KOSPI High Dividend Yield 50

KSHDY50
🏛️ south-korea →
3,759.12
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 3,765.28 3,773.10 3,765.28 3,773.10 535.0K
09:01 3,770.30 3,782.40 3,770.30 3,781.63 209.0K
09:02 3,782.07 3,786.42 3,782.07 3,783.40 260.0K
09:03 3,783.05 3,783.49 3,781.72 3,783.15 121.0K
09:04 3,783.99 3,786.71 3,782.76 3,782.76 84.0K
09:05 3,782.51 3,783.72 3,780.56 3,783.72 313.0K
09:06 3,784.15 3,784.80 3,783.30 3,783.77 172.0K
09:07 3,784.89 3,785.81 3,782.54 3,783.30 268.0K
09:08 3,782.80 3,782.81 3,778.28 3,778.67 211.0K
09:09 3,779.00 3,786.56 3,779.00 3,786.56 348.0K
09:10 3,787.02 3,792.53 3,787.02 3,791.71 195.0K
09:11 3,791.57 3,792.86 3,789.23 3,789.23 193.0K
09:12 3,789.13 3,789.19 3,783.69 3,784.39 134.0K
09:13 3,784.27 3,786.67 3,784.27 3,785.85 236.0K
09:14 3,785.81 3,787.84 3,785.34 3,786.38 110.0K
09:15 3,786.64 3,788.59 3,786.34 3,787.55 79.0K
09:16 3,787.88 3,788.38 3,784.26 3,784.96 172.0K
09:17 3,785.10 3,786.01 3,783.48 3,785.15 66.0K
09:18 3,784.93 3,789.99 3,783.96 3,789.99 104.0K
09:19 3,790.19 3,792.03 3,789.00 3,791.98 149.0K
09:20 3,791.10 3,791.46 3,790.80 3,791.17 82.0K
09:21 3,791.55 3,791.95 3,787.72 3,787.86 94.0K
09:22 3,787.90 3,787.93 3,786.65 3,787.44 77.0K
09:23 3,788.21 3,789.34 3,787.70 3,787.70 52.0K
09:24 3,789.87 3,790.39 3,787.77 3,790.39 67.0K
09:25 3,790.32 3,796.20 3,790.32 3,794.82 120.0K
09:26 3,794.59 3,795.87 3,794.09 3,795.87 93.0K
09:27 3,795.71 3,796.49 3,794.58 3,795.94 70.0K
09:28 3,796.21 3,797.82 3,795.81 3,796.66 91.0K
09:29 3,796.73 3,796.97 3,795.25 3,795.45 76.0K
09:30 3,795.16 3,795.16 3,791.46 3,791.90 162.0K
09:31 3,792.16 3,793.75 3,792.16 3,792.65 46.0K
09:32 3,793.70 3,796.62 3,793.39 3,795.61 88.0K
09:33 3,795.74 3,795.99 3,792.49 3,792.49 141.0K
09:34 3,792.61 3,793.48 3,791.75 3,792.38 79.0K
09:35 3,791.50 3,794.91 3,791.41 3,794.19 53.0K
09:36 3,794.12 3,795.86 3,793.88 3,795.86 71.0K
09:37 3,795.86 3,797.07 3,795.15 3,797.07 40.0K
09:38 3,796.68 3,797.59 3,796.10 3,797.59 129.0K
09:39 3,797.80 3,799.59 3,797.05 3,797.09 143.0K
09:40 3,797.41 3,798.14 3,795.74 3,795.78 163.0K
09:41 3,793.61 3,793.61 3,790.19 3,790.19 246.0K
09:42 3,790.14 3,790.73 3,789.60 3,790.73 135.0K
09:43 3,790.82 3,790.82 3,788.83 3,789.25 66.0K
09:44 3,789.18 3,790.55 3,788.42 3,789.38 49.0K
09:45 3,788.88 3,793.36 3,788.88 3,793.17 69.0K
09:46 3,793.74 3,793.74 3,792.08 3,793.70 65.0K
09:47 3,793.67 3,794.71 3,792.65 3,792.85 52.0K
09:48 3,793.46 3,795.73 3,793.14 3,793.50 56.0K
09:49 3,793.53 3,793.63 3,792.57 3,793.53 48.0K
09:50 3,793.40 3,794.63 3,792.85 3,794.63 51.0K
09:51 3,794.19 3,795.33 3,793.51 3,795.33 43.0K
09:52 3,794.61 3,795.27 3,794.30 3,794.46 99.0K
09:53 3,794.41 3,794.62 3,792.85 3,792.99 70.0K
09:54 3,793.59 3,794.23 3,791.25 3,792.56 226.0K
09:55 3,792.24 3,792.36 3,791.27 3,791.27 109.0K
09:56 3,790.89 3,791.58 3,790.04 3,791.31 67.0K
09:57 3,790.12 3,790.93 3,789.02 3,789.46 117.0K
09:58 3,789.76 3,790.03 3,788.31 3,788.56 143.0K
09:59 3,788.59 3,788.59 3,787.73 3,788.53 52.0K
10:00 3,789.05 3,789.68 3,787.84 3,789.68 55.0K
10:01 3,789.59 3,789.65 3,788.34 3,789.39 65.0K
10:02 3,790.30 3,793.50 3,790.30 3,793.25 93.0K
10:03 3,792.96 3,794.05 3,792.53 3,792.62 159.0K
10:04 3,793.58 3,795.03 3,793.23 3,794.45 78.0K
10:05 3,794.14 3,794.88 3,793.27 3,794.70 79.0K
10:06 3,794.76 3,795.35 3,793.78 3,793.78 104.0K
10:07 3,793.51 3,794.22 3,792.53 3,793.79 36.0K
10:08 3,793.81 3,793.84 3,792.18 3,792.94 35.0K
10:09 3,792.70 3,792.82 3,791.75 3,791.97 37.0K
10:10 3,792.40 3,793.25 3,791.70 3,793.25 172.0K
10:11 3,793.56 3,793.75 3,790.17 3,790.62 142.0K
10:12 3,790.17 3,790.79 3,788.34 3,789.15 46.0K
10:13 3,789.79 3,790.28 3,788.79 3,789.72 81.0K
10:14 3,789.50 3,790.11 3,789.12 3,789.87 76.0K
10:15 3,790.05 3,793.03 3,790.05 3,791.47 78.0K
10:16 3,791.81 3,791.81 3,789.49 3,790.82 89.0K
10:17 3,790.79 3,790.79 3,789.82 3,790.33 61.0K
10:18 3,790.33 3,791.18 3,789.73 3,791.18 58.0K
10:19 3,792.21 3,794.30 3,791.79 3,793.89 88.0K
10:20 3,793.21 3,796.67 3,793.16 3,796.67 45.0K
10:21 3,796.66 3,796.66 3,794.53 3,794.53 47.0K
10:22 3,794.88 3,795.30 3,793.98 3,794.42 101.0K
10:23 3,793.84 3,794.88 3,793.10 3,793.16 79.0K
10:24 3,793.12 3,793.78 3,791.99 3,791.99 52.0K
10:25 3,792.55 3,792.64 3,791.39 3,792.64 84.0K
10:26 3,792.33 3,792.39 3,790.91 3,791.96 86.0K
10:27 3,791.93 3,793.11 3,791.05 3,792.70 33.0K
10:28 3,792.91 3,793.24 3,791.82 3,792.23 58.0K
10:29 3,792.65 3,792.65 3,790.57 3,791.07 55.0K
10:30 3,791.45 3,791.45 3,789.65 3,789.70 57.0K
10:31 3,789.46 3,791.02 3,789.05 3,790.14 64.0K
10:32 3,790.47 3,793.08 3,790.47 3,792.37 74.0K
10:33 3,792.87 3,793.37 3,791.57 3,791.57 79.0K
10:34 3,792.29 3,792.76 3,791.78 3,791.78 34.0K
10:35 3,791.78 3,792.80 3,791.78 3,792.25 59.0K
10:36 3,792.76 3,793.23 3,792.10 3,792.53 24.0K
10:37 3,792.86 3,793.42 3,791.98 3,793.42 43.0K
10:38 3,793.55 3,793.55 3,792.01 3,792.93 39.0K
10:39 3,792.88 3,794.90 3,792.88 3,793.50 34.0K
10:40 3,794.38 3,795.10 3,793.25 3,795.10 53.0K
10:41 3,794.28 3,795.13 3,793.99 3,794.92 26.0K
10:42 3,795.24 3,798.37 3,795.24 3,797.56 78.0K
10:43 3,797.99 3,799.72 3,797.92 3,799.55 43.0K
10:44 3,799.64 3,799.64 3,798.05 3,798.55 34.0K
10:45 3,798.58 3,799.13 3,797.49 3,798.18 70.0K
10:46 3,798.46 3,799.50 3,797.43 3,797.61 49.0K
10:47 3,797.63 3,797.64 3,797.00 3,797.58 67.0K
10:48 3,797.10 3,797.10 3,795.99 3,796.61 74.0K
10:49 3,796.38 3,797.33 3,795.74 3,796.79 39.0K
10:50 3,796.57 3,798.33 3,796.57 3,798.33 66.0K
10:51 3,798.90 3,798.90 3,796.54 3,798.06 119.0K
10:52 3,797.34 3,798.48 3,797.12 3,797.59 89.0K
10:53 3,797.71 3,798.20 3,797.02 3,797.02 36.0K
10:54 3,797.28 3,798.24 3,796.15 3,796.61 28.0K
10:55 3,797.35 3,797.48 3,795.68 3,797.14 37.0K
10:56 3,797.85 3,800.58 3,797.38 3,800.43 48.0K
10:57 3,799.84 3,800.20 3,798.76 3,799.37 48.0K
10:58 3,799.38 3,800.50 3,799.12 3,800.50 46.0K
10:59 3,800.55 3,801.82 3,800.55 3,800.85 77.0K
11:00 3,801.86 3,802.02 3,800.98 3,801.66 67.0K
11:01 3,801.19 3,803.09 3,801.13 3,803.08 73.0K
11:02 3,802.57 3,803.02 3,801.53 3,802.20 59.0K
11:03 3,802.30 3,802.49 3,801.55 3,802.06 120.0K
11:04 3,801.49 3,802.02 3,799.78 3,800.07 116.0K
11:05 3,800.15 3,801.13 3,800.14 3,800.27 32.0K
11:06 3,800.51 3,801.09 3,800.08 3,800.34 38.0K
11:07 3,800.42 3,801.65 3,799.99 3,801.12 24.0K
11:08 3,801.53 3,801.92 3,800.60 3,800.62 44.0K
11:09 3,800.48 3,800.52 3,798.85 3,800.52 47.0K
11:10 3,800.37 3,800.87 3,799.63 3,800.24 36.0K
11:11 3,800.53 3,800.59 3,799.64 3,799.64 33.0K
11:12 3,799.58 3,800.32 3,799.19 3,800.08 42.0K
11:13 3,799.71 3,800.23 3,797.75 3,797.75 27.0K
11:14 3,797.66 3,799.17 3,797.66 3,798.35 30.0K
11:15 3,799.08 3,799.25 3,797.67 3,798.77 29.0K
11:16 3,799.56 3,799.56 3,797.49 3,798.14 21.0K
11:17 3,798.42 3,798.77 3,797.18 3,797.41 33.0K
11:18 3,797.20 3,798.00 3,796.64 3,797.61 28.0K
11:19 3,797.84 3,797.87 3,796.90 3,797.27 33.0K
11:20 3,797.84 3,798.23 3,796.43 3,797.61 32.0K
11:21 3,797.14 3,798.09 3,796.38 3,797.53 44.0K
11:22 3,798.22 3,798.59 3,797.15 3,798.41 34.0K
11:23 3,798.33 3,798.46 3,797.19 3,798.46 20.0K
11:24 3,798.21 3,799.05 3,797.93 3,798.07 46.0K
11:25 3,797.74 3,798.24 3,796.72 3,797.60 29.0K
11:26 3,797.44 3,797.76 3,796.36 3,797.31 37.0K
11:27 3,796.91 3,798.01 3,796.25 3,797.94 23.0K
11:28 3,797.32 3,797.36 3,795.94 3,796.22 28.0K
11:29 3,796.33 3,797.00 3,796.20 3,796.47 32.0K
11:30 3,796.62 3,797.14 3,796.16 3,796.66 45.0K
11:31 3,797.37 3,797.62 3,796.43 3,796.91 37.0K
11:32 3,797.22 3,798.00 3,796.68 3,796.83 28.0K
11:33 3,796.88 3,797.29 3,795.38 3,796.26 32.0K
11:34 3,795.49 3,796.29 3,795.26 3,795.82 18.0K
11:35 3,795.81 3,796.34 3,795.20 3,795.50 53.0K
11:36 3,796.06 3,797.16 3,795.82 3,796.84 59.0K
11:37 3,796.55 3,797.35 3,795.95 3,797.35 41.0K
11:38 3,797.72 3,798.51 3,795.32 3,795.97 99.0K
11:39 3,796.07 3,796.65 3,795.42 3,796.34 36.0K
11:40 3,796.38 3,796.39 3,794.55 3,794.55 71.0K
11:41 3,794.69 3,794.86 3,792.94 3,793.77 57.0K
11:42 3,793.98 3,795.22 3,792.89 3,794.61 36.0K
11:43 3,794.63 3,795.21 3,794.07 3,794.18 88.0K
11:44 3,794.74 3,795.39 3,793.69 3,794.42 87.0K
11:45 3,794.90 3,794.90 3,793.51 3,794.11 24.0K
11:46 3,794.15 3,795.95 3,794.05 3,795.60 68.0K
11:47 3,795.19 3,796.21 3,794.67 3,795.87 25.0K
11:48 3,795.59 3,796.76 3,795.11 3,795.11 20.0K
11:49 3,795.61 3,796.20 3,794.98 3,795.42 24.0K
11:50 3,795.73 3,795.78 3,794.29 3,794.38 25.0K
11:51 3,794.45 3,795.79 3,794.38 3,795.45 20.0K
11:52 3,795.66 3,796.04 3,795.05 3,795.55 35.0K
11:53 3,795.88 3,796.19 3,795.04 3,796.19 21.0K
11:54 3,796.09 3,796.65 3,795.43 3,796.04 22.0K
11:55 3,794.48 3,795.50 3,794.24 3,794.57 69.0K
11:56 3,794.50 3,795.42 3,794.17 3,794.89 40.0K
11:57 3,795.21 3,795.71 3,794.54 3,794.91 57.0K
11:58 3,794.81 3,795.66 3,793.96 3,794.40 25.0K
11:59 3,794.80 3,794.80 3,793.22 3,794.09 23.0K
12:00 3,793.56 3,794.56 3,793.56 3,794.25 15.0K
12:01 3,794.76 3,794.99 3,793.68 3,793.99 19.0K
12:02 3,793.92 3,795.21 3,793.83 3,794.04 17.0K
12:03 3,793.42 3,793.83 3,792.81 3,793.83 27.0K
12:04 3,793.67 3,794.03 3,792.59 3,792.66 27.0K
12:05 3,792.76 3,794.29 3,792.65 3,793.50 16.0K
12:06 3,793.81 3,794.40 3,793.06 3,793.46 37.0K
12:07 3,793.26 3,794.03 3,793.08 3,793.23 30.0K
12:08 3,792.91 3,793.18 3,792.25 3,792.71 21.0K
12:09 3,792.48 3,794.23 3,792.48 3,793.81 28.0K
12:10 3,793.96 3,794.22 3,793.13 3,793.65 36.0K
12:11 3,794.10 3,794.76 3,792.34 3,794.31 38.0K
12:12 3,794.32 3,794.99 3,793.79 3,793.80 16.0K
12:13 3,793.93 3,794.44 3,793.52 3,793.67 27.0K
12:14 3,793.62 3,794.32 3,792.95 3,794.32 15.0K
12:15 3,794.32 3,794.95 3,793.65 3,794.95 38.0K
12:16 3,794.26 3,794.72 3,793.45 3,793.45 23.0K
12:17 3,793.34 3,794.20 3,792.69 3,792.95 23.0K
12:18 3,793.05 3,794.49 3,792.91 3,794.17 21.0K
12:19 3,794.14 3,794.98 3,793.64 3,794.40 34.0K
12:20 3,793.55 3,794.23 3,792.83 3,793.57 22.0K
12:21 3,793.42 3,794.29 3,793.42 3,794.29 58.0K
12:22 3,794.15 3,794.44 3,792.94 3,794.28 30.0K
12:23 3,794.20 3,794.33 3,793.43 3,793.79 20.0K
12:24 3,793.50 3,794.56 3,793.50 3,794.02 207.0K
12:25 3,794.33 3,794.34 3,793.05 3,794.13 71.0K
12:26 3,794.09 3,794.75 3,793.26 3,793.43 95.0K
12:27 3,793.90 3,794.97 3,793.34 3,794.97 50.0K
12:28 3,794.74 3,795.10 3,793.17 3,793.17 37.0K
12:29 3,793.64 3,794.75 3,792.80 3,793.89 35.0K
12:30 3,794.10 3,794.10 3,792.93 3,793.60 22.0K
12:31 3,792.66 3,793.78 3,792.32 3,793.78 23.0K
12:32 3,793.20 3,794.09 3,793.06 3,793.78 25.0K
12:33 3,793.27 3,794.06 3,793.27 3,793.87 23.0K
12:34 3,793.47 3,794.00 3,792.75 3,792.88 25.0K
12:35 3,793.04 3,793.68 3,792.51 3,792.82 22.0K
12:36 3,793.32 3,793.92 3,792.19 3,792.84 150.0K
12:37 3,793.03 3,793.53 3,792.19 3,792.30 64.0K
12:38 3,792.20 3,793.25 3,791.93 3,792.13 32.0K
12:39 3,792.35 3,792.40 3,791.57 3,791.69 23.0K
12:40 3,792.58 3,793.35 3,792.13 3,792.35 80.0K
12:41 3,792.45 3,793.28 3,791.95 3,792.62 33.0K
12:42 3,792.37 3,792.66 3,791.22 3,792.65 76.0K
12:43 3,792.19 3,792.98 3,791.79 3,792.31 51.0K
12:44 3,792.70 3,792.80 3,790.98 3,790.98 36.0K
12:45 3,791.20 3,791.77 3,790.94 3,791.25 35.0K
12:46 3,791.49 3,792.65 3,790.81 3,792.58 78.0K
12:47 3,793.04 3,794.26 3,791.94 3,793.49 50.0K
12:48 3,793.92 3,794.23 3,792.64 3,793.83 46.0K
12:49 3,794.15 3,794.15 3,792.70 3,793.18 17.0K
12:50 3,792.76 3,793.78 3,792.29 3,793.36 29.0K
12:51 3,792.93 3,793.86 3,792.79 3,793.09 30.0K
12:52 3,793.18 3,793.58 3,792.84 3,792.87 29.0K
12:53 3,792.67 3,793.46 3,792.01 3,793.46 28.0K
12:54 3,792.77 3,793.82 3,792.61 3,793.31 26.0K
12:55 3,793.48 3,793.48 3,791.95 3,793.20 35.0K
12:56 3,792.77 3,793.02 3,792.35 3,792.84 21.0K
12:57 3,793.22 3,794.20 3,792.74 3,793.75 30.0K
12:58 3,794.18 3,794.40 3,793.01 3,793.01 25.0K
12:59 3,793.11 3,793.88 3,792.59 3,792.98 33.0K
13:00 3,792.34 3,793.13 3,791.63 3,792.74 29.0K
13:01 3,792.98 3,792.98 3,791.83 3,791.83 32.0K
13:02 3,791.73 3,792.58 3,791.24 3,791.64 93.0K
13:03 3,791.92 3,793.27 3,791.61 3,792.01 84.0K
13:04 3,792.62 3,793.68 3,791.97 3,792.55 33.0K
13:05 3,792.77 3,793.47 3,792.40 3,792.66 23.0K
13:06 3,792.94 3,792.94 3,791.06 3,791.90 61.0K
13:07 3,792.33 3,793.46 3,791.01 3,793.14 78.0K
13:08 3,793.26 3,793.84 3,792.17 3,792.88 55.0K
13:09 3,793.10 3,793.66 3,792.74 3,792.74 28.0K
13:10 3,793.26 3,793.83 3,792.56 3,793.83 49.0K
13:11 3,793.43 3,793.82 3,792.08 3,792.30 37.0K
13:12 3,792.56 3,792.98 3,791.76 3,792.69 29.0K
13:13 3,792.31 3,793.02 3,791.80 3,791.80 36.0K
13:14 3,792.41 3,793.04 3,791.64 3,791.64 24.0K
13:15 3,792.07 3,793.24 3,791.90 3,792.99 41.0K
13:16 3,793.20 3,793.20 3,792.02 3,792.25 63.0K
13:17 3,792.34 3,795.56 3,792.34 3,795.31 32.0K
13:18 3,794.43 3,794.97 3,793.45 3,794.97 114.0K
13:19 3,794.70 3,795.69 3,794.18 3,795.67 31.0K
13:20 3,796.10 3,796.10 3,794.41 3,794.76 37.0K
13:21 3,794.52 3,795.95 3,794.52 3,794.84 82.0K
13:22 3,795.18 3,796.64 3,795.15 3,796.28 52.0K
13:23 3,796.60 3,797.81 3,796.04 3,797.81 44.0K
13:24 3,797.87 3,798.72 3,797.01 3,797.19 24.0K
13:25 3,797.79 3,798.77 3,797.57 3,798.14 36.0K
13:26 3,798.17 3,798.83 3,796.96 3,798.75 31.0K
13:27 3,798.63 3,799.78 3,797.80 3,798.52 33.0K
13:28 3,798.70 3,800.27 3,798.36 3,799.01 75.0K
13:29 3,799.20 3,800.06 3,798.78 3,800.00 54.0K
13:30 3,799.96 3,801.21 3,799.41 3,799.71 25.0K
13:31 3,799.06 3,801.70 3,799.06 3,801.47 102.0K
13:32 3,801.58 3,802.09 3,800.34 3,800.49 34.0K
13:33 3,800.96 3,801.29 3,799.68 3,799.68 26.0K
13:34 3,799.34 3,801.08 3,798.92 3,800.57 32.0K
13:35 3,801.53 3,801.53 3,799.53 3,799.94 114.0K
13:36 3,799.89 3,801.16 3,799.59 3,800.32 32.0K
13:37 3,800.35 3,800.56 3,799.05 3,800.52 34.0K
13:38 3,800.98 3,801.69 3,799.93 3,801.39 41.0K
13:39 3,801.48 3,801.81 3,800.54 3,800.91 51.0K
13:40 3,801.25 3,802.00 3,800.50 3,802.00 39.0K
13:41 3,801.68 3,802.32 3,800.83 3,800.98 47.0K
13:42 3,800.17 3,800.91 3,799.07 3,800.36 67.0K
13:43 3,799.62 3,800.07 3,799.01 3,799.54 69.0K
13:44 3,799.80 3,799.89 3,797.81 3,797.81 39.0K
13:45 3,798.05 3,798.54 3,797.02 3,798.02 46.0K
13:46 3,797.73 3,798.59 3,797.73 3,798.06 26.0K
13:47 3,798.11 3,798.64 3,796.71 3,797.14 93.0K
13:48 3,797.48 3,799.13 3,796.47 3,797.95 45.0K
13:49 3,798.54 3,798.60 3,797.14 3,798.45 59.0K
13:50 3,798.61 3,798.91 3,797.75 3,798.05 35.0K
13:51 3,797.76 3,798.97 3,797.30 3,798.92 29.0K
13:52 3,798.73 3,799.05 3,797.77 3,798.14 24.0K
13:53 3,798.39 3,798.99 3,797.28 3,798.11 26.0K
13:54 3,798.44 3,798.91 3,797.63 3,797.72 64.0K
13:55 3,797.25 3,798.80 3,797.25 3,798.58 35.0K
13:56 3,797.89 3,798.86 3,797.25 3,798.27 24.0K
13:57 3,798.15 3,799.46 3,797.83 3,799.07 26.0K
13:58 3,798.01 3,798.90 3,797.27 3,797.27 27.0K
13:59 3,797.54 3,798.51 3,796.99 3,798.06 35.0K
14:00 3,798.42 3,799.00 3,797.79 3,798.66 38.0K
14:01 3,797.45 3,799.45 3,797.30 3,798.55 28.0K
14:02 3,798.10 3,799.22 3,797.85 3,798.22 53.0K
14:03 3,797.64 3,798.52 3,796.91 3,798.18 51.0K
14:04 3,797.79 3,799.30 3,797.54 3,797.85 39.0K
14:05 3,798.75 3,799.04 3,797.49 3,798.33 111.0K
14:06 3,796.88 3,798.63 3,796.88 3,796.96 44.0K
14:07 3,796.91 3,798.52 3,796.91 3,797.82 48.0K
14:08 3,798.32 3,798.35 3,796.94 3,796.94 31.0K
14:09 3,796.87 3,797.79 3,796.34 3,796.78 37.0K
14:10 3,797.19 3,797.34 3,795.43 3,795.58 32.0K
14:11 3,795.74 3,797.31 3,795.72 3,796.32 45.0K
14:12 3,796.38 3,797.78 3,795.68 3,796.60 29.0K
14:13 3,796.89 3,798.00 3,796.10 3,797.94 37.0K
14:14 3,797.48 3,797.70 3,796.68 3,797.14 55.0K
14:15 3,796.96 3,798.08 3,796.46 3,797.19 35.0K
14:16 3,796.89 3,798.07 3,796.18 3,797.29 42.0K
14:17 3,796.07 3,798.23 3,796.07 3,796.75 73.0K
14:18 3,797.04 3,798.34 3,796.28 3,796.75 67.0K
14:19 3,797.95 3,798.30 3,797.07 3,797.54 76.0K
14:20 3,797.37 3,798.48 3,796.59 3,797.70 85.0K
14:21 3,797.90 3,798.65 3,796.95 3,797.34 47.0K
14:22 3,797.24 3,797.80 3,796.21 3,796.67 53.0K
14:23 3,796.49 3,797.86 3,795.82 3,797.69 40.0K
14:24 3,797.54 3,798.12 3,795.57 3,795.57 55.0K
14:25 3,796.40 3,797.63 3,796.22 3,796.40 48.0K
14:26 3,796.62 3,798.73 3,796.62 3,798.10 46.0K
14:27 3,797.97 3,798.62 3,797.37 3,798.11 111.0K
14:28 3,797.94 3,798.02 3,796.37 3,797.87 61.0K
14:29 3,797.39 3,798.81 3,797.08 3,797.21 51.0K
14:30 3,798.65 3,798.89 3,796.77 3,796.77 46.0K
14:31 3,797.03 3,798.78 3,797.03 3,798.16 46.0K
14:32 3,798.39 3,799.94 3,797.89 3,799.60 69.0K
14:33 3,799.34 3,800.08 3,798.65 3,799.93 59.0K
14:34 3,799.60 3,800.65 3,798.66 3,799.28 37.0K
14:35 3,799.69 3,801.46 3,799.69 3,801.02 98.0K
14:36 3,800.34 3,800.76 3,799.05 3,800.23 101.0K
14:37 3,800.44 3,800.66 3,799.25 3,800.42 41.0K
14:38 3,800.75 3,801.27 3,799.27 3,800.46 87.0K
14:39 3,800.24 3,802.02 3,800.11 3,800.92 44.0K
14:40 3,801.74 3,802.62 3,800.99 3,802.62 32.0K
14:41 3,802.21 3,803.21 3,800.56 3,802.90 41.0K
14:42 3,802.92 3,803.06 3,801.52 3,802.79 47.0K
14:43 3,802.81 3,804.42 3,802.69 3,803.31 46.0K
14:44 3,804.33 3,804.33 3,802.03 3,802.68 44.0K
14:45 3,802.10 3,803.40 3,802.10 3,803.00 40.0K
14:46 3,803.15 3,804.35 3,802.50 3,804.35 43.0K
14:47 3,803.89 3,804.23 3,802.20 3,804.23 47.0K
14:48 3,804.01 3,804.25 3,802.87 3,803.88 43.0K
14:49 3,803.97 3,804.68 3,802.45 3,804.15 48.0K
14:50 3,803.77 3,804.38 3,802.59 3,803.60 47.0K
14:51 3,803.50 3,804.35 3,802.78 3,803.62 44.0K
14:52 3,803.58 3,804.89 3,803.01 3,803.64 43.0K
14:53 3,804.65 3,805.32 3,803.75 3,805.32 74.0K
14:54 3,804.65 3,805.54 3,804.31 3,804.82 45.0K
14:55 3,804.97 3,806.57 3,804.46 3,805.92 74.0K
14:56 3,805.37 3,806.10 3,804.51 3,805.39 53.0K
14:57 3,805.28 3,805.47 3,803.93 3,804.71 84.0K
14:58 3,804.39 3,805.92 3,804.02 3,805.31 47.0K
14:59 3,805.14 3,805.79 3,804.32 3,805.19 47.0K
15:00 3,804.08 3,805.08 3,802.47 3,803.49 90.0K
15:01 3,803.85 3,804.51 3,802.95 3,803.33 42.0K
15:02 3,803.06 3,804.54 3,803.06 3,804.27 45.0K
15:03 3,804.02 3,804.41 3,802.76 3,802.76 148.0K
15:04 3,803.95 3,803.95 3,802.84 3,803.37 126.0K
15:05 3,803.25 3,803.25 3,801.82 3,802.20 55.0K
15:06 3,802.52 3,803.47 3,802.21 3,802.94 41.0K
15:07 3,802.84 3,803.95 3,802.45 3,803.52 100.0K
15:08 3,803.14 3,804.55 3,802.62 3,804.38 57.0K
15:09 3,803.98 3,804.14 3,802.99 3,803.48 47.0K
15:10 3,803.84 3,804.76 3,802.55 3,803.92 79.0K
15:11 3,803.85 3,804.41 3,803.22 3,803.70 54.0K
15:12 3,803.18 3,803.63 3,802.09 3,803.09 60.0K
15:13 3,802.03 3,803.53 3,801.47 3,801.60 55.0K
15:14 3,801.78 3,802.32 3,801.00 3,801.67 104.0K
15:15 3,800.68 3,801.96 3,800.64 3,801.50 66.0K
15:16 3,800.95 3,802.95 3,800.95 3,802.13 49.0K
15:17 3,801.77 3,803.48 3,801.70 3,802.43 53.0K
15:18 3,802.66 3,804.68 3,801.58 3,803.65 58.0K
15:19 3,803.74 3,805.71 3,803.69 3,805.05 62.0K
15:20 3,804.95 3,804.95 3,804.95 3,804.95 1.0K
15:21 3,804.95 3,804.95 3,804.95 3,804.95 0.0K
15:22 3,804.95 3,804.95 3,804.95 3,804.95 0.0K
15:23 3,804.95 3,804.95 3,804.95 3,804.95 0.0K
15:24 3,804.95 3,804.95 3,804.95 3,804.95 0.0K
15:25 3,804.95 3,804.95 3,804.95 3,804.95 0.0K
15:26 3,804.95 3,804.95 3,804.95 3,804.95 0.0K
15:27 3,804.95 3,804.95 3,804.95 3,804.95 0.0K
15:28 3,804.95 3,804.95 3,804.95 3,804.95 0.0K
15:29 3,804.95 3,806.35 3,804.64 3,804.64 1,850.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available