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 3,737.23 3,738.55 3,737.23 3,738.42 905.0K
09:01 3,737.56 3,737.95 3,735.02 3,736.55 317.0K
09:02 3,736.68 3,739.70 3,736.07 3,739.70 175.0K
09:03 3,740.60 3,744.24 3,740.18 3,740.25 149.0K
09:04 3,740.12 3,740.12 3,737.08 3,737.66 171.0K
09:05 3,736.42 3,737.13 3,732.98 3,734.43 325.0K
09:06 3,733.60 3,737.34 3,733.60 3,736.17 160.0K
09:07 3,735.55 3,736.26 3,734.58 3,734.84 113.0K
09:08 3,734.76 3,734.76 3,732.85 3,733.38 219.0K
09:09 3,733.41 3,733.84 3,731.97 3,733.84 168.0K
09:10 3,733.67 3,735.46 3,732.41 3,732.41 150.0K
09:11 3,732.94 3,735.22 3,732.88 3,733.51 65.0K
09:12 3,733.55 3,735.17 3,733.31 3,735.17 53.0K
09:13 3,735.13 3,738.44 3,734.91 3,738.44 81.0K
09:14 3,738.20 3,739.98 3,737.23 3,739.56 152.0K
09:15 3,740.22 3,741.98 3,739.82 3,741.79 117.0K
09:16 3,741.32 3,742.24 3,739.78 3,740.94 43.0K
09:17 3,740.82 3,743.44 3,740.36 3,743.44 78.0K
09:18 3,743.28 3,744.71 3,743.09 3,744.10 89.0K
09:19 3,744.23 3,746.05 3,743.17 3,745.62 70.0K
09:20 3,745.91 3,746.28 3,745.29 3,745.70 120.0K
09:21 3,745.61 3,747.23 3,745.23 3,747.23 95.0K
09:22 3,747.34 3,748.44 3,745.80 3,746.16 111.0K
09:23 3,746.06 3,746.49 3,743.21 3,746.49 84.0K
09:24 3,745.90 3,746.56 3,745.57 3,746.07 37.0K
09:25 3,746.17 3,746.94 3,745.65 3,746.94 67.0K
09:26 3,747.10 3,747.25 3,743.81 3,744.57 179.0K
09:27 3,743.87 3,744.35 3,740.69 3,741.17 70.0K
09:28 3,740.95 3,741.47 3,739.73 3,740.51 40.0K
09:29 3,740.50 3,741.74 3,740.00 3,740.18 53.0K
09:30 3,740.66 3,741.92 3,739.27 3,741.74 34.0K
09:31 3,741.83 3,742.09 3,740.68 3,741.15 30.0K
09:32 3,740.86 3,742.24 3,740.86 3,741.87 50.0K
09:33 3,741.61 3,741.94 3,740.95 3,740.95 81.0K
09:34 3,740.63 3,742.78 3,740.63 3,742.44 111.0K
09:35 3,742.89 3,742.89 3,740.88 3,740.88 44.0K
09:36 3,740.48 3,741.32 3,739.65 3,739.65 41.0K
09:37 3,739.38 3,740.74 3,739.38 3,739.86 72.0K
09:38 3,739.58 3,739.83 3,738.42 3,739.06 38.0K
09:39 3,739.13 3,739.23 3,738.52 3,738.53 39.0K
09:40 3,738.19 3,738.22 3,737.00 3,737.50 38.0K
09:41 3,737.56 3,738.16 3,736.72 3,737.58 88.0K
09:42 3,737.44 3,738.69 3,736.86 3,738.30 84.0K
09:43 3,738.24 3,739.58 3,736.83 3,739.58 43.0K
09:44 3,739.40 3,740.71 3,738.86 3,739.58 38.0K
09:45 3,739.27 3,739.70 3,737.82 3,738.74 62.0K
09:46 3,738.40 3,739.51 3,738.40 3,738.80 84.0K
09:47 3,738.61 3,739.34 3,738.61 3,739.14 51.0K
09:48 3,738.66 3,739.69 3,738.01 3,739.13 26.0K
09:49 3,738.86 3,739.53 3,738.21 3,738.70 40.0K
09:50 3,738.64 3,739.30 3,737.74 3,738.85 58.0K
09:51 3,738.60 3,739.65 3,738.34 3,738.71 84.0K
09:52 3,738.80 3,739.70 3,738.52 3,739.38 29.0K
09:53 3,739.29 3,739.82 3,738.85 3,739.11 47.0K
09:54 3,739.13 3,739.99 3,738.50 3,739.87 76.0K
09:55 3,739.21 3,740.50 3,739.06 3,739.51 34.0K
09:56 3,739.30 3,741.08 3,739.30 3,739.99 36.0K
09:57 3,739.74 3,740.37 3,738.48 3,739.44 25.0K
09:58 3,739.24 3,740.72 3,739.24 3,739.42 39.0K
09:59 3,739.39 3,740.89 3,739.39 3,740.61 47.0K
10:00 3,740.14 3,741.74 3,739.75 3,740.94 42.0K
10:01 3,740.81 3,743.53 3,740.35 3,742.98 68.0K
10:02 3,743.05 3,743.63 3,740.97 3,743.06 99.0K
10:03 3,743.15 3,743.49 3,741.31 3,742.95 38.0K
10:04 3,742.50 3,743.55 3,740.62 3,741.69 73.0K
10:05 3,741.53 3,743.11 3,740.10 3,743.11 50.0K
10:06 3,742.86 3,746.90 3,742.86 3,746.23 122.0K
10:07 3,747.97 3,749.12 3,747.97 3,748.40 50.0K
10:08 3,747.96 3,749.22 3,747.12 3,747.96 34.0K
10:09 3,747.29 3,747.50 3,745.92 3,746.67 49.0K
10:10 3,746.94 3,748.79 3,746.33 3,747.58 49.0K
10:11 3,747.58 3,749.21 3,747.58 3,749.21 48.0K
10:12 3,749.02 3,749.02 3,747.80 3,748.78 41.0K
10:13 3,748.35 3,749.55 3,747.25 3,749.55 42.0K
10:14 3,749.68 3,750.23 3,748.89 3,749.56 59.0K
10:15 3,749.47 3,750.15 3,747.65 3,748.59 193.0K
10:16 3,747.82 3,749.78 3,747.82 3,748.21 41.0K
10:17 3,748.32 3,749.54 3,748.08 3,748.87 54.0K
10:18 3,747.66 3,748.87 3,747.52 3,748.13 27.0K
10:19 3,748.24 3,749.29 3,748.23 3,749.02 29.0K
10:20 3,748.37 3,750.14 3,747.41 3,747.92 40.0K
10:21 3,747.33 3,749.51 3,747.33 3,748.07 42.0K
10:22 3,748.40 3,748.67 3,747.28 3,747.75 29.0K
10:23 3,747.31 3,748.97 3,747.31 3,748.79 38.0K
10:24 3,748.65 3,750.01 3,747.75 3,748.89 40.0K
10:25 3,749.08 3,750.39 3,749.03 3,750.05 49.0K
10:26 3,750.38 3,751.28 3,749.31 3,750.18 97.0K
10:27 3,750.33 3,752.38 3,750.33 3,752.27 56.0K
10:28 3,750.97 3,755.61 3,750.97 3,755.14 95.0K
10:29 3,755.30 3,755.46 3,754.10 3,754.47 44.0K
10:30 3,754.26 3,755.96 3,754.21 3,755.96 36.0K
10:31 3,756.04 3,756.80 3,754.80 3,755.65 49.0K
10:32 3,755.90 3,758.06 3,755.90 3,756.69 55.0K
10:33 3,757.18 3,757.85 3,755.87 3,757.85 48.0K
10:34 3,758.21 3,759.18 3,756.62 3,758.08 55.0K
10:35 3,758.39 3,759.35 3,758.04 3,758.67 40.0K
10:36 3,759.16 3,760.51 3,759.01 3,760.51 127.0K
10:37 3,760.14 3,761.01 3,760.02 3,760.07 47.0K
10:38 3,759.48 3,759.86 3,758.24 3,759.29 38.0K
10:39 3,759.77 3,760.05 3,758.28 3,758.81 31.0K
10:40 3,759.03 3,760.43 3,758.73 3,760.43 48.0K
10:41 3,760.24 3,762.24 3,760.24 3,761.91 82.0K
10:42 3,762.31 3,762.48 3,760.14 3,760.14 44.0K
10:43 3,760.60 3,761.48 3,760.17 3,761.31 42.0K
10:44 3,760.88 3,761.19 3,759.51 3,760.51 32.0K
10:45 3,760.09 3,760.09 3,757.19 3,757.79 56.0K
10:46 3,757.61 3,758.39 3,757.25 3,758.39 127.0K
10:47 3,759.11 3,759.11 3,756.61 3,757.87 42.0K
10:48 3,756.64 3,757.33 3,756.57 3,757.05 20.0K
10:49 3,757.43 3,757.56 3,756.23 3,757.09 32.0K
10:50 3,756.39 3,758.01 3,756.39 3,757.28 31.0K
10:51 3,757.42 3,757.42 3,756.36 3,756.47 24.0K
10:52 3,756.79 3,758.36 3,756.69 3,756.98 82.0K
10:53 3,757.71 3,757.82 3,756.10 3,757.46 103.0K
10:54 3,756.88 3,758.47 3,756.60 3,757.80 88.0K
10:55 3,756.77 3,757.11 3,754.86 3,754.86 94.0K
10:56 3,755.72 3,756.95 3,755.51 3,756.95 39.0K
10:57 3,756.82 3,756.99 3,755.94 3,756.20 38.0K
10:58 3,755.95 3,757.51 3,755.53 3,755.53 27.0K
10:59 3,756.42 3,756.85 3,755.33 3,755.41 68.0K
11:00 3,755.57 3,758.04 3,755.57 3,756.42 79.0K
11:01 3,756.59 3,758.14 3,756.53 3,756.89 38.0K
11:02 3,757.01 3,757.71 3,756.18 3,756.46 28.0K
11:03 3,756.81 3,756.81 3,755.00 3,756.16 30.0K
11:04 3,756.20 3,756.46 3,754.06 3,754.50 86.0K
11:05 3,754.46 3,755.14 3,753.29 3,754.04 55.0K
11:06 3,754.26 3,755.10 3,753.28 3,754.16 28.0K
11:07 3,754.72 3,755.52 3,753.87 3,754.21 15.0K
11:08 3,754.40 3,755.77 3,753.65 3,755.29 50.0K
11:09 3,754.81 3,757.04 3,754.81 3,756.47 50.0K
11:10 3,756.84 3,757.81 3,756.36 3,757.49 88.0K
11:11 3,756.59 3,758.16 3,756.59 3,757.52 30.0K
11:12 3,757.11 3,757.11 3,754.09 3,754.96 71.0K
11:13 3,755.10 3,756.09 3,754.31 3,756.00 20.0K
11:14 3,755.08 3,756.67 3,755.08 3,755.66 19.0K
11:15 3,755.79 3,755.82 3,754.88 3,754.88 24.0K
11:16 3,754.92 3,756.29 3,754.92 3,755.77 24.0K
11:17 3,756.19 3,756.19 3,753.67 3,753.84 76.0K
11:18 3,753.71 3,754.36 3,752.51 3,753.11 105.0K
11:19 3,753.50 3,753.75 3,751.88 3,752.47 46.0K
11:20 3,752.71 3,752.88 3,751.10 3,751.53 53.0K
11:21 3,751.21 3,751.89 3,750.35 3,750.93 29.0K
11:22 3,751.99 3,751.99 3,750.83 3,751.67 34.0K
11:23 3,751.48 3,752.72 3,750.29 3,750.69 41.0K
11:24 3,750.93 3,751.92 3,750.57 3,751.30 38.0K
11:25 3,751.32 3,751.36 3,750.00 3,750.52 21.0K
11:26 3,750.28 3,751.78 3,750.00 3,751.64 35.0K
11:27 3,751.08 3,751.88 3,750.76 3,751.07 28.0K
11:28 3,750.57 3,751.29 3,750.21 3,751.29 24.0K
11:29 3,750.74 3,751.60 3,749.84 3,750.27 30.0K
11:30 3,749.80 3,752.08 3,749.80 3,751.54 21.0K
11:31 3,751.37 3,752.59 3,750.71 3,751.83 24.0K
11:32 3,751.71 3,752.49 3,750.14 3,751.09 32.0K
11:33 3,751.40 3,751.99 3,751.01 3,751.21 103.0K
11:34 3,751.36 3,751.97 3,750.03 3,751.09 29.0K
11:35 3,751.44 3,751.99 3,750.59 3,751.75 27.0K
11:36 3,751.29 3,751.73 3,750.47 3,750.67 28.0K
11:37 3,750.50 3,751.28 3,750.41 3,751.28 19.0K
11:38 3,751.09 3,752.12 3,750.70 3,751.61 95.0K
11:39 3,751.06 3,752.02 3,750.23 3,750.86 16.0K
11:40 3,750.81 3,751.66 3,750.31 3,750.98 15.0K
11:41 3,750.66 3,750.78 3,748.55 3,748.88 35.0K
11:42 3,748.90 3,749.57 3,747.65 3,748.40 15.0K
11:43 3,749.07 3,749.62 3,747.48 3,748.32 22.0K
11:44 3,748.87 3,749.66 3,747.16 3,749.66 27.0K
11:45 3,749.04 3,749.29 3,747.91 3,748.58 25.0K
11:46 3,748.79 3,749.08 3,747.95 3,747.95 28.0K
11:47 3,748.24 3,749.75 3,747.70 3,748.90 23.0K
11:48 3,748.63 3,749.76 3,748.23 3,748.43 29.0K
11:49 3,748.70 3,749.18 3,747.97 3,748.81 20.0K
11:50 3,748.91 3,749.30 3,747.94 3,749.02 37.0K
11:51 3,749.04 3,749.87 3,748.26 3,749.51 23.0K
11:52 3,749.18 3,749.46 3,748.39 3,749.11 26.0K
11:53 3,748.72 3,750.01 3,747.52 3,748.55 27.0K
11:54 3,749.01 3,749.68 3,747.92 3,748.98 17.0K
11:55 3,748.25 3,748.91 3,747.31 3,748.13 26.0K
11:56 3,748.54 3,749.50 3,748.00 3,749.37 18.0K
11:57 3,749.01 3,749.63 3,747.80 3,748.05 34.0K
11:58 3,748.34 3,749.91 3,748.08 3,748.76 16.0K
11:59 3,748.63 3,749.31 3,747.65 3,748.14 29.0K
12:00 3,748.24 3,749.24 3,747.85 3,748.50 22.0K
12:01 3,748.34 3,749.12 3,747.87 3,748.01 28.0K
12:02 3,747.99 3,749.49 3,747.63 3,749.22 31.0K
12:03 3,749.02 3,749.56 3,748.20 3,749.55 19.0K
12:04 3,748.98 3,749.66 3,748.17 3,749.26 19.0K
12:05 3,749.31 3,749.44 3,747.85 3,749.16 15.0K
12:06 3,748.82 3,749.81 3,748.43 3,748.82 19.0K
12:07 3,748.78 3,750.02 3,748.78 3,749.75 25.0K
12:08 3,749.80 3,749.84 3,747.84 3,748.64 25.0K
12:09 3,749.30 3,749.92 3,748.29 3,749.61 33.0K
12:10 3,749.40 3,750.03 3,748.96 3,749.48 20.0K
12:11 3,748.74 3,750.10 3,748.72 3,749.32 20.0K
12:12 3,750.07 3,751.20 3,749.49 3,749.63 17.0K
12:13 3,750.68 3,751.53 3,749.52 3,750.70 30.0K
12:14 3,750.40 3,751.39 3,749.82 3,751.12 25.0K
12:15 3,750.85 3,751.59 3,750.27 3,750.88 35.0K
12:16 3,750.78 3,751.30 3,750.31 3,751.12 29.0K
12:17 3,751.20 3,752.77 3,750.92 3,752.37 21.0K
12:18 3,752.46 3,753.15 3,751.55 3,751.55 34.0K
12:19 3,751.99 3,753.28 3,750.83 3,752.50 22.0K
12:20 3,753.08 3,753.95 3,752.43 3,753.55 26.0K
12:21 3,753.00 3,753.99 3,752.64 3,753.91 35.0K
12:22 3,753.77 3,754.08 3,752.46 3,752.76 28.0K
12:23 3,752.32 3,753.97 3,752.32 3,753.85 21.0K
12:24 3,753.80 3,754.49 3,753.34 3,753.59 15.0K
12:25 3,754.25 3,755.11 3,752.64 3,753.33 29.0K
12:26 3,753.13 3,754.14 3,753.06 3,753.91 20.0K
12:27 3,754.20 3,755.02 3,753.84 3,754.12 18.0K
12:28 3,753.71 3,754.59 3,753.28 3,753.88 19.0K
12:29 3,753.69 3,754.14 3,752.72 3,753.28 23.0K
12:30 3,753.59 3,753.71 3,752.78 3,753.21 98.0K
12:31 3,753.99 3,754.39 3,753.30 3,753.58 149.0K
12:32 3,753.82 3,754.43 3,752.91 3,753.92 39.0K
12:33 3,753.99 3,754.58 3,752.75 3,753.43 68.0K
12:34 3,753.18 3,754.43 3,753.11 3,754.25 21.0K
12:35 3,753.97 3,754.86 3,753.37 3,753.44 20.0K
12:36 3,753.59 3,753.72 3,752.33 3,753.33 16.0K
12:37 3,753.75 3,754.74 3,753.20 3,753.79 37.0K
12:38 3,753.84 3,754.36 3,752.80 3,753.34 19.0K
12:39 3,753.13 3,754.86 3,753.13 3,754.15 18.0K
12:40 3,754.37 3,754.97 3,753.25 3,754.43 27.0K
12:41 3,753.31 3,754.71 3,753.28 3,754.71 26.0K
12:42 3,754.47 3,755.29 3,753.70 3,754.53 19.0K
12:43 3,754.96 3,755.50 3,754.42 3,755.12 33.0K
12:44 3,754.36 3,755.15 3,754.29 3,754.29 28.0K
12:45 3,754.62 3,755.21 3,753.66 3,754.76 25.0K
12:46 3,754.52 3,756.01 3,754.33 3,755.26 40.0K
12:47 3,755.39 3,756.17 3,755.19 3,755.56 15.0K
12:48 3,755.43 3,756.69 3,755.37 3,756.69 23.0K
12:49 3,756.56 3,756.56 3,754.60 3,754.60 31.0K
12:50 3,754.50 3,756.62 3,754.50 3,755.54 21.0K
12:51 3,754.99 3,756.55 3,754.97 3,755.82 20.0K
12:52 3,755.28 3,756.26 3,754.22 3,754.22 18.0K
12:53 3,754.15 3,755.67 3,754.15 3,755.06 31.0K
12:54 3,755.05 3,755.89 3,754.52 3,755.16 73.0K
12:55 3,755.33 3,756.39 3,754.59 3,755.64 44.0K
12:56 3,755.04 3,757.04 3,754.80 3,755.89 29.0K
12:57 3,755.43 3,756.70 3,754.78 3,756.55 20.0K
12:58 3,755.89 3,757.02 3,754.68 3,755.11 24.0K
12:59 3,755.12 3,756.64 3,754.72 3,755.73 23.0K
13:00 3,755.86 3,757.36 3,755.86 3,756.74 25.0K
13:01 3,756.46 3,757.89 3,755.77 3,757.20 19.0K
13:02 3,757.11 3,757.34 3,755.96 3,756.50 53.0K
13:03 3,756.69 3,757.53 3,755.34 3,756.39 19.0K
13:04 3,756.29 3,757.10 3,755.43 3,755.43 23.0K
13:05 3,754.62 3,756.93 3,754.62 3,755.74 18.0K
13:06 3,756.68 3,756.96 3,755.91 3,756.52 22.0K
13:07 3,756.68 3,757.65 3,755.26 3,756.10 31.0K
13:08 3,756.19 3,756.75 3,755.26 3,756.75 20.0K
13:09 3,755.88 3,756.65 3,755.26 3,755.64 27.0K
13:10 3,756.85 3,756.85 3,755.39 3,755.88 20.0K
13:11 3,755.55 3,756.24 3,754.65 3,756.10 58.0K
13:12 3,755.24 3,755.58 3,753.94 3,755.00 29.0K
13:13 3,754.30 3,756.16 3,754.30 3,754.69 27.0K
13:14 3,755.16 3,755.62 3,754.49 3,755.46 35.0K
13:15 3,755.47 3,755.56 3,753.95 3,755.15 24.0K
13:16 3,755.09 3,755.68 3,753.77 3,755.21 31.0K
13:17 3,755.33 3,755.42 3,754.62 3,755.12 38.0K
13:18 3,755.59 3,756.22 3,754.84 3,754.85 57.0K
13:19 3,754.94 3,756.20 3,753.77 3,754.60 53.0K
13:20 3,754.60 3,755.56 3,754.15 3,754.49 20.0K
13:21 3,754.72 3,755.79 3,754.01 3,755.56 25.0K
13:22 3,755.27 3,755.46 3,754.46 3,754.66 80.0K
13:23 3,754.61 3,755.28 3,754.16 3,754.97 32.0K
13:24 3,754.96 3,756.32 3,754.96 3,755.71 29.0K
13:25 3,755.67 3,755.91 3,754.52 3,755.41 21.0K
13:26 3,754.14 3,755.57 3,754.14 3,755.05 22.0K
13:27 3,755.18 3,755.88 3,754.12 3,754.46 20.0K
13:28 3,754.58 3,755.44 3,753.75 3,754.16 24.0K
13:29 3,754.27 3,755.20 3,753.97 3,753.97 26.0K
13:30 3,754.47 3,755.18 3,753.88 3,754.59 35.0K
13:31 3,754.31 3,754.90 3,753.86 3,754.67 18.0K
13:32 3,754.91 3,755.59 3,754.34 3,754.93 17.0K
13:33 3,755.83 3,755.94 3,754.15 3,755.17 24.0K
13:34 3,755.02 3,755.79 3,754.22 3,755.29 54.0K
13:35 3,755.75 3,755.75 3,754.22 3,754.92 45.0K
13:36 3,754.70 3,755.50 3,753.96 3,755.50 21.0K
13:37 3,755.06 3,755.06 3,753.86 3,754.15 28.0K
13:38 3,754.66 3,755.16 3,753.89 3,754.50 19.0K
13:39 3,754.34 3,754.90 3,753.47 3,754.45 27.0K
13:40 3,754.04 3,755.37 3,754.04 3,755.36 24.0K
13:41 3,755.48 3,755.92 3,754.50 3,755.68 24.0K
13:42 3,755.25 3,755.65 3,754.20 3,754.51 111.0K
13:43 3,754.45 3,755.64 3,753.79 3,753.85 44.0K
13:44 3,753.92 3,754.74 3,753.67 3,754.23 25.0K
13:45 3,753.80 3,754.31 3,752.98 3,753.47 35.0K
13:46 3,753.74 3,754.09 3,752.45 3,753.47 136.0K
13:47 3,753.13 3,753.80 3,751.84 3,753.01 134.0K
13:48 3,753.03 3,753.68 3,752.26 3,752.79 30.0K
13:49 3,752.64 3,753.85 3,752.22 3,753.41 53.0K
13:50 3,753.05 3,753.83 3,752.74 3,753.56 25.0K
13:51 3,753.28 3,754.56 3,753.18 3,754.56 47.0K
13:52 3,754.34 3,754.70 3,751.78 3,752.59 26.0K
13:53 3,752.92 3,753.27 3,752.09 3,752.42 73.0K
13:54 3,752.37 3,753.09 3,751.56 3,752.04 76.0K
13:55 3,751.22 3,752.33 3,750.79 3,751.86 40.0K
13:56 3,752.17 3,754.22 3,752.00 3,753.35 46.0K
13:57 3,753.59 3,754.55 3,752.45 3,752.80 27.0K
13:58 3,753.44 3,753.94 3,752.21 3,752.66 21.0K
13:59 3,753.61 3,753.85 3,752.04 3,752.74 22.0K
14:00 3,752.75 3,754.69 3,752.75 3,753.76 29.0K
14:01 3,753.55 3,754.18 3,751.78 3,752.84 35.0K
14:02 3,752.09 3,753.68 3,752.09 3,753.51 46.0K
14:03 3,753.82 3,754.30 3,752.19 3,752.63 25.0K
14:04 3,753.20 3,754.92 3,752.30 3,754.92 28.0K
14:05 3,754.41 3,754.79 3,752.83 3,753.14 37.0K
14:06 3,751.70 3,753.90 3,751.70 3,752.64 29.0K
14:07 3,753.33 3,753.57 3,752.16 3,752.26 45.0K
14:08 3,752.54 3,753.96 3,752.07 3,752.98 25.0K
14:09 3,753.41 3,753.41 3,752.13 3,752.85 35.0K
14:10 3,753.36 3,753.36 3,751.96 3,752.19 33.0K
14:11 3,752.39 3,753.09 3,751.93 3,752.58 45.0K
14:12 3,752.94 3,752.94 3,751.11 3,751.12 31.0K
14:13 3,751.26 3,752.32 3,751.26 3,752.32 26.0K
14:14 3,752.16 3,752.57 3,751.30 3,751.38 27.0K
14:15 3,751.60 3,751.89 3,750.60 3,751.18 21.0K
14:16 3,751.56 3,752.13 3,750.73 3,751.32 43.0K
14:17 3,751.43 3,752.44 3,750.59 3,752.44 33.0K
14:18 3,753.14 3,753.14 3,751.63 3,752.57 32.0K
14:19 3,751.17 3,752.03 3,751.09 3,751.33 18.0K
14:20 3,751.16 3,752.36 3,750.40 3,750.63 60.0K
14:21 3,751.10 3,751.94 3,749.92 3,751.13 33.0K
14:22 3,751.25 3,751.68 3,750.00 3,750.87 26.0K
14:23 3,752.74 3,752.74 3,749.47 3,750.60 38.0K
14:24 3,749.69 3,751.17 3,749.35 3,749.58 31.0K
14:25 3,749.57 3,751.08 3,749.40 3,749.82 31.0K
14:26 3,750.82 3,751.35 3,750.20 3,751.28 46.0K
14:27 3,751.36 3,751.63 3,749.34 3,750.66 33.0K
14:28 3,749.83 3,750.22 3,748.67 3,750.22 40.0K
14:29 3,749.89 3,750.55 3,748.73 3,750.00 34.0K
14:30 3,749.50 3,749.55 3,748.74 3,748.82 35.0K
14:31 3,748.83 3,749.88 3,747.33 3,748.86 22.0K
14:32 3,748.97 3,749.15 3,747.27 3,748.32 38.0K
14:33 3,748.22 3,748.89 3,747.62 3,748.81 68.0K
14:34 3,749.08 3,749.64 3,748.32 3,748.86 50.0K
14:35 3,748.23 3,749.39 3,747.55 3,748.04 40.0K
14:36 3,747.48 3,748.79 3,747.48 3,747.85 43.0K
14:37 3,747.76 3,749.31 3,747.63 3,747.89 54.0K
14:38 3,748.45 3,748.64 3,747.67 3,748.63 26.0K
14:39 3,748.03 3,748.88 3,747.04 3,747.04 34.0K
14:40 3,747.35 3,748.40 3,747.09 3,747.39 42.0K
14:41 3,747.46 3,748.15 3,745.88 3,745.88 50.0K
14:42 3,747.05 3,748.22 3,746.33 3,746.75 21.0K
14:43 3,747.34 3,748.28 3,746.31 3,747.54 33.0K
14:44 3,747.23 3,747.23 3,746.29 3,746.29 39.0K
14:45 3,745.88 3,747.24 3,745.61 3,746.49 25.0K
14:46 3,747.31 3,747.31 3,745.95 3,746.75 42.0K
14:47 3,746.68 3,747.34 3,746.09 3,746.09 33.0K
14:48 3,746.54 3,747.65 3,746.15 3,747.16 43.0K
14:49 3,746.92 3,748.58 3,746.39 3,747.07 36.0K
14:50 3,747.00 3,747.58 3,746.07 3,746.07 50.0K
14:51 3,746.43 3,747.20 3,745.68 3,746.67 35.0K
14:52 3,746.98 3,747.11 3,745.75 3,747.01 29.0K
14:53 3,746.80 3,747.24 3,745.74 3,746.74 39.0K
14:54 3,745.89 3,747.11 3,745.52 3,746.25 39.0K
14:55 3,746.90 3,747.61 3,746.34 3,746.34 42.0K
14:56 3,746.78 3,748.41 3,746.78 3,747.63 101.0K
14:57 3,747.35 3,748.03 3,746.67 3,747.39 42.0K
14:58 3,746.58 3,747.99 3,745.65 3,747.47 44.0K
14:59 3,747.03 3,747.11 3,745.93 3,746.64 69.0K
15:00 3,745.67 3,747.15 3,745.67 3,746.89 59.0K
15:01 3,746.79 3,747.44 3,746.15 3,746.45 39.0K
15:02 3,746.83 3,747.39 3,746.33 3,747.21 57.0K
15:03 3,747.10 3,749.62 3,747.03 3,749.54 124.0K
15:04 3,749.72 3,751.60 3,749.12 3,751.36 84.0K
15:05 3,751.57 3,752.31 3,750.43 3,751.00 65.0K
15:06 3,750.67 3,752.47 3,750.67 3,751.98 55.0K
15:07 3,752.17 3,752.19 3,750.76 3,751.29 111.0K
15:08 3,751.89 3,751.89 3,750.62 3,751.41 40.0K
15:09 3,751.34 3,752.04 3,751.13 3,751.70 52.0K
15:10 3,751.24 3,751.28 3,749.86 3,750.67 40.0K
15:11 3,750.67 3,751.75 3,750.29 3,751.16 59.0K
15:12 3,751.37 3,751.69 3,750.36 3,750.92 85.0K
15:13 3,750.99 3,752.06 3,749.33 3,750.47 48.0K
15:14 3,750.71 3,752.91 3,750.71 3,752.30 76.0K
15:15 3,752.23 3,755.05 3,751.87 3,754.62 186.0K
15:16 3,754.92 3,755.69 3,753.73 3,755.69 147.0K
15:17 3,755.72 3,756.26 3,754.96 3,755.06 140.0K
15:18 3,756.09 3,757.75 3,755.70 3,757.05 99.0K
15:19 3,757.45 3,758.01 3,755.89 3,756.30 95.0K
15:20 3,757.44 3,757.44 3,757.44 3,757.44 2.0K
15:21 3,757.44 3,757.44 3,757.44 3,757.44 0.0K
15:22 3,757.44 3,757.44 3,757.44 3,757.44 0.0K
15:23 3,757.44 3,757.44 3,757.44 3,757.44 0.0K
15:24 3,757.44 3,757.44 3,757.44 3,757.44 0.0K
15:25 3,757.44 3,757.44 3,757.44 3,757.44 0.0K
15:26 3,757.44 3,757.44 3,757.44 3,757.44 0.0K
15:27 3,757.44 3,757.44 3,757.44 3,757.44 0.0K
15:28 3,757.44 3,757.44 3,757.44 3,757.44 0.0K
15:29 3,757.44 3,757.85 3,756.45 3,757.85 2,234.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available