KOSPI High Dividend Yield 50

KSHDY50
🏛️ south-korea →
3,759.12
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 3,793.79 3,793.79 3,789.29 3,790.18 1,919.0K
09:01 3,789.51 3,789.51 3,777.36 3,777.36 443.0K
09:02 3,776.23 3,780.32 3,775.26 3,779.73 284.0K
09:03 3,779.67 3,779.67 3,777.34 3,778.58 246.0K
09:04 3,778.61 3,788.26 3,778.61 3,788.26 537.0K
09:05 3,787.70 3,789.23 3,786.40 3,786.40 252.0K
09:06 3,786.52 3,788.71 3,784.87 3,785.09 254.0K
09:07 3,784.54 3,785.05 3,782.35 3,783.26 456.0K
09:08 3,782.62 3,789.62 3,782.24 3,789.62 581.0K
09:09 3,789.97 3,791.33 3,789.28 3,790.33 732.0K
09:10 3,791.03 3,791.03 3,788.31 3,790.53 364.0K
09:11 3,788.93 3,795.40 3,788.93 3,794.95 403.0K
09:12 3,795.80 3,800.62 3,795.80 3,799.94 489.0K
09:13 3,799.18 3,801.04 3,799.18 3,801.04 400.0K
09:14 3,800.93 3,802.19 3,800.21 3,801.85 448.0K
09:15 3,801.57 3,801.68 3,798.57 3,798.57 977.0K
09:16 3,798.17 3,798.17 3,794.05 3,794.91 552.0K
09:17 3,794.74 3,798.34 3,794.74 3,798.34 389.0K
09:18 3,797.60 3,798.35 3,794.88 3,795.69 268.0K
09:19 3,795.30 3,797.20 3,794.95 3,796.67 286.0K
09:20 3,796.03 3,796.62 3,791.28 3,791.40 367.0K
09:21 3,790.76 3,791.27 3,785.04 3,785.04 466.0K
09:22 3,785.27 3,785.35 3,781.18 3,781.18 227.0K
09:23 3,780.83 3,783.60 3,780.74 3,782.94 278.0K
09:24 3,781.46 3,785.74 3,781.46 3,785.40 241.0K
09:25 3,785.84 3,785.90 3,783.86 3,784.63 162.0K
09:26 3,784.23 3,784.25 3,778.35 3,779.74 340.0K
09:27 3,779.39 3,785.15 3,779.39 3,785.12 251.0K
09:28 3,784.20 3,786.63 3,783.32 3,783.32 141.0K
09:29 3,784.11 3,784.70 3,782.86 3,783.56 146.0K
09:30 3,783.26 3,785.79 3,782.68 3,785.55 173.0K
09:31 3,785.70 3,785.70 3,783.62 3,783.62 88.0K
09:32 3,784.41 3,785.72 3,784.12 3,785.49 129.0K
09:33 3,785.18 3,787.14 3,784.90 3,786.51 175.0K
09:34 3,787.25 3,792.48 3,787.25 3,792.09 152.0K
09:35 3,792.04 3,792.36 3,790.57 3,791.05 97.0K
09:36 3,791.43 3,792.27 3,790.90 3,791.24 108.0K
09:37 3,791.38 3,792.68 3,791.38 3,792.18 159.0K
09:38 3,792.24 3,792.73 3,791.59 3,792.24 93.0K
09:39 3,792.43 3,792.90 3,790.52 3,792.03 58.0K
09:40 3,791.35 3,793.44 3,791.16 3,793.44 158.0K
09:41 3,793.12 3,796.25 3,793.11 3,795.96 99.0K
09:42 3,795.88 3,797.84 3,795.59 3,797.65 148.0K
09:43 3,797.64 3,799.89 3,797.45 3,799.89 221.0K
09:44 3,800.69 3,803.01 3,800.69 3,803.01 133.0K
09:45 3,802.90 3,803.88 3,802.66 3,803.09 227.0K
09:46 3,803.14 3,803.14 3,800.96 3,800.96 94.0K
09:47 3,801.71 3,803.43 3,801.54 3,803.43 96.0K
09:48 3,803.12 3,804.29 3,803.06 3,803.51 101.0K
09:49 3,803.94 3,804.75 3,803.37 3,803.62 94.0K
09:50 3,803.17 3,804.24 3,802.88 3,804.12 98.0K
09:51 3,804.62 3,806.27 3,804.33 3,805.13 94.0K
09:52 3,804.99 3,805.89 3,804.04 3,805.89 84.0K
09:53 3,805.66 3,808.62 3,805.32 3,808.38 230.0K
09:54 3,808.23 3,812.08 3,808.23 3,810.55 271.0K
09:55 3,810.50 3,810.60 3,808.22 3,808.79 92.0K
09:56 3,808.83 3,808.85 3,806.11 3,806.55 100.0K
09:57 3,806.46 3,807.02 3,804.64 3,804.70 211.0K
09:58 3,805.04 3,806.53 3,804.53 3,806.41 83.0K
09:59 3,806.17 3,807.50 3,805.84 3,807.40 113.0K
10:00 3,807.70 3,809.32 3,807.24 3,809.32 74.0K
10:01 3,809.14 3,810.37 3,808.62 3,809.39 68.0K
10:02 3,809.12 3,810.10 3,808.68 3,809.11 56.0K
10:03 3,808.77 3,809.76 3,807.59 3,808.70 78.0K
10:04 3,807.55 3,808.80 3,806.41 3,806.52 97.0K
10:05 3,806.63 3,806.77 3,805.93 3,806.50 76.0K
10:06 3,805.70 3,806.47 3,804.67 3,806.47 63.0K
10:07 3,806.75 3,807.46 3,805.35 3,807.23 87.0K
10:08 3,806.87 3,808.10 3,805.81 3,808.10 146.0K
10:09 3,807.80 3,808.35 3,806.86 3,807.41 70.0K
10:10 3,807.84 3,808.58 3,807.32 3,808.11 132.0K
10:11 3,808.07 3,809.87 3,808.07 3,808.13 112.0K
10:12 3,807.84 3,809.33 3,807.84 3,808.76 113.0K
10:13 3,808.57 3,809.31 3,807.42 3,808.12 69.0K
10:14 3,808.05 3,808.96 3,806.32 3,806.94 88.0K
10:15 3,807.42 3,810.76 3,807.33 3,809.94 370.0K
10:16 3,810.59 3,810.67 3,809.05 3,810.66 56.0K
10:17 3,810.80 3,811.41 3,810.39 3,810.86 82.0K
10:18 3,810.57 3,812.06 3,810.08 3,811.68 555.0K
10:19 3,812.06 3,814.36 3,812.06 3,813.54 91.0K
10:20 3,812.95 3,813.76 3,812.76 3,813.03 56.0K
10:21 3,813.47 3,813.47 3,811.84 3,813.31 183.0K
10:22 3,812.62 3,813.50 3,811.76 3,812.70 98.0K
10:23 3,812.50 3,814.57 3,812.50 3,813.58 294.0K
10:24 3,813.63 3,814.56 3,813.32 3,814.21 167.0K
10:25 3,815.08 3,815.17 3,813.81 3,815.17 148.0K
10:26 3,814.47 3,816.17 3,814.47 3,815.58 135.0K
10:27 3,815.84 3,815.94 3,814.03 3,814.68 133.0K
10:28 3,815.43 3,815.49 3,814.09 3,814.93 70.0K
10:29 3,814.78 3,814.78 3,812.72 3,813.89 86.0K
10:30 3,813.65 3,814.90 3,813.25 3,814.62 63.0K
10:31 3,814.70 3,815.17 3,812.78 3,812.93 85.0K
10:32 3,813.51 3,815.30 3,812.92 3,813.68 160.0K
10:33 3,813.57 3,815.32 3,813.57 3,814.91 83.0K
10:34 3,814.63 3,815.00 3,812.79 3,814.52 104.0K
10:35 3,814.37 3,815.03 3,812.52 3,812.65 191.0K
10:36 3,812.83 3,813.19 3,810.89 3,811.00 78.0K
10:37 3,811.39 3,812.07 3,810.16 3,810.45 105.0K
10:38 3,810.55 3,810.55 3,807.95 3,808.62 49.0K
10:39 3,808.87 3,810.49 3,807.76 3,808.99 67.0K
10:40 3,809.40 3,810.27 3,809.18 3,809.55 61.0K
10:41 3,808.40 3,809.93 3,807.54 3,808.20 87.0K
10:42 3,808.40 3,810.19 3,808.40 3,809.87 58.0K
10:43 3,809.10 3,809.16 3,806.43 3,807.61 114.0K
10:44 3,807.15 3,808.43 3,806.89 3,808.43 212.0K
10:45 3,807.75 3,808.52 3,806.72 3,808.52 83.0K
10:46 3,809.04 3,809.04 3,805.48 3,805.49 61.0K
10:47 3,805.69 3,806.94 3,805.49 3,806.00 102.0K
10:48 3,806.94 3,807.44 3,805.34 3,806.35 101.0K
10:49 3,805.83 3,807.00 3,805.64 3,806.61 69.0K
10:50 3,806.60 3,806.90 3,805.52 3,806.41 54.0K
10:51 3,806.91 3,807.17 3,804.39 3,804.51 83.0K
10:52 3,804.01 3,805.21 3,803.75 3,804.90 222.0K
10:53 3,804.57 3,805.51 3,803.58 3,804.47 121.0K
10:54 3,804.64 3,806.23 3,804.64 3,805.51 87.0K
10:55 3,805.97 3,806.12 3,804.69 3,805.08 146.0K
10:56 3,805.73 3,805.73 3,804.24 3,804.54 67.0K
10:57 3,804.45 3,805.55 3,803.84 3,804.05 99.0K
10:58 3,803.63 3,804.32 3,802.56 3,803.06 146.0K
10:59 3,802.44 3,802.78 3,801.35 3,802.13 52.0K
11:00 3,802.15 3,802.25 3,798.62 3,798.62 138.0K
11:01 3,798.34 3,799.93 3,795.36 3,796.08 75.0K
11:02 3,796.53 3,797.39 3,796.19 3,797.00 46.0K
11:03 3,796.38 3,797.97 3,796.27 3,797.01 93.0K
11:04 3,796.75 3,798.32 3,796.51 3,797.95 354.0K
11:05 3,797.64 3,798.53 3,797.27 3,798.36 114.0K
11:06 3,798.18 3,798.65 3,796.83 3,797.38 152.0K
11:07 3,797.93 3,798.92 3,797.38 3,797.87 92.0K
11:08 3,798.42 3,798.42 3,796.40 3,797.36 105.0K
11:09 3,797.40 3,798.71 3,797.14 3,798.42 55.0K
11:10 3,798.76 3,799.12 3,796.80 3,797.22 65.0K
11:11 3,797.29 3,798.44 3,797.19 3,798.39 63.0K
11:12 3,796.80 3,798.38 3,795.96 3,797.73 56.0K
11:13 3,797.64 3,799.38 3,796.92 3,797.57 48.0K
11:14 3,797.72 3,798.58 3,797.03 3,797.87 32.0K
11:15 3,798.43 3,798.76 3,797.12 3,797.60 42.0K
11:16 3,799.33 3,799.50 3,797.95 3,798.82 81.0K
11:17 3,799.15 3,799.22 3,797.63 3,798.59 48.0K
11:18 3,798.06 3,799.03 3,798.06 3,798.89 47.0K
11:19 3,799.06 3,800.20 3,798.96 3,799.37 51.0K
11:20 3,799.94 3,800.18 3,798.77 3,798.93 58.0K
11:21 3,799.64 3,799.86 3,797.83 3,798.68 54.0K
11:22 3,797.61 3,798.22 3,796.76 3,797.60 92.0K
11:23 3,797.67 3,798.82 3,797.35 3,797.96 42.0K
11:24 3,797.72 3,798.09 3,796.82 3,797.77 141.0K
11:25 3,798.28 3,798.92 3,796.84 3,798.92 59.0K
11:26 3,798.62 3,798.97 3,797.21 3,797.74 82.0K
11:27 3,797.49 3,798.00 3,795.27 3,796.07 81.0K
11:28 3,795.78 3,796.42 3,795.35 3,795.35 32.0K
11:29 3,795.95 3,796.40 3,794.53 3,794.53 38.0K
11:30 3,795.58 3,795.84 3,794.23 3,794.72 53.0K
11:31 3,794.48 3,795.19 3,793.86 3,795.19 47.0K
11:32 3,795.35 3,796.08 3,794.12 3,795.47 202.0K
11:33 3,795.25 3,795.60 3,794.27 3,794.27 99.0K
11:34 3,794.38 3,797.04 3,794.38 3,796.48 69.0K
11:35 3,796.17 3,796.46 3,794.30 3,794.68 55.0K
11:36 3,794.92 3,796.26 3,794.92 3,795.12 80.0K
11:37 3,795.81 3,796.11 3,794.11 3,795.62 58.0K
11:38 3,795.36 3,796.58 3,795.36 3,795.67 155.0K
11:39 3,795.37 3,795.85 3,794.58 3,795.85 73.0K
11:40 3,796.37 3,796.63 3,795.56 3,796.63 29.0K
11:41 3,796.85 3,797.51 3,796.03 3,797.17 118.0K
11:42 3,797.31 3,797.34 3,795.07 3,796.07 49.0K
11:43 3,795.71 3,795.77 3,794.16 3,795.21 44.0K
11:44 3,795.61 3,796.48 3,795.05 3,796.11 39.0K
11:45 3,795.00 3,796.53 3,794.52 3,795.86 40.0K
11:46 3,795.76 3,797.73 3,795.22 3,797.45 68.0K
11:47 3,797.07 3,797.85 3,795.71 3,797.27 167.0K
11:48 3,797.39 3,798.59 3,797.00 3,798.48 97.0K
11:49 3,798.67 3,799.50 3,798.37 3,798.77 124.0K
11:50 3,798.45 3,799.76 3,797.81 3,797.92 43.0K
11:51 3,798.81 3,800.74 3,797.85 3,799.06 71.0K
11:52 3,798.91 3,799.47 3,797.16 3,799.25 69.0K
11:53 3,799.18 3,800.34 3,797.99 3,799.12 54.0K
11:54 3,798.80 3,800.31 3,798.80 3,799.69 71.0K
11:55 3,798.99 3,800.54 3,798.70 3,800.47 56.0K
11:56 3,799.62 3,800.62 3,799.14 3,799.84 42.0K
11:57 3,800.33 3,801.37 3,799.95 3,800.79 49.0K
11:58 3,800.17 3,801.80 3,799.58 3,800.36 54.0K
11:59 3,801.16 3,801.90 3,799.79 3,799.79 28.0K
12:00 3,800.90 3,802.52 3,799.47 3,802.52 101.0K
12:01 3,802.28 3,803.07 3,801.23 3,802.78 247.0K
12:02 3,803.34 3,804.53 3,802.99 3,804.39 64.0K
12:03 3,804.10 3,805.12 3,803.18 3,805.10 62.0K
12:04 3,804.67 3,805.17 3,803.53 3,804.11 41.0K
12:05 3,803.95 3,806.58 3,803.74 3,806.58 30.0K
12:06 3,805.44 3,806.92 3,805.44 3,806.20 52.0K
12:07 3,806.33 3,807.35 3,805.05 3,806.03 32.0K
12:08 3,805.78 3,807.11 3,805.30 3,806.30 31.0K
12:09 3,805.44 3,806.27 3,804.49 3,805.52 74.0K
12:10 3,804.88 3,805.78 3,803.40 3,804.59 119.0K
12:11 3,804.71 3,805.86 3,804.02 3,805.03 75.0K
12:12 3,804.60 3,805.48 3,803.08 3,804.15 81.0K
12:13 3,804.25 3,805.03 3,803.71 3,803.71 83.0K
12:14 3,803.83 3,805.19 3,803.32 3,803.42 70.0K
12:15 3,804.33 3,804.76 3,803.61 3,804.48 72.0K
12:16 3,803.51 3,804.25 3,802.54 3,802.54 29.0K
12:17 3,803.16 3,803.58 3,802.11 3,802.12 32.0K
12:18 3,801.94 3,803.82 3,801.94 3,803.30 92.0K
12:19 3,803.91 3,804.22 3,802.72 3,802.76 34.0K
12:20 3,803.59 3,804.05 3,802.71 3,803.20 34.0K
12:21 3,803.98 3,804.99 3,803.55 3,804.94 40.0K
12:22 3,804.43 3,804.91 3,803.36 3,804.50 44.0K
12:23 3,803.85 3,805.79 3,803.56 3,804.56 34.0K
12:24 3,804.18 3,804.92 3,803.38 3,804.40 33.0K
12:25 3,803.88 3,805.27 3,802.16 3,802.16 36.0K
12:26 3,802.85 3,804.12 3,802.80 3,803.96 59.0K
12:27 3,803.42 3,804.11 3,802.50 3,803.67 88.0K
12:28 3,803.41 3,803.41 3,801.70 3,802.03 43.0K
12:29 3,802.26 3,803.41 3,802.26 3,802.97 50.0K
12:30 3,803.01 3,804.09 3,802.30 3,803.67 118.0K
12:31 3,803.68 3,803.70 3,801.50 3,802.55 69.0K
12:32 3,801.94 3,803.19 3,801.07 3,802.29 64.0K
12:33 3,801.89 3,804.27 3,800.31 3,802.85 84.0K
12:34 3,802.62 3,804.27 3,802.49 3,803.66 50.0K
12:35 3,803.66 3,803.91 3,802.56 3,802.90 47.0K
12:36 3,803.44 3,804.32 3,802.33 3,803.41 116.0K
12:37 3,803.29 3,804.79 3,802.69 3,804.35 92.0K
12:38 3,803.73 3,804.32 3,801.67 3,802.81 42.0K
12:39 3,803.03 3,803.61 3,802.39 3,803.25 27.0K
12:40 3,803.24 3,804.88 3,803.10 3,804.88 64.0K
12:41 3,804.77 3,805.07 3,803.57 3,804.90 42.0K
12:42 3,803.72 3,805.80 3,803.63 3,803.63 48.0K
12:43 3,803.71 3,804.47 3,802.57 3,804.44 26.0K
12:44 3,804.50 3,804.50 3,803.13 3,804.04 33.0K
12:45 3,803.91 3,804.26 3,803.02 3,804.19 53.0K
12:46 3,804.03 3,804.28 3,802.84 3,803.55 47.0K
12:47 3,803.46 3,803.82 3,802.21 3,802.21 40.0K
12:48 3,802.92 3,803.73 3,800.95 3,803.23 55.0K
12:49 3,802.99 3,804.05 3,802.21 3,802.21 51.0K
12:50 3,801.66 3,803.38 3,801.66 3,803.02 47.0K
12:51 3,802.97 3,803.15 3,800.24 3,800.82 102.0K
12:52 3,801.17 3,801.29 3,799.55 3,799.62 39.0K
12:53 3,799.54 3,800.97 3,799.04 3,800.86 474.0K
12:54 3,800.21 3,801.20 3,798.81 3,800.10 43.0K
12:55 3,800.19 3,801.04 3,799.52 3,800.42 52.0K
12:56 3,799.57 3,801.07 3,799.44 3,800.30 40.0K
12:57 3,800.13 3,801.46 3,798.56 3,801.23 49.0K
12:58 3,800.55 3,800.81 3,798.81 3,799.21 56.0K
12:59 3,799.07 3,800.00 3,798.71 3,799.46 175.0K
13:00 3,801.11 3,801.11 3,798.24 3,798.78 78.0K
13:01 3,799.28 3,799.58 3,798.65 3,799.07 235.0K
13:02 3,798.92 3,800.66 3,798.78 3,800.36 249.0K
13:03 3,800.11 3,800.56 3,799.12 3,799.73 250.0K
13:04 3,800.22 3,801.83 3,800.15 3,801.83 53.0K
13:05 3,802.02 3,802.02 3,799.77 3,800.22 42.0K
13:06 3,799.85 3,800.36 3,798.60 3,798.86 54.0K
13:07 3,798.77 3,800.71 3,798.77 3,800.39 121.0K
13:08 3,800.41 3,801.01 3,798.64 3,800.59 44.0K
13:09 3,800.41 3,801.36 3,799.37 3,799.89 410.0K
13:10 3,799.82 3,800.45 3,797.81 3,799.28 39.0K
13:11 3,799.11 3,800.73 3,799.08 3,800.22 86.0K
13:12 3,800.14 3,800.71 3,799.24 3,799.35 60.0K
13:13 3,798.41 3,799.96 3,797.30 3,797.61 83.0K
13:14 3,797.75 3,798.60 3,797.55 3,797.87 75.0K
13:15 3,797.62 3,798.60 3,796.59 3,796.88 122.0K
13:16 3,796.58 3,796.61 3,795.22 3,795.22 89.0K
13:17 3,795.86 3,796.26 3,795.25 3,795.81 64.0K
13:18 3,795.42 3,795.81 3,793.69 3,794.15 80.0K
13:19 3,794.37 3,794.45 3,793.02 3,793.26 123.0K
13:20 3,793.24 3,794.53 3,792.25 3,793.84 47.0K
13:21 3,793.78 3,794.49 3,792.58 3,793.66 61.0K
13:22 3,793.40 3,793.89 3,792.18 3,792.48 60.0K
13:23 3,792.83 3,794.37 3,792.64 3,792.64 62.0K
13:24 3,792.23 3,793.75 3,792.23 3,792.36 194.0K
13:25 3,792.30 3,793.06 3,791.52 3,791.95 106.0K
13:26 3,791.83 3,792.03 3,790.43 3,791.34 79.0K
13:27 3,791.25 3,791.61 3,789.75 3,790.18 137.0K
13:28 3,790.43 3,791.35 3,789.99 3,790.28 213.0K
13:29 3,790.87 3,791.52 3,789.92 3,790.04 151.0K
13:30 3,790.00 3,790.53 3,788.80 3,789.68 96.0K
13:31 3,789.61 3,789.97 3,787.94 3,789.12 91.0K
13:32 3,788.65 3,789.38 3,787.70 3,788.28 70.0K
13:33 3,788.28 3,790.47 3,787.48 3,789.85 83.0K
13:34 3,789.48 3,789.48 3,787.33 3,789.06 89.0K
13:35 3,788.23 3,789.03 3,786.94 3,787.79 69.0K
13:36 3,787.33 3,788.07 3,786.40 3,786.61 95.0K
13:37 3,787.14 3,787.68 3,785.67 3,786.16 113.0K
13:38 3,786.03 3,786.87 3,785.50 3,785.50 65.0K
13:39 3,785.87 3,787.14 3,785.66 3,787.14 355.0K
13:40 3,786.69 3,790.67 3,786.69 3,789.49 158.0K
13:41 3,789.31 3,790.14 3,788.82 3,789.31 63.0K
13:42 3,789.10 3,791.42 3,789.10 3,791.42 90.0K
13:43 3,791.49 3,791.89 3,789.92 3,791.30 247.0K
13:44 3,791.33 3,793.01 3,791.33 3,791.55 122.0K
13:45 3,792.20 3,793.15 3,791.20 3,792.25 277.0K
13:46 3,792.24 3,793.31 3,790.27 3,790.33 124.0K
13:47 3,790.63 3,791.07 3,788.88 3,790.10 61.0K
13:48 3,789.50 3,790.48 3,789.18 3,789.87 68.0K
13:49 3,789.58 3,790.02 3,787.47 3,787.47 86.0K
13:50 3,787.78 3,788.49 3,786.82 3,787.24 130.0K
13:51 3,787.58 3,788.66 3,786.10 3,787.15 82.0K
13:52 3,787.20 3,788.73 3,786.93 3,788.73 75.0K
13:53 3,788.51 3,789.26 3,786.95 3,787.72 92.0K
13:54 3,787.71 3,788.55 3,786.90 3,788.27 71.0K
13:55 3,786.62 3,788.64 3,786.62 3,788.11 298.0K
13:56 3,788.49 3,788.95 3,787.53 3,788.29 73.0K
13:57 3,789.19 3,789.19 3,786.76 3,787.94 234.0K
13:58 3,787.74 3,788.65 3,787.36 3,788.51 76.0K
13:59 3,788.25 3,790.42 3,787.78 3,789.53 67.0K
14:00 3,789.29 3,790.82 3,788.80 3,789.40 83.0K
14:01 3,790.05 3,790.94 3,788.84 3,790.01 164.0K
14:02 3,789.25 3,790.68 3,788.64 3,789.55 78.0K
14:03 3,789.29 3,791.35 3,788.97 3,789.89 71.0K
14:04 3,790.20 3,790.89 3,788.69 3,789.87 89.0K
14:05 3,789.73 3,790.54 3,789.36 3,789.90 164.0K
14:06 3,789.71 3,791.49 3,788.93 3,790.76 98.0K
14:07 3,791.36 3,791.94 3,790.21 3,790.97 57.0K
14:08 3,791.04 3,794.35 3,790.72 3,792.73 101.0K
14:09 3,794.03 3,794.15 3,791.94 3,791.94 71.0K
14:10 3,792.01 3,793.72 3,792.01 3,793.72 73.0K
14:11 3,792.53 3,793.77 3,791.74 3,792.68 116.0K
14:12 3,793.29 3,793.41 3,791.90 3,792.70 75.0K
14:13 3,792.32 3,792.89 3,790.90 3,790.97 95.0K
14:14 3,791.28 3,792.22 3,790.75 3,791.83 65.0K
14:15 3,792.50 3,793.08 3,791.03 3,791.38 95.0K
14:16 3,791.57 3,792.62 3,790.60 3,791.68 69.0K
14:17 3,791.97 3,792.38 3,790.07 3,792.08 70.0K
14:18 3,791.89 3,792.05 3,790.79 3,791.48 90.0K
14:19 3,791.71 3,793.71 3,790.36 3,793.17 85.0K
14:20 3,793.23 3,795.23 3,792.51 3,795.04 106.0K
14:21 3,794.78 3,795.63 3,794.56 3,795.62 98.0K
14:22 3,795.10 3,795.96 3,794.20 3,794.62 81.0K
14:23 3,795.56 3,796.43 3,794.89 3,796.31 166.0K
14:24 3,796.67 3,797.27 3,795.32 3,797.27 145.0K
14:25 3,797.34 3,797.63 3,795.67 3,796.86 111.0K
14:26 3,797.32 3,797.35 3,795.25 3,797.18 481.0K
14:27 3,796.63 3,798.83 3,795.72 3,798.83 157.0K
14:28 3,797.65 3,798.72 3,797.26 3,798.09 187.0K
14:29 3,798.23 3,799.69 3,797.66 3,799.05 238.0K
14:30 3,799.26 3,800.07 3,798.53 3,800.07 98.0K
14:31 3,800.62 3,800.68 3,799.13 3,800.37 123.0K
14:32 3,800.02 3,800.49 3,798.32 3,799.36 142.0K
14:33 3,799.44 3,799.56 3,797.74 3,798.46 117.0K
14:34 3,799.11 3,800.20 3,798.37 3,799.26 148.0K
14:35 3,799.71 3,800.07 3,798.43 3,798.98 323.0K
14:36 3,799.29 3,800.56 3,798.58 3,799.41 134.0K
14:37 3,799.50 3,799.56 3,798.03 3,799.46 96.0K
14:38 3,797.95 3,800.11 3,797.71 3,799.06 179.0K
14:39 3,800.33 3,800.33 3,797.54 3,798.48 111.0K
14:40 3,799.24 3,799.24 3,797.13 3,797.16 79.0K
14:41 3,796.53 3,797.64 3,795.73 3,795.73 63.0K
14:42 3,796.02 3,797.09 3,795.43 3,795.60 81.0K
14:43 3,795.59 3,797.02 3,795.23 3,795.84 124.0K
14:44 3,796.06 3,797.26 3,795.22 3,796.40 144.0K
14:45 3,796.56 3,797.45 3,795.39 3,796.42 67.0K
14:46 3,797.05 3,797.58 3,795.76 3,797.30 102.0K
14:47 3,796.81 3,797.11 3,795.79 3,796.50 91.0K
14:48 3,796.61 3,797.85 3,796.27 3,797.23 97.0K
14:49 3,797.51 3,798.14 3,795.78 3,795.90 89.0K
14:50 3,794.63 3,797.78 3,794.63 3,796.70 193.0K
14:51 3,797.09 3,797.40 3,794.68 3,795.72 82.0K
14:52 3,795.72 3,796.77 3,795.01 3,795.44 85.0K
14:53 3,794.70 3,795.54 3,793.30 3,794.91 112.0K
14:54 3,794.90 3,796.08 3,794.21 3,794.81 82.0K
14:55 3,795.07 3,796.58 3,794.77 3,794.77 154.0K
14:56 3,795.69 3,796.33 3,794.82 3,794.82 314.0K
14:57 3,794.72 3,795.91 3,794.28 3,795.91 413.0K
14:58 3,796.36 3,796.90 3,795.42 3,796.90 117.0K
14:59 3,795.87 3,796.51 3,795.23 3,796.24 160.0K
15:00 3,797.77 3,797.77 3,795.84 3,795.91 208.0K
15:01 3,796.95 3,796.95 3,795.66 3,796.89 127.0K
15:02 3,797.08 3,798.29 3,796.33 3,797.56 334.0K
15:03 3,797.99 3,798.87 3,797.06 3,797.74 181.0K
15:04 3,797.23 3,798.19 3,796.66 3,797.36 214.0K
15:05 3,797.53 3,798.99 3,797.22 3,798.76 209.0K
15:06 3,798.26 3,798.84 3,797.83 3,798.84 192.0K
15:07 3,799.70 3,800.06 3,798.31 3,799.01 105.0K
15:08 3,798.84 3,799.27 3,797.60 3,799.22 158.0K
15:09 3,799.90 3,799.97 3,798.22 3,799.48 229.0K
15:10 3,798.97 3,799.31 3,797.51 3,798.45 129.0K
15:11 3,799.64 3,800.48 3,798.81 3,799.26 164.0K
15:12 3,799.26 3,799.67 3,798.38 3,798.86 273.0K
15:13 3,799.32 3,800.96 3,799.32 3,800.69 170.0K
15:14 3,800.29 3,801.26 3,798.75 3,801.26 148.0K
15:15 3,799.24 3,801.93 3,799.24 3,801.40 259.0K
15:16 3,801.98 3,801.98 3,799.52 3,800.83 156.0K
15:17 3,801.02 3,801.78 3,800.90 3,801.78 248.0K
15:18 3,800.98 3,801.65 3,800.92 3,801.64 133.0K
15:19 3,800.94 3,803.17 3,800.60 3,803.05 229.0K
15:20 3,802.65 3,802.65 3,802.65 3,802.65 14.0K
15:21 3,802.65 3,802.65 3,802.65 3,802.65 0.0K
15:22 3,802.65 3,802.65 3,802.65 3,802.65 0.0K
15:23 3,802.65 3,802.65 3,802.65 3,802.65 0.0K
15:24 3,802.65 3,802.65 3,802.65 3,802.65 0.0K
15:25 3,802.65 3,802.65 3,802.65 3,802.65 0.0K
15:26 3,802.65 3,802.65 3,802.65 3,802.65 0.0K
15:27 3,802.65 3,802.65 3,802.65 3,802.65 0.0K
15:28 3,802.65 3,802.65 3,802.65 3,802.65 0.0K
15:29 3,802.65 3,809.02 3,802.65 3,809.02 5,199.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available