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 3,787.60 3,789.97 3,786.95 3,789.55 1,868.0K
09:01 3,789.04 3,792.77 3,789.04 3,791.54 610.0K
09:02 3,792.30 3,805.38 3,791.56 3,805.25 709.0K
09:03 3,805.82 3,807.25 3,803.86 3,804.68 597.0K
09:04 3,803.62 3,808.35 3,802.87 3,808.35 758.0K
09:05 3,809.40 3,812.95 3,809.06 3,809.31 635.0K
09:06 3,810.41 3,814.83 3,809.75 3,814.83 810.0K
09:07 3,814.64 3,819.89 3,814.64 3,819.89 701.0K
09:08 3,819.33 3,819.75 3,818.70 3,819.29 825.0K
09:09 3,819.82 3,822.71 3,818.84 3,822.71 689.0K
09:10 3,822.67 3,828.45 3,822.67 3,827.96 503.0K
09:11 3,827.25 3,831.93 3,826.76 3,831.93 366.0K
09:12 3,832.86 3,837.67 3,832.36 3,837.07 476.0K
09:13 3,836.61 3,839.90 3,836.34 3,839.88 404.0K
09:14 3,839.74 3,841.98 3,838.99 3,839.92 833.0K
09:15 3,840.35 3,840.35 3,837.85 3,838.66 323.0K
09:16 3,839.20 3,839.91 3,834.30 3,834.83 419.0K
09:17 3,835.20 3,838.87 3,835.01 3,838.87 284.0K
09:18 3,839.90 3,841.38 3,839.72 3,840.46 302.0K
09:19 3,840.58 3,841.60 3,839.88 3,840.17 274.0K
09:20 3,840.60 3,841.18 3,839.04 3,840.26 263.0K
09:21 3,840.18 3,842.73 3,839.42 3,842.33 412.0K
09:22 3,842.73 3,843.66 3,841.48 3,843.66 255.0K
09:23 3,843.75 3,851.42 3,843.75 3,851.07 409.0K
09:24 3,851.17 3,852.23 3,850.36 3,850.63 542.0K
09:25 3,851.08 3,853.03 3,850.30 3,850.59 357.0K
09:26 3,850.14 3,851.18 3,846.76 3,847.39 220.0K
09:27 3,847.61 3,848.61 3,845.75 3,845.75 593.0K
09:28 3,846.05 3,848.67 3,845.50 3,846.97 504.0K
09:29 3,847.61 3,848.22 3,846.96 3,847.27 312.0K
09:30 3,847.42 3,851.31 3,847.34 3,850.73 395.0K
09:31 3,850.66 3,853.02 3,850.66 3,853.02 306.0K
09:32 3,853.27 3,853.91 3,852.57 3,853.28 153.0K
09:33 3,853.22 3,853.51 3,850.43 3,851.17 448.0K
09:34 3,850.93 3,851.36 3,849.35 3,849.63 502.0K
09:35 3,849.84 3,853.92 3,849.84 3,853.00 321.0K
09:36 3,851.85 3,853.20 3,851.39 3,853.20 355.0K
09:37 3,853.47 3,854.64 3,853.47 3,854.23 514.0K
09:38 3,853.99 3,856.11 3,853.99 3,854.80 533.0K
09:39 3,854.28 3,855.83 3,852.70 3,854.69 320.0K
09:40 3,854.56 3,858.59 3,854.56 3,858.59 301.0K
09:41 3,858.84 3,859.11 3,855.72 3,856.39 293.0K
09:42 3,856.12 3,858.27 3,854.84 3,855.34 159.0K
09:43 3,855.93 3,857.13 3,853.73 3,854.88 198.0K
09:44 3,852.67 3,853.54 3,851.49 3,852.76 199.0K
09:45 3,854.01 3,854.25 3,852.15 3,853.99 223.0K
09:46 3,852.81 3,853.16 3,851.53 3,852.81 190.0K
09:47 3,852.70 3,853.71 3,851.60 3,852.01 147.0K
09:48 3,852.07 3,853.47 3,851.15 3,851.42 318.0K
09:49 3,850.86 3,852.37 3,850.47 3,851.34 255.0K
09:50 3,851.70 3,851.74 3,850.36 3,850.76 265.0K
09:51 3,850.58 3,851.88 3,849.84 3,850.26 302.0K
09:52 3,850.87 3,851.72 3,849.31 3,850.14 282.0K
09:53 3,849.05 3,853.19 3,849.05 3,853.19 174.0K
09:54 3,853.79 3,855.95 3,853.76 3,855.66 163.0K
09:55 3,855.50 3,855.50 3,852.14 3,854.06 275.0K
09:56 3,854.31 3,855.72 3,853.19 3,854.39 144.0K
09:57 3,853.53 3,855.36 3,853.41 3,854.71 229.0K
09:58 3,855.73 3,855.73 3,853.69 3,854.48 127.0K
09:59 3,855.44 3,855.44 3,853.04 3,853.56 125.0K
10:00 3,855.41 3,855.90 3,853.16 3,854.79 116.0K
10:01 3,855.09 3,856.85 3,854.11 3,856.85 116.0K
10:02 3,856.76 3,860.07 3,855.50 3,859.89 253.0K
10:03 3,860.04 3,861.74 3,858.69 3,859.93 175.0K
10:04 3,859.92 3,860.82 3,858.78 3,860.43 230.0K
10:05 3,860.85 3,863.64 3,859.45 3,863.64 277.0K
10:06 3,863.91 3,864.78 3,862.83 3,863.28 324.0K
10:07 3,863.55 3,865.80 3,863.55 3,865.80 307.0K
10:08 3,864.89 3,866.03 3,863.88 3,865.62 189.0K
10:09 3,865.49 3,866.36 3,864.32 3,865.02 126.0K
10:10 3,865.98 3,868.01 3,865.22 3,868.01 189.0K
10:11 3,868.30 3,868.65 3,866.69 3,868.24 145.0K
10:12 3,868.35 3,868.72 3,866.26 3,867.91 138.0K
10:13 3,868.18 3,868.18 3,865.25 3,865.81 174.0K
10:14 3,865.09 3,868.25 3,865.09 3,866.76 166.0K
10:15 3,867.23 3,867.49 3,865.07 3,865.33 225.0K
10:16 3,865.77 3,872.16 3,865.77 3,871.06 280.0K
10:17 3,870.37 3,872.83 3,870.37 3,872.79 223.0K
10:18 3,872.87 3,874.19 3,871.59 3,872.93 210.0K
10:19 3,872.12 3,873.99 3,871.13 3,873.25 134.0K
10:20 3,874.91 3,875.41 3,870.34 3,870.34 262.0K
10:21 3,868.10 3,870.32 3,866.17 3,868.63 255.0K
10:22 3,868.61 3,870.19 3,868.61 3,869.14 144.0K
10:23 3,868.96 3,869.77 3,865.56 3,867.12 342.0K
10:24 3,866.76 3,867.68 3,864.35 3,864.35 115.0K
10:25 3,865.02 3,867.18 3,864.02 3,864.29 207.0K
10:26 3,864.40 3,864.40 3,860.27 3,860.37 295.0K
10:27 3,860.16 3,862.02 3,857.27 3,857.96 379.0K
10:28 3,857.62 3,857.89 3,854.19 3,855.42 309.0K
10:29 3,855.45 3,857.65 3,853.11 3,853.50 238.0K
10:30 3,853.10 3,854.26 3,852.36 3,853.90 206.0K
10:31 3,853.87 3,853.87 3,850.72 3,850.72 218.0K
10:32 3,851.08 3,857.50 3,851.08 3,855.51 131.0K
10:33 3,855.11 3,855.20 3,852.53 3,852.53 100.0K
10:34 3,852.27 3,854.62 3,852.27 3,853.62 85.0K
10:35 3,854.40 3,855.53 3,853.63 3,855.43 147.0K
10:36 3,854.97 3,854.99 3,852.27 3,854.21 116.0K
10:37 3,854.95 3,857.76 3,853.92 3,856.39 133.0K
10:38 3,857.05 3,860.04 3,855.82 3,859.02 125.0K
10:39 3,858.87 3,861.72 3,858.87 3,861.72 110.0K
10:40 3,861.91 3,863.06 3,859.30 3,859.72 186.0K
10:41 3,859.19 3,862.37 3,859.19 3,862.37 99.0K
10:42 3,861.56 3,861.56 3,858.58 3,858.81 128.0K
10:43 3,859.02 3,859.10 3,855.78 3,855.78 97.0K
10:44 3,856.08 3,856.33 3,850.28 3,851.38 400.0K
10:45 3,851.46 3,852.58 3,850.77 3,852.58 187.0K
10:46 3,852.31 3,853.93 3,850.48 3,852.75 94.0K
10:47 3,852.51 3,854.96 3,850.91 3,852.78 190.0K
10:48 3,853.13 3,855.16 3,851.61 3,854.78 122.0K
10:49 3,853.47 3,856.26 3,853.43 3,853.59 248.0K
10:50 3,853.41 3,856.34 3,853.41 3,856.34 214.0K
10:51 3,855.07 3,855.92 3,853.63 3,854.02 168.0K
10:52 3,854.78 3,856.47 3,853.48 3,855.84 95.0K
10:53 3,855.21 3,855.91 3,854.18 3,854.84 93.0K
10:54 3,855.08 3,856.95 3,854.30 3,856.31 72.0K
10:55 3,855.28 3,855.67 3,852.78 3,854.78 81.0K
10:56 3,854.28 3,855.08 3,851.48 3,851.48 246.0K
10:57 3,852.13 3,853.30 3,851.35 3,852.98 182.0K
10:58 3,852.83 3,854.06 3,850.33 3,852.23 134.0K
10:59 3,851.98 3,852.20 3,847.71 3,848.74 120.0K
11:00 3,850.13 3,850.54 3,849.34 3,850.13 109.0K
11:01 3,850.41 3,850.85 3,849.06 3,850.59 97.0K
11:02 3,850.71 3,852.80 3,849.99 3,852.80 176.0K
11:03 3,853.47 3,855.57 3,852.81 3,855.40 86.0K
11:04 3,855.40 3,855.79 3,852.54 3,853.77 107.0K
11:05 3,853.78 3,855.27 3,852.55 3,854.32 110.0K
11:06 3,853.81 3,856.00 3,853.81 3,855.50 49.0K
11:07 3,855.87 3,857.57 3,854.90 3,856.09 118.0K
11:08 3,855.19 3,855.90 3,854.55 3,854.62 96.0K
11:09 3,854.85 3,856.19 3,851.96 3,852.62 102.0K
11:10 3,852.61 3,855.25 3,852.61 3,855.25 108.0K
11:11 3,855.34 3,856.77 3,853.97 3,855.52 122.0K
11:12 3,856.10 3,856.13 3,853.75 3,854.04 133.0K
11:13 3,853.70 3,855.05 3,852.69 3,854.81 138.0K
11:14 3,855.02 3,856.78 3,853.53 3,853.53 75.0K
11:15 3,852.40 3,855.60 3,852.40 3,855.22 62.0K
11:16 3,856.33 3,856.33 3,854.08 3,854.61 74.0K
11:17 3,854.19 3,854.79 3,853.07 3,853.07 80.0K
11:18 3,853.49 3,855.54 3,852.74 3,855.49 81.0K
11:19 3,855.92 3,856.20 3,853.84 3,855.75 128.0K
11:20 3,855.24 3,856.32 3,854.97 3,855.08 92.0K
11:21 3,855.71 3,855.71 3,851.29 3,851.29 91.0K
11:22 3,851.57 3,853.58 3,851.57 3,852.15 65.0K
11:23 3,852.64 3,853.82 3,851.38 3,853.66 152.0K
11:24 3,853.30 3,854.47 3,851.79 3,854.31 112.0K
11:25 3,853.53 3,853.97 3,851.89 3,853.47 73.0K
11:26 3,853.07 3,854.27 3,851.37 3,854.27 54.0K
11:27 3,854.28 3,855.28 3,852.14 3,855.28 73.0K
11:28 3,855.39 3,855.39 3,853.38 3,854.61 53.0K
11:29 3,854.54 3,856.15 3,853.31 3,854.79 98.0K
11:30 3,854.35 3,857.58 3,853.55 3,857.58 78.0K
11:31 3,857.05 3,857.26 3,855.17 3,855.80 77.0K
11:32 3,855.98 3,857.83 3,855.86 3,857.18 57.0K
11:33 3,856.83 3,858.17 3,856.32 3,857.98 65.0K
11:34 3,857.36 3,858.93 3,856.79 3,857.13 96.0K
11:35 3,857.09 3,858.71 3,855.57 3,858.71 60.0K
11:36 3,858.33 3,858.66 3,857.04 3,857.04 128.0K
11:37 3,856.62 3,858.64 3,856.62 3,858.29 53.0K
11:38 3,857.20 3,859.09 3,856.63 3,857.59 61.0K
11:39 3,857.68 3,859.27 3,857.14 3,857.65 72.0K
11:40 3,858.89 3,860.38 3,857.59 3,859.29 217.0K
11:41 3,859.20 3,860.04 3,857.93 3,859.98 113.0K
11:42 3,860.32 3,860.32 3,856.38 3,856.38 81.0K
11:43 3,856.68 3,857.50 3,855.73 3,857.33 53.0K
11:44 3,856.76 3,858.17 3,856.76 3,857.55 207.0K
11:45 3,856.38 3,858.42 3,855.72 3,857.24 226.0K
11:46 3,857.08 3,858.00 3,856.33 3,857.56 86.0K
11:47 3,857.80 3,859.19 3,856.99 3,857.66 132.0K
11:48 3,857.65 3,858.51 3,855.85 3,855.85 82.0K
11:49 3,856.68 3,858.12 3,855.53 3,856.88 49.0K
11:50 3,857.11 3,858.49 3,855.95 3,858.49 81.0K
11:51 3,858.52 3,858.60 3,855.65 3,856.93 57.0K
11:52 3,857.01 3,857.54 3,855.64 3,857.14 75.0K
11:53 3,857.41 3,857.96 3,855.79 3,856.18 122.0K
11:54 3,855.91 3,858.86 3,855.91 3,857.96 67.0K
11:55 3,857.58 3,858.52 3,856.96 3,857.90 76.0K
11:56 3,857.60 3,858.76 3,856.63 3,857.85 66.0K
11:57 3,858.29 3,858.56 3,856.54 3,856.66 58.0K
11:58 3,856.56 3,859.40 3,856.28 3,857.10 59.0K
11:59 3,857.20 3,858.26 3,856.13 3,856.47 76.0K
12:00 3,857.57 3,858.40 3,855.75 3,855.95 95.0K
12:01 3,855.74 3,857.51 3,855.74 3,856.51 82.0K
12:02 3,855.47 3,857.45 3,854.99 3,856.50 73.0K
12:03 3,855.94 3,857.55 3,855.85 3,856.95 112.0K
12:04 3,856.78 3,858.59 3,856.16 3,857.73 71.0K
12:05 3,857.74 3,859.48 3,857.33 3,859.04 45.0K
12:06 3,858.96 3,859.46 3,856.95 3,856.95 44.0K
12:07 3,857.34 3,860.70 3,857.34 3,860.17 108.0K
12:08 3,860.22 3,860.55 3,857.89 3,860.55 90.0K
12:09 3,860.70 3,861.01 3,858.82 3,859.80 43.0K
12:10 3,859.55 3,861.08 3,858.98 3,860.68 77.0K
12:11 3,860.36 3,861.12 3,859.26 3,861.12 55.0K
12:12 3,861.24 3,861.92 3,859.23 3,860.54 70.0K
12:13 3,860.49 3,863.17 3,860.49 3,862.97 84.0K
12:14 3,862.33 3,863.99 3,861.50 3,863.28 115.0K
12:15 3,863.67 3,863.67 3,861.69 3,861.69 114.0K
12:16 3,862.02 3,864.51 3,861.77 3,862.56 50.0K
12:17 3,863.47 3,863.82 3,861.47 3,862.06 96.0K
12:18 3,862.06 3,864.64 3,861.91 3,861.99 35.0K
12:19 3,860.85 3,862.50 3,860.85 3,862.31 73.0K
12:20 3,863.29 3,863.63 3,861.62 3,863.18 42.0K
12:21 3,862.43 3,864.46 3,862.37 3,864.18 61.0K
12:22 3,862.89 3,862.89 3,861.36 3,861.80 50.0K
12:23 3,861.83 3,864.11 3,861.39 3,863.29 58.0K
12:24 3,863.18 3,865.55 3,862.32 3,865.31 137.0K
12:25 3,863.95 3,865.97 3,862.92 3,865.72 53.0K
12:26 3,865.13 3,865.35 3,863.58 3,864.89 46.0K
12:27 3,865.41 3,866.18 3,864.06 3,865.60 36.0K
12:28 3,865.74 3,866.11 3,864.11 3,865.01 52.0K
12:29 3,865.80 3,867.34 3,864.77 3,865.06 52.0K
12:30 3,865.61 3,866.58 3,864.50 3,866.36 86.0K
12:31 3,866.17 3,866.57 3,863.95 3,865.73 70.0K
12:32 3,865.25 3,867.86 3,864.91 3,866.81 134.0K
12:33 3,866.39 3,866.39 3,863.53 3,864.29 91.0K
12:34 3,864.82 3,866.16 3,863.65 3,864.60 103.0K
12:35 3,864.54 3,865.74 3,862.82 3,864.21 124.0K
12:36 3,863.64 3,866.39 3,863.44 3,864.44 56.0K
12:37 3,864.70 3,865.35 3,863.40 3,864.20 105.0K
12:38 3,864.26 3,866.15 3,864.26 3,865.91 40.0K
12:39 3,865.40 3,866.82 3,864.46 3,865.08 66.0K
12:40 3,867.05 3,867.09 3,865.02 3,866.80 47.0K
12:41 3,866.26 3,867.87 3,865.61 3,866.74 63.0K
12:42 3,866.42 3,866.89 3,864.83 3,865.16 45.0K
12:43 3,864.88 3,867.10 3,864.64 3,865.84 111.0K
12:44 3,865.42 3,867.53 3,865.42 3,866.17 44.0K
12:45 3,865.01 3,867.97 3,865.01 3,866.31 52.0K
12:46 3,867.73 3,868.14 3,862.69 3,864.53 107.0K
12:47 3,863.58 3,865.73 3,863.40 3,864.99 52.0K
12:48 3,865.00 3,866.68 3,863.46 3,865.34 63.0K
12:49 3,864.45 3,866.28 3,862.82 3,864.95 60.0K
12:50 3,864.55 3,865.59 3,863.16 3,865.54 53.0K
12:51 3,865.19 3,865.26 3,863.40 3,865.03 41.0K
12:52 3,865.23 3,866.75 3,863.55 3,864.45 40.0K
12:53 3,865.60 3,866.69 3,864.32 3,864.66 81.0K
12:54 3,865.08 3,866.64 3,864.98 3,866.43 110.0K
12:55 3,866.61 3,866.61 3,864.07 3,866.28 52.0K
12:56 3,866.65 3,867.40 3,865.61 3,867.08 58.0K
12:57 3,866.69 3,868.04 3,865.96 3,866.68 48.0K
12:58 3,866.87 3,868.47 3,866.31 3,866.39 62.0K
12:59 3,867.46 3,869.28 3,866.12 3,867.20 77.0K
13:00 3,868.78 3,868.78 3,865.61 3,867.53 82.0K
13:01 3,867.92 3,869.07 3,866.98 3,867.30 82.0K
13:02 3,868.07 3,869.76 3,867.47 3,869.64 75.0K
13:03 3,869.46 3,870.86 3,868.17 3,870.86 98.0K
13:04 3,871.24 3,871.24 3,868.71 3,869.02 51.0K
13:05 3,867.26 3,870.91 3,867.26 3,869.59 54.0K
13:06 3,870.49 3,873.02 3,869.57 3,872.86 67.0K
13:07 3,873.05 3,873.85 3,871.25 3,873.56 55.0K
13:08 3,871.50 3,873.56 3,871.42 3,872.29 42.0K
13:09 3,872.99 3,874.16 3,871.93 3,873.07 59.0K
13:10 3,874.27 3,876.77 3,873.99 3,875.91 92.0K
13:11 3,876.39 3,878.63 3,875.99 3,877.06 173.0K
13:12 3,877.73 3,879.56 3,877.25 3,878.22 102.0K
13:13 3,878.27 3,879.17 3,877.22 3,879.17 49.0K
13:14 3,878.44 3,879.62 3,876.81 3,879.62 75.0K
13:15 3,879.24 3,881.50 3,878.36 3,879.04 77.0K
13:16 3,878.49 3,880.94 3,878.45 3,878.61 110.0K
13:17 3,879.23 3,880.41 3,877.51 3,879.15 99.0K
13:18 3,880.26 3,880.28 3,876.82 3,876.98 97.0K
13:19 3,876.47 3,877.82 3,875.89 3,876.49 220.0K
13:20 3,877.04 3,878.01 3,876.17 3,877.66 110.0K
13:21 3,877.46 3,877.87 3,876.57 3,877.82 93.0K
13:22 3,878.48 3,879.76 3,878.21 3,878.34 94.0K
13:23 3,877.93 3,878.41 3,875.03 3,875.51 119.0K
13:24 3,876.00 3,876.38 3,873.78 3,876.08 73.0K
13:25 3,876.49 3,877.00 3,874.26 3,875.20 63.0K
13:26 3,874.83 3,877.14 3,873.95 3,876.69 95.0K
13:27 3,875.41 3,875.94 3,874.11 3,874.39 94.0K
13:28 3,873.80 3,874.75 3,872.60 3,873.05 97.0K
13:29 3,873.03 3,874.27 3,871.25 3,873.60 69.0K
13:30 3,874.21 3,874.90 3,871.85 3,873.72 51.0K
13:31 3,873.49 3,875.51 3,872.75 3,875.18 59.0K
13:32 3,874.15 3,875.16 3,873.36 3,873.84 75.0K
13:33 3,874.36 3,876.07 3,873.60 3,876.07 48.0K
13:34 3,875.32 3,877.15 3,874.30 3,876.29 68.0K
13:35 3,876.35 3,878.69 3,875.48 3,878.69 91.0K
13:36 3,878.50 3,878.50 3,876.27 3,878.05 120.0K
13:37 3,878.36 3,879.20 3,876.95 3,878.21 92.0K
13:38 3,878.56 3,879.36 3,876.74 3,878.09 59.0K
13:39 3,878.78 3,879.27 3,877.12 3,877.12 75.0K
13:40 3,876.93 3,878.22 3,876.74 3,877.25 60.0K
13:41 3,876.74 3,879.33 3,876.41 3,879.09 233.0K
13:42 3,879.84 3,880.02 3,876.61 3,878.58 90.0K
13:43 3,878.33 3,880.75 3,878.22 3,879.93 80.0K
13:44 3,880.68 3,881.43 3,878.67 3,881.14 139.0K
13:45 3,881.09 3,883.62 3,879.60 3,883.62 117.0K
13:46 3,883.53 3,883.75 3,881.06 3,881.99 125.0K
13:47 3,882.42 3,884.39 3,881.45 3,883.22 332.0K
13:48 3,883.30 3,884.29 3,881.11 3,883.19 102.0K
13:49 3,882.67 3,884.08 3,881.49 3,883.14 80.0K
13:50 3,883.59 3,884.12 3,880.83 3,882.02 109.0K
13:51 3,882.06 3,883.34 3,881.55 3,882.45 66.0K
13:52 3,881.77 3,884.54 3,881.69 3,883.22 49.0K
13:53 3,883.66 3,884.82 3,882.93 3,884.82 89.0K
13:54 3,884.72 3,884.77 3,883.28 3,884.44 69.0K
13:55 3,883.32 3,885.22 3,882.73 3,883.98 149.0K
13:56 3,883.72 3,883.75 3,881.44 3,883.02 70.0K
13:57 3,881.77 3,883.02 3,880.71 3,882.10 120.0K
13:58 3,881.62 3,883.87 3,880.86 3,882.08 84.0K
13:59 3,882.45 3,884.73 3,881.67 3,883.74 97.0K
14:00 3,882.34 3,884.96 3,881.73 3,882.75 59.0K
14:01 3,883.24 3,885.20 3,881.61 3,884.13 61.0K
14:02 3,883.85 3,884.06 3,882.43 3,883.52 61.0K
14:03 3,882.90 3,885.13 3,881.54 3,881.63 104.0K
14:04 3,882.39 3,883.17 3,881.22 3,882.89 63.0K
14:05 3,882.52 3,883.63 3,881.64 3,882.19 79.0K
14:06 3,881.48 3,881.92 3,879.78 3,880.31 104.0K
14:07 3,879.94 3,880.76 3,878.65 3,880.48 111.0K
14:08 3,879.67 3,880.76 3,878.91 3,879.94 69.0K
14:09 3,880.70 3,881.71 3,879.54 3,880.79 64.0K
14:10 3,878.80 3,880.43 3,877.96 3,878.94 128.0K
14:11 3,877.85 3,880.10 3,877.85 3,879.41 126.0K
14:12 3,879.51 3,881.34 3,878.80 3,879.88 90.0K
14:13 3,879.45 3,881.62 3,879.45 3,879.86 64.0K
14:14 3,880.05 3,882.87 3,879.52 3,881.86 98.0K
14:15 3,881.09 3,881.87 3,880.01 3,881.64 72.0K
14:16 3,880.85 3,883.68 3,880.85 3,881.27 74.0K
14:17 3,881.43 3,882.01 3,879.94 3,881.32 114.0K
14:18 3,880.83 3,882.10 3,880.08 3,881.83 64.0K
14:19 3,881.76 3,884.15 3,881.34 3,883.22 67.0K
14:20 3,882.50 3,884.16 3,882.26 3,883.37 77.0K
14:21 3,884.04 3,884.92 3,882.65 3,884.55 185.0K
14:22 3,883.60 3,885.12 3,882.27 3,884.35 87.0K
14:23 3,884.79 3,885.58 3,883.28 3,884.21 127.0K
14:24 3,884.48 3,887.64 3,884.21 3,887.64 87.0K
14:25 3,887.09 3,888.57 3,885.54 3,887.52 115.0K
14:26 3,887.61 3,888.96 3,886.51 3,888.96 155.0K
14:27 3,888.56 3,890.21 3,887.23 3,888.43 115.0K
14:28 3,889.17 3,889.85 3,886.81 3,889.71 98.0K
14:29 3,889.65 3,891.09 3,887.84 3,890.17 168.0K
14:30 3,890.11 3,890.78 3,889.03 3,890.78 362.0K
14:31 3,891.40 3,891.40 3,888.66 3,889.89 124.0K
14:32 3,890.44 3,891.87 3,889.11 3,889.30 105.0K
14:33 3,890.22 3,891.03 3,887.95 3,889.29 75.0K
14:34 3,889.16 3,889.84 3,886.68 3,887.63 109.0K
14:35 3,887.07 3,888.04 3,886.71 3,887.23 89.0K
14:36 3,886.80 3,887.36 3,885.83 3,887.36 177.0K
14:37 3,888.00 3,888.00 3,885.02 3,886.56 92.0K
14:38 3,885.66 3,887.62 3,883.85 3,885.80 135.0K
14:39 3,885.40 3,886.41 3,884.03 3,884.03 64.0K
14:40 3,884.91 3,886.74 3,884.73 3,886.08 76.0K
14:41 3,886.15 3,888.52 3,885.68 3,888.13 95.0K
14:42 3,886.88 3,888.74 3,886.67 3,888.05 69.0K
14:43 3,886.29 3,889.13 3,886.29 3,888.20 91.0K
14:44 3,888.03 3,888.14 3,886.44 3,886.44 98.0K
14:45 3,887.51 3,888.07 3,886.20 3,887.60 190.0K
14:46 3,887.86 3,888.56 3,886.39 3,888.09 119.0K
14:47 3,887.02 3,888.06 3,886.18 3,887.73 141.0K
14:48 3,888.09 3,888.40 3,885.41 3,887.50 96.0K
14:49 3,885.17 3,887.29 3,885.17 3,887.29 120.0K
14:50 3,887.53 3,889.14 3,886.30 3,887.10 113.0K
14:51 3,888.28 3,889.09 3,886.24 3,887.46 101.0K
14:52 3,886.67 3,888.90 3,886.50 3,888.42 234.0K
14:53 3,887.38 3,888.96 3,886.30 3,888.40 107.0K
14:54 3,887.82 3,889.90 3,887.71 3,888.13 84.0K
14:55 3,887.81 3,890.20 3,887.81 3,889.74 81.0K
14:56 3,889.96 3,890.88 3,888.59 3,890.56 125.0K
14:57 3,889.99 3,891.88 3,889.71 3,891.40 145.0K
14:58 3,891.12 3,892.97 3,890.30 3,892.97 212.0K
14:59 3,893.25 3,893.71 3,891.29 3,893.06 110.0K
15:00 3,892.45 3,892.94 3,891.56 3,892.13 133.0K
15:01 3,891.57 3,892.72 3,891.09 3,891.09 104.0K
15:02 3,891.49 3,892.78 3,890.82 3,891.87 95.0K
15:03 3,892.98 3,893.13 3,890.87 3,892.45 123.0K
15:04 3,892.36 3,893.91 3,890.70 3,892.95 232.0K
15:05 3,894.36 3,894.36 3,892.31 3,892.54 110.0K
15:06 3,892.75 3,894.44 3,892.72 3,893.60 152.0K
15:07 3,893.05 3,894.01 3,891.09 3,891.98 132.0K
15:08 3,892.18 3,892.98 3,890.53 3,892.68 106.0K
15:09 3,893.94 3,893.94 3,891.38 3,891.48 171.0K
15:10 3,891.29 3,894.28 3,891.29 3,893.41 99.0K
15:11 3,893.00 3,893.45 3,891.45 3,893.11 104.0K
15:12 3,893.47 3,894.34 3,891.77 3,892.70 99.0K
15:13 3,893.28 3,894.54 3,892.35 3,893.39 120.0K
15:14 3,894.68 3,894.68 3,892.82 3,893.37 151.0K
15:15 3,893.54 3,895.01 3,891.89 3,892.22 98.0K
15:16 3,891.63 3,894.80 3,891.63 3,893.80 155.0K
15:17 3,894.96 3,895.11 3,892.73 3,893.09 139.0K
15:18 3,891.56 3,893.96 3,891.56 3,893.12 145.0K
15:19 3,892.89 3,893.69 3,891.36 3,892.81 236.0K
15:20 3,892.70 3,892.70 3,892.70 3,892.70 1.0K
15:21 3,892.70 3,892.70 3,892.70 3,892.70 0.0K
15:22 3,892.70 3,892.70 3,892.70 3,892.70 0.0K
15:23 3,892.70 3,892.70 3,892.70 3,892.70 0.0K
15:24 3,892.70 3,892.70 3,892.70 3,892.70 0.0K
15:25 3,892.70 3,892.70 3,892.70 3,892.70 0.0K
15:26 3,892.70 3,892.70 3,892.70 3,892.70 0.0K
15:27 3,892.70 3,892.70 3,892.70 3,892.70 0.0K
15:28 3,892.70 3,892.70 3,892.70 3,892.70 0.0K
15:29 3,892.70 3,892.70 3,890.71 3,891.81 3,795.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available