K
15:04 3,734.61 3,735.08 3,733.88 3,734.40 39.0K
15:05 3,734.90 3,735.42 3,733.68 3,734.96 32.0K
15:06 3,735.00 3,735.00 3,734.00 3,734.38 108.0K
15:07 3,734.93 3,735.09 3,733.70 3,734.12 41.0K
15:08 3,733.94 3,734.75 3,733.61 3,734.11 38.0K
15:09 3,734.13 3,734.22 3,732.41 3,732.41 44.0K
15:10 3,733.41 3,733.41 3,731.12 3,732.49 50.0K
15:11 3,732.75 3,733.10 3,731.30 3,731.55 90.0K
15:12 3,732.19 3,733.19 3,731.90 3,731.90 37.0K
15:13 3,732.31 3,733.08 3,731.10 3,731.98 48.0K
15:14 3,732.55 3,732.86 3,730.47 3,731.27 49.0K
15:15 3,731.81 3,731.83 3,729.71 3,731.44 100.0K
15:16 3,730.76 3,732.19 3,729.08 3,730.93 45.0K
15:17 3,730.98 3,734.35 3,730.26 3,734.35 87.0K
15:18 3,734.86 3,734.98 3,732.82 3,733.84 115.0K
15:19 3,733.78 3,734.87 3,733.50 3,734.23 116.0K
15:20 3,735.00 3,735.00 3,735.00 3,735.00 25.0K
15:21 3,735.00 3,735.00 3,735.00 3,735.00 0.0K
15:22 3,735.00 3,735.00 3,735.00 3,735.00 0.0K
15:23 3,735.00 3,735.00 3,735.00 3,735.00 0.0K
15:24 3,735.00 3,735.00 3,735.00 3,735.00 0.0K
15:25 3,735.00 3,735.00 3,735.00 3,735.00 0.0K
15:26 3,735.00 3,735.00 3,735.00 3,735.00 0.0K
15:27 3,735.00 3,735.00 3,735.00 3,735.00 0.0K
15:28 3,735.00 3,735.00 3,735.00 3,735.00 0.0K
15:29 3,735.00 3,735.00 3,733.26 3,733.26 2,127.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available