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 3,810.72 3,818.87 3,810.72 3,818.82 1,316.0K
09:01 3,818.09 3,819.50 3,812.84 3,814.43 584.0K
09:02 3,814.66 3,816.61 3,809.78 3,816.61 353.0K
09:03 3,816.19 3,816.89 3,812.69 3,813.23 358.0K
09:04 3,814.04 3,814.28 3,809.30 3,810.59 406.0K
09:05 3,810.63 3,810.63 3,805.66 3,806.67 294.0K
09:06 3,807.33 3,807.33 3,802.22 3,803.73 249.0K
09:07 3,803.43 3,803.43 3,801.84 3,802.49 246.0K
09:08 3,802.03 3,803.37 3,800.47 3,800.47 309.0K
09:09 3,799.51 3,799.83 3,798.09 3,799.68 252.0K
09:10 3,799.71 3,801.78 3,799.24 3,800.39 162.0K
09:11 3,799.70 3,800.95 3,798.67 3,798.82 116.0K
09:12 3,798.77 3,801.35 3,796.87 3,796.87 138.0K
09:13 3,797.65 3,797.65 3,795.28 3,797.39 167.0K
09:14 3,797.08 3,797.91 3,796.68 3,797.63 220.0K
09:15 3,798.55 3,798.55 3,795.86 3,796.36 137.0K
09:16 3,796.70 3,798.89 3,796.18 3,798.76 63.0K
09:17 3,798.57 3,799.51 3,797.51 3,798.25 66.0K
09:18 3,798.21 3,799.09 3,797.29 3,797.91 197.0K
09:19 3,797.71 3,798.49 3,795.26 3,795.26 77.0K
09:20 3,794.86 3,795.46 3,792.13 3,795.29 156.0K
09:21 3,795.24 3,795.48 3,793.47 3,794.60 229.0K
09:22 3,794.13 3,795.26 3,793.90 3,793.90 74.0K
09:23 3,793.86 3,793.86 3,791.49 3,792.17 117.0K
09:24 3,791.68 3,792.05 3,789.34 3,789.79 141.0K
09:25 3,790.27 3,790.77 3,789.16 3,789.42 69.0K
09:26 3,789.56 3,790.67 3,789.20 3,790.67 153.0K
09:27 3,790.61 3,790.92 3,788.03 3,788.06 78.0K
09:28 3,788.15 3,792.76 3,788.15 3,792.68 135.0K
09:29 3,792.29 3,792.81 3,790.85 3,791.49 94.0K
09:30 3,790.85 3,794.63 3,790.85 3,794.63 128.0K
09:31 3,795.01 3,796.11 3,794.58 3,795.02 162.0K
09:32 3,794.89 3,797.73 3,794.89 3,796.76 105.0K
09:33 3,797.10 3,797.21 3,793.70 3,794.78 91.0K
09:34 3,794.56 3,798.90 3,793.62 3,798.34 67.0K
09:35 3,798.78 3,798.78 3,794.47 3,794.87 127.0K
09:36 3,795.10 3,795.63 3,792.99 3,793.87 80.0K
09:37 3,793.68 3,795.07 3,793.68 3,794.91 77.0K
09:38 3,795.98 3,796.25 3,794.15 3,794.48 50.0K
09:39 3,795.09 3,795.29 3,793.61 3,795.04 95.0K
09:40 3,795.04 3,797.68 3,795.04 3,797.07 49.0K
09:41 3,797.08 3,797.32 3,795.83 3,796.13 110.0K
09:42 3,795.11 3,795.26 3,793.93 3,793.93 99.0K
09:43 3,793.76 3,794.21 3,791.98 3,792.59 331.0K
09:44 3,792.89 3,792.89 3,790.80 3,791.58 185.0K
09:45 3,792.02 3,792.34 3,791.26 3,792.09 134.0K
09:46 3,792.47 3,792.59 3,790.56 3,792.53 153.0K
09:47 3,792.81 3,794.24 3,791.95 3,792.26 61.0K
09:48 3,792.34 3,794.75 3,792.34 3,793.34 48.0K
09:49 3,793.64 3,794.62 3,793.24 3,793.30 107.0K
09:50 3,793.24 3,793.86 3,792.91 3,793.86 43.0K
09:51 3,793.50 3,797.11 3,792.92 3,797.10 85.0K
09:52 3,796.36 3,797.15 3,795.20 3,796.35 97.0K
09:53 3,795.81 3,797.03 3,795.21 3,795.49 122.0K
09:54 3,795.63 3,796.45 3,795.21 3,795.82 41.0K
09:55 3,795.52 3,795.52 3,794.53 3,794.65 72.0K
09:56 3,794.71 3,795.29 3,793.87 3,794.56 51.0K
09:57 3,794.23 3,794.40 3,791.21 3,791.59 49.0K
09:58 3,791.77 3,792.48 3,791.14 3,792.33 53.0K
09:59 3,791.94 3,791.97 3,789.42 3,789.42 42.0K
10:00 3,790.80 3,792.25 3,789.94 3,791.10 76.0K
10:01 3,790.77 3,790.86 3,789.31 3,790.53 38.0K
10:02 3,790.59 3,790.90 3,789.34 3,789.38 61.0K
10:03 3,789.66 3,790.28 3,789.26 3,789.64 55.0K
10:04 3,789.88 3,791.35 3,789.62 3,791.06 82.0K
10:05 3,791.29 3,792.63 3,791.29 3,791.60 158.0K
10:06 3,791.85 3,792.56 3,790.44 3,792.56 45.0K
10:07 3,792.37 3,792.94 3,791.39 3,792.19 52.0K
10:08 3,791.93 3,792.74 3,791.42 3,792.35 31.0K
10:09 3,792.72 3,794.03 3,792.43 3,794.03 52.0K
10:10 3,793.67 3,795.35 3,792.27 3,792.27 68.0K
10:11 3,792.65 3,793.30 3,792.21 3,792.70 72.0K
10:12 3,792.99 3,793.83 3,790.54 3,790.54 57.0K
10:13 3,790.42 3,791.72 3,790.14 3,790.14 73.0K
10:14 3,790.45 3,791.35 3,789.76 3,791.01 92.0K
10:15 3,791.24 3,791.24 3,788.24 3,789.11 41.0K
10:16 3,788.92 3,790.28 3,788.41 3,789.54 98.0K
10:17 3,790.03 3,790.03 3,787.99 3,788.24 63.0K
10:18 3,788.98 3,790.56 3,788.98 3,789.54 57.0K
10:19 3,789.54 3,790.51 3,788.94 3,789.57 45.0K
10:20 3,789.60 3,790.50 3,788.19 3,788.92 47.0K
10:21 3,789.64 3,791.88 3,789.64 3,790.35 106.0K
10:22 3,790.43 3,791.82 3,788.69 3,788.86 164.0K
10:23 3,789.69 3,790.27 3,789.29 3,790.27 41.0K
10:24 3,789.65 3,790.07 3,788.10 3,788.59 112.0K
10:25 3,788.08 3,789.65 3,787.53 3,789.33 41.0K
10:26 3,789.54 3,791.19 3,789.54 3,789.59 47.0K
10:27 3,789.65 3,790.44 3,789.05 3,789.80 47.0K
10:28 3,789.09 3,791.00 3,789.00 3,791.00 53.0K
10:29 3,790.51 3,790.89 3,788.56 3,789.45 28.0K
10:30 3,789.74 3,790.94 3,789.34 3,790.04 49.0K
10:31 3,789.89 3,791.42 3,789.52 3,790.29 65.0K
10:32 3,789.95 3,791.41 3,788.92 3,789.33 38.0K
10:33 3,789.09 3,789.66 3,787.67 3,787.67 41.0K
10:34 3,787.06 3,788.05 3,786.88 3,787.60 40.0K
10:35 3,788.27 3,788.29 3,786.58 3,786.76 50.0K
10:36 3,786.76 3,787.31 3,785.89 3,786.10 54.0K
10:37 3,786.43 3,787.29 3,785.27 3,785.27 86.0K
10:38 3,786.31 3,786.78 3,785.34 3,786.14 147.0K
10:39 3,785.75 3,786.86 3,785.75 3,786.81 28.0K
10:40 3,786.35 3,787.73 3,786.15 3,787.16 35.0K
10:41 3,786.89 3,787.21 3,784.44 3,785.86 80.0K
10:42 3,785.54 3,788.79 3,784.08 3,788.22 205.0K
10:43 3,787.43 3,787.72 3,784.49 3,785.01 45.0K
10:44 3,785.14 3,785.29 3,783.31 3,783.99 42.0K
10:45 3,783.97 3,786.25 3,782.48 3,783.07 61.0K
10:46 3,783.69 3,783.69 3,781.68 3,781.79 31.0K
10:47 3,781.87 3,782.67 3,781.27 3,781.52 40.0K
10:48 3,781.25 3,783.93 3,781.25 3,782.80 33.0K
10:49 3,782.71 3,782.80 3,781.94 3,782.31 42.0K
10:50 3,782.26 3,783.03 3,781.08 3,782.10 49.0K
10:51 3,782.91 3,784.20 3,782.75 3,783.50 44.0K
10:52 3,783.97 3,784.76 3,782.64 3,784.62 39.0K
10:53 3,784.61 3,784.61 3,783.36 3,783.92 35.0K
10:54 3,783.69 3,784.77 3,783.19 3,783.42 59.0K
10:55 3,784.12 3,785.77 3,784.12 3,784.75 111.0K
10:56 3,784.73 3,785.05 3,783.60 3,784.21 40.0K
10:57 3,783.98 3,784.55 3,782.65 3,784.43 55.0K
10:58 3,784.37 3,785.31 3,783.71 3,785.31 93.0K
10:59 3,784.52 3,784.86 3,782.24 3,782.54 55.0K
11:00 3,782.68 3,783.84 3,781.02 3,781.86 90.0K
11:01 3,781.50 3,782.91 3,780.97 3,781.76 136.0K
11:02 3,781.58 3,781.58 3,780.30 3,780.82 50.0K
11:03 3,781.24 3,781.25 3,780.10 3,781.25 44.0K
11:04 3,780.64 3,781.37 3,779.91 3,780.89 152.0K
11:05 3,780.81 3,781.91 3,780.35 3,781.19 92.0K
11:06 3,782.14 3,782.14 3,779.59 3,780.22 44.0K
11:07 3,780.42 3,781.57 3,779.06 3,780.67 54.0K
11:08 3,780.22 3,781.09 3,779.52 3,779.96 57.0K
11:09 3,779.87 3,779.99 3,778.71 3,778.71 27.0K
11:10 3,779.17 3,780.16 3,778.08 3,779.52 68.0K
11:11 3,781.05 3,781.26 3,778.66 3,779.65 28.0K
11:12 3,780.00 3,780.51 3,779.05 3,780.51 36.0K
11:13 3,779.84 3,781.13 3,779.72 3,780.36 24.0K
11:14 3,780.36 3,781.70 3,779.87 3,780.39 67.0K
11:15 3,780.58 3,781.05 3,778.74 3,778.74 31.0K
11:16 3,779.53 3,781.48 3,779.53 3,780.73 29.0K
11:17 3,781.02 3,781.52 3,780.70 3,781.44 67.0K
11:18 3,780.27 3,782.12 3,780.27 3,780.96 21.0K
11:19 3,781.12 3,781.40 3,779.96 3,780.38 43.0K
11:20 3,780.31 3,781.50 3,779.94 3,781.50 23.0K
11:21 3,781.49 3,782.63 3,781.49 3,781.85 40.0K
11:22 3,781.80 3,781.81 3,780.74 3,781.77 28.0K
11:23 3,781.57 3,781.66 3,780.30 3,780.88 36.0K
11:24 3,780.71 3,781.56 3,780.20 3,780.99 48.0K
11:25 3,780.87 3,781.05 3,779.55 3,780.74 57.0K
11:26 3,780.51 3,781.49 3,779.25 3,780.17 36.0K
11:27 3,779.88 3,780.41 3,779.13 3,780.12 19.0K
11:28 3,779.88 3,781.33 3,779.88 3,779.97 30.0K
11:29 3,779.88 3,780.31 3,779.41 3,779.45 26.0K
11:30 3,779.50 3,780.46 3,779.00 3,780.29 31.0K
11:31 3,780.72 3,780.72 3,779.05 3,779.68 32.0K
11:32 3,780.19 3,780.91 3,779.34 3,780.67 27.0K
11:33 3,780.71 3,781.70 3,779.64 3,779.94 27.0K
11:34 3,780.02 3,780.76 3,778.82 3,778.82 34.0K
11:35 3,779.65 3,781.50 3,779.64 3,780.96 44.0K
11:36 3,780.63 3,781.49 3,779.58 3,781.00 31.0K
11:37 3,780.76 3,781.63 3,780.64 3,781.33 19.0K
11:38 3,780.93 3,781.28 3,779.55 3,780.98 30.0K
11:39 3,781.05 3,781.05 3,779.78 3,780.72 19.0K
11:40 3,780.91 3,781.81 3,780.43 3,781.07 26.0K
11:41 3,780.86 3,781.46 3,780.38 3,780.87 23.0K
11:42 3,780.81 3,781.40 3,780.32 3,781.09 80.0K
11:43 3,780.56 3,781.19 3,779.93 3,780.59 33.0K
11:44 3,780.89 3,781.73 3,780.32 3,781.10 28.0K
11:45 3,780.85 3,780.85 3,779.12 3,779.34 45.0K
11:46 3,779.67 3,779.72 3,777.96 3,778.63 23.0K
11:47 3,778.69 3,778.69 3,776.93 3,777.34 47.0K
11:48 3,777.30 3,778.67 3,777.05 3,778.02 28.0K
11:49 3,777.32 3,778.16 3,776.99 3,777.10 36.0K
11:50 3,777.94 3,777.94 3,776.87 3,776.87 25.0K
11:51 3,777.21 3,778.88 3,777.21 3,778.75 29.0K
11:52 3,778.82 3,778.82 3,777.54 3,778.20 29.0K
11:53 3,777.65 3,778.44 3,777.46 3,778.02 27.0K
11:54 3,778.47 3,779.51 3,777.43 3,779.51 37.0K
11:55 3,779.28 3,779.88 3,778.28 3,779.88 26.0K
11:56 3,779.83 3,779.91 3,778.40 3,778.98 49.0K
11:57 3,778.63 3,779.97 3,778.63 3,779.42 28.0K
11:58 3,779.26 3,780.56 3,778.88 3,778.98 19.0K
11:59 3,780.23 3,780.76 3,779.51 3,780.76 23.0K
12:00 3,779.26 3,782.45 3,779.26 3,782.20 33.0K
12:01 3,782.26 3,782.63 3,781.01 3,781.62 34.0K
12:02 3,781.76 3,782.15 3,780.91 3,781.04 57.0K
12:03 3,781.78 3,781.99 3,780.22 3,781.99 25.0K
12:04 3,781.99 3,782.76 3,781.06 3,781.49 45.0K
12:05 3,781.69 3,782.99 3,781.49 3,782.51 27.0K
12:06 3,782.32 3,782.54 3,780.61 3,781.56 32.0K
12:07 3,781.11 3,782.17 3,780.17 3,781.14 23.0K
12:08 3,781.31 3,782.64 3,780.99 3,782.64 19.0K
12:09 3,782.60 3,783.06 3,781.85 3,782.96 20.0K
12:10 3,782.58 3,783.57 3,781.67 3,782.00 29.0K
12:11 3,781.42 3,783.01 3,781.06 3,781.47 24.0K
12:12 3,781.68 3,782.54 3,781.60 3,782.54 31.0K
12:13 3,781.89 3,782.24 3,781.19 3,781.51 22.0K
12:14 3,780.87 3,781.90 3,780.68 3,781.90 25.0K
12:15 3,781.93 3,782.53 3,781.19 3,782.07 31.0K
12:16 3,782.11 3,782.87 3,781.34 3,781.55 19.0K
12:17 3,781.62 3,782.60 3,781.12 3,781.75 84.0K
12:18 3,782.22 3,782.25 3,780.73 3,780.76 40.0K
12:19 3,780.72 3,781.77 3,780.44 3,781.52 24.0K
12:20 3,780.54 3,782.37 3,780.33 3,782.17 24.0K
12:21 3,782.80 3,783.05 3,781.86 3,782.02 18.0K
12:22 3,781.81 3,782.63 3,781.52 3,781.87 118.0K
12:23 3,781.89 3,782.77 3,781.42 3,782.26 21.0K
12:24 3,782.19 3,783.26 3,781.56 3,782.74 53.0K
12:25 3,783.79 3,784.09 3,782.59 3,783.60 27.0K
12:26 3,783.33 3,784.00 3,782.99 3,784.00 31.0K
12:27 3,783.46 3,783.90 3,783.07 3,783.28 23.0K
12:28 3,783.02 3,785.58 3,782.80 3,785.35 34.0K
12:29 3,786.07 3,786.23 3,784.19 3,784.77 39.0K
12:30 3,784.33 3,786.32 3,784.33 3,786.32 98.0K
12:31 3,786.00 3,787.20 3,785.00 3,785.80 68.0K
12:32 3,786.08 3,786.81 3,785.41 3,786.61 37.0K
12:33 3,786.52 3,787.26 3,785.14 3,785.59 37.0K
12:34 3,785.57 3,787.74 3,785.26 3,787.74 31.0K
12:35 3,787.71 3,787.96 3,786.61 3,786.86 27.0K
12:36 3,787.08 3,788.08 3,786.39 3,787.40 29.0K
12:37 3,789.02 3,792.01 3,788.84 3,792.01 98.0K
12:38 3,791.10 3,792.38 3,790.48 3,792.38 74.0K
12:39 3,792.48 3,792.48 3,791.18 3,791.75 29.0K
12:40 3,792.09 3,792.15 3,790.69 3,791.93 22.0K
12:41 3,792.91 3,793.24 3,790.56 3,790.84 37.0K
12:42 3,791.35 3,791.91 3,790.01 3,791.16 31.0K
12:43 3,790.91 3,791.43 3,790.00 3,790.65 26.0K
12:44 3,790.88 3,792.01 3,789.79 3,790.64 54.0K
12:45 3,790.47 3,791.75 3,790.33 3,791.54 35.0K
12:46 3,792.18 3,793.16 3,791.74 3,791.74 28.0K
12:47 3,791.83 3,792.39 3,791.21 3,791.62 25.0K
12:48 3,791.76 3,792.55 3,791.16 3,791.62 44.0K
12:49 3,791.69 3,792.15 3,790.34 3,792.15 42.0K
12:50 3,791.72 3,792.22 3,790.29 3,790.75 29.0K
12:51 3,791.05 3,792.83 3,790.65 3,792.83 32.0K
12:52 3,792.21 3,792.21 3,789.99 3,791.57 31.0K
12:53 3,791.11 3,791.83 3,790.69 3,791.13 25.0K
12:54 3,791.30 3,791.30 3,789.92 3,790.80 35.0K
12:55 3,790.99 3,791.38 3,789.84 3,789.84 36.0K
12:56 3,789.92 3,790.77 3,788.56 3,789.58 31.0K
12:57 3,789.17 3,790.99 3,789.17 3,790.79 26.0K
12:58 3,789.98 3,791.11 3,789.34 3,789.91 24.0K
12:59 3,789.83 3,792.94 3,789.43 3,792.38 27.0K
13:00 3,792.81 3,792.84 3,790.26 3,790.49 26.0K
13:01 3,790.34 3,791.50 3,789.70 3,789.85 37.0K
13:02 3,790.34 3,790.86 3,789.29 3,790.24 27.0K
13:03 3,790.66 3,791.46 3,789.86 3,790.09 22.0K
13:04 3,790.35 3,790.35 3,788.30 3,790.18 46.0K
13:05 3,790.35 3,790.35 3,788.54 3,790.26 31.0K
13:06 3,789.84 3,791.74 3,789.20 3,790.83 150.0K
13:07 3,790.71 3,790.79 3,789.36 3,790.20 85.0K
13:08 3,790.27 3,792.08 3,789.84 3,792.04 50.0K
13:09 3,791.60 3,792.98 3,791.60 3,792.82 100.0K
13:10 3,792.09 3,792.69 3,790.94 3,792.69 31.0K
13:11 3,791.99 3,792.57 3,791.18 3,791.49 65.0K
13:12 3,791.69 3,792.46 3,791.39 3,792.09 26.0K
13:13 3,792.40 3,792.40 3,790.55 3,791.22 40.0K
13:14 3,790.89 3,792.47 3,790.16 3,790.85 37.0K
13:15 3,790.99 3,791.75 3,790.16 3,790.77 26.0K
13:16 3,790.97 3,792.07 3,790.31 3,790.77 42.0K
13:17 3,790.78 3,791.45 3,790.01 3,790.97 23.0K
13:18 3,791.34 3,791.88 3,790.16 3,791.04 31.0K
13:19 3,790.96 3,791.01 3,789.53 3,790.03 86.0K
13:20 3,790.56 3,790.56 3,789.70 3,789.70 90.0K
13:21 3,790.43 3,790.82 3,789.90 3,790.04 39.0K
13:22 3,789.79 3,790.26 3,788.92 3,789.54 37.0K
13:23 3,789.45 3,789.45 3,786.59 3,787.75 59.0K
13:24 3,787.68 3,788.86 3,786.45 3,786.45 25.0K
13:25 3,787.65 3,788.01 3,786.69 3,787.35 43.0K
13:26 3,787.05 3,787.64 3,786.26 3,786.50 27.0K
13:27 3,786.60 3,787.62 3,786.49 3,787.42 46.0K
13:28 3,787.62 3,787.62 3,786.17 3,787.02 29.0K
13:29 3,787.10 3,787.83 3,786.12 3,787.32 33.0K
13:30 3,787.03 3,787.14 3,785.32 3,786.71 106.0K
13:31 3,786.48 3,786.78 3,784.67 3,785.93 39.0K
13:32 3,786.08 3,787.43 3,786.08 3,787.43 32.0K
13:33 3,786.54 3,787.31 3,785.37 3,786.57 79.0K
13:34 3,786.60 3,787.21 3,785.82 3,786.21 33.0K
13:35 3,785.24 3,787.29 3,785.04 3,786.00 26.0K
13:36 3,785.66 3,786.49 3,785.42 3,786.44 36.0K
13:37 3,785.58 3,787.66 3,785.58 3,786.03 33.0K
13:38 3,785.96 3,786.11 3,784.11 3,785.25 50.0K
13:39 3,785.35 3,786.49 3,784.62 3,786.49 50.0K
13:40 3,785.87 3,787.57 3,785.11 3,786.81 148.0K
13:41 3,787.05 3,787.86 3,786.56 3,787.85 38.0K
13:42 3,787.82 3,787.98 3,785.61 3,785.61 39.0K
13:43 3,785.43 3,787.57 3,785.43 3,786.35 40.0K
13:44 3,786.47 3,786.98 3,786.14 3,786.71 28.0K
13:45 3,786.83 3,786.83 3,785.52 3,786.19 36.0K
13:46 3,786.77 3,786.77 3,785.65 3,786.54 32.0K
13:47 3,786.60 3,787.51 3,784.99 3,786.07 35.0K
13:48 3,786.48 3,787.45 3,785.80 3,785.80 26.0K
13:49 3,785.87 3,787.89 3,785.84 3,786.91 37.0K
13:50 3,787.04 3,787.52 3,785.52 3,786.54 36.0K
13:51 3,786.14 3,787.06 3,785.76 3,786.23 25.0K
13:52 3,786.68 3,787.58 3,786.04 3,787.33 37.0K
13:53 3,786.83 3,787.28 3,786.04 3,786.74 43.0K
13:54 3,786.74 3,786.84 3,785.70 3,785.87 29.0K
13:55 3,786.22 3,786.91 3,784.99 3,785.31 37.0K
13:56 3,785.19 3,787.30 3,785.19 3,785.92 41.0K
13:57 3,785.28 3,787.60 3,785.28 3,786.99 169.0K
13:58 3,787.60 3,787.62 3,785.95 3,787.49 60.0K
13:59 3,787.64 3,790.01 3,786.93 3,789.91 63.0K
14:00 3,789.17 3,789.68 3,788.38 3,789.68 50.0K
14:01 3,789.86 3,790.17 3,788.41 3,789.61 29.0K
14:02 3,790.22 3,790.28 3,787.80 3,787.80 42.0K
14:03 3,787.70 3,790.57 3,787.62 3,790.57 41.0K
14:04 3,790.12 3,790.65 3,787.97 3,789.87 41.0K
14:05 3,789.24 3,790.35 3,788.68 3,789.56 42.0K
14:06 3,789.21 3,789.71 3,787.60 3,788.59 39.0K
14:07 3,788.89 3,790.24 3,788.02 3,790.24 43.0K
14:08 3,789.60 3,789.66 3,787.92 3,788.31 139.0K
14:09 3,788.35 3,789.61 3,787.79 3,788.47 105.0K
14:10 3,787.35 3,789.68 3,787.26 3,789.68 27.0K
14:11 3,789.97 3,789.97 3,787.39 3,788.51 38.0K
14:12 3,788.99 3,789.26 3,787.39 3,787.78 27.0K
14:13 3,788.09 3,789.65 3,787.74 3,789.65 39.0K
14:14 3,789.20 3,789.20 3,787.05 3,788.87 37.0K
14:15 3,788.47 3,788.89 3,787.37 3,788.89 33.0K
14:16 3,788.97 3,789.75 3,787.86 3,788.50 43.0K
14:17 3,788.36 3,789.93 3,787.59 3,789.93 47.0K
14:18 3,789.55 3,789.88 3,787.60 3,788.49 152.0K
14:19 3,788.77 3,789.24 3,787.48 3,787.99 76.0K
14:20 3,788.76 3,789.76 3,787.47 3,788.77 58.0K
14:21 3,788.51 3,790.50 3,787.93 3,790.50 51.0K
14:22 3,790.16 3,790.16 3,788.13 3,788.36 26.0K
14:23 3,788.61 3,790.09 3,787.99 3,789.49 249.0K
14:24 3,788.96 3,789.78 3,787.76 3,789.06 39.0K
14:25 3,788.77 3,790.23 3,788.15 3,788.96 61.0K
14:26 3,789.07 3,789.84 3,788.12 3,788.88 35.0K
14:27 3,789.22 3,790.64 3,788.78 3,790.64 45.0K
14:28 3,790.03 3,790.56 3,788.64 3,789.98 60.0K
14:29 3,790.83 3,790.83 3,787.86 3,788.62 40.0K
14:30 3,788.60 3,791.10 3,787.17 3,789.66 68.0K
14:31 3,789.13 3,789.98 3,788.12 3,789.98 28.0K
14:32 3,789.92 3,790.59 3,788.69 3,788.69 41.0K
14:33 3,788.88 3,791.17 3,788.88 3,789.82 35.0K
14:34 3,789.33 3,790.56 3,788.34 3,789.67 35.0K
14:35 3,789.58 3,789.82 3,788.56 3,789.20 47.0K
14:36 3,790.90 3,790.90 3,788.06 3,789.02 57.0K
14:37 3,789.04 3,789.49 3,787.49 3,788.55 53.0K
14:38 3,787.60 3,789.61 3,787.31 3,788.47 48.0K
14:39 3,788.25 3,789.49 3,787.57 3,789.18 77.0K
14:40 3,788.53 3,789.58 3,788.43 3,789.32 48.0K
14:41 3,789.20 3,789.57 3,787.32 3,787.63 37.0K
14:42 3,787.46 3,789.52 3,787.46 3,788.25 44.0K
14:43 3,789.41 3,789.62 3,787.75 3,789.25 51.0K
14:44 3,789.84 3,791.15 3,788.14 3,789.48 46.0K
14:45 3,789.49 3,790.85 3,788.45 3,790.31 44.0K
14:46 3,790.17 3,790.69 3,788.51 3,789.10 57.0K
14:47 3,788.32 3,789.55 3,788.24 3,788.88 46.0K
14:48 3,789.32 3,790.24 3,788.54 3,788.54 50.0K
14:49 3,788.86 3,790.70 3,788.84 3,789.85 42.0K
14:50 3,789.96 3,790.25 3,788.34 3,789.71 76.0K
14:51 3,788.95 3,791.43 3,788.95 3,789.49 159.0K
14:52 3,789.53 3,790.76 3,789.34 3,790.45 75.0K
14:53 3,790.85 3,790.85 3,789.23 3,789.84 55.0K
14:54 3,789.23 3,790.28 3,788.86 3,789.46 56.0K
14:55 3,789.09 3,790.25 3,789.07 3,789.97 74.0K
14:56 3,789.44 3,790.35 3,788.62 3,789.30 49.0K
14:57 3,789.36 3,790.05 3,788.40 3,788.90 127.0K
14:58 3,788.70 3,790.26 3,788.70 3,789.55 81.0K
14:59 3,789.61 3,791.47 3,789.13 3,790.71 63.0K
15:00 3,790.09 3,791.15 3,789.56 3,790.48 138.0K
15:01 3,790.58 3,792.41 3,790.58 3,791.58 51.0K
15:02 3,791.06 3,792.81 3,791.00 3,792.51 50.0K
15:03 3,792.03 3,794.09 3,791.90 3,793.09 77.0K
15:04 3,793.34 3,795.03 3,792.24 3,794.47 58.0K
15:05 3,793.57 3,795.07 3,793.26 3,793.68 71.0K
15:06 3,793.93 3,794.76 3,792.62 3,793.68 100.0K
15:07 3,793.21 3,794.25 3,792.74 3,793.96 78.0K
15:08 3,793.43 3,794.25 3,792.88 3,794.25 78.0K
15:09 3,793.62 3,794.43 3,793.11 3,793.82 67.0K
15:10 3,793.61 3,795.75 3,793.61 3,794.51 81.0K
15:11 3,793.86 3,795.67 3,793.86 3,794.78 50.0K
15:12 3,795.06 3,795.22 3,793.07 3,794.40 61.0K
15:13 3,794.01 3,794.01 3,792.13 3,793.88 70.0K
15:14 3,794.65 3,794.65 3,792.52 3,793.96 71.0K
15:15 3,792.60 3,795.14 3,792.58 3,794.70 83.0K
15:16 3,794.71 3,796.37 3,793.21 3,794.46 105.0K
15:17 3,794.19 3,794.98 3,793.38 3,794.18 83.0K
15:18 3,794.16 3,796.64 3,794.16 3,796.49 52.0K
15:19 3,796.11 3,796.67 3,795.27 3,795.28 78.0K
15:20 3,796.05 3,796.05 3,796.05 3,796.05 6.0K
15:21 3,796.05 3,796.05 3,796.05 3,796.05 0.0K
15:22 3,796.05 3,796.05 3,796.05 3,796.05 0.0K
15:23 3,796.05 3,796.05 3,796.05 3,796.05 0.0K
15:24 3,796.05 3,796.05 3,796.05 3,796.05 0.0K
15:25 3,796.05 3,796.05 3,796.05 3,796.05 0.0K
15:26 3,796.05 3,796.05 3,796.05 3,796.05 0.0K
15:27 3,796.05 3,796.05 3,796.05 3,796.05 0.0K
15:28 3,796.05 3,796.05 3,796.05 3,796.05 0.0K
15:29 3,796.05 3,801.64 3,796.05 3,801.64 2,892.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available