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 3,796.10 3,796.10 3,788.13 3,790.90 642.0K
09:01 3,792.46 3,792.81 3,789.76 3,791.32 300.0K
09:02 3,789.98 3,790.03 3,786.71 3,787.83 262.0K
09:03 3,787.42 3,790.16 3,785.38 3,789.47 430.0K
09:04 3,789.36 3,792.75 3,788.45 3,792.53 188.0K
09:05 3,792.52 3,793.81 3,789.28 3,789.28 239.0K
09:06 3,789.31 3,792.18 3,788.56 3,790.60 243.0K
09:07 3,790.94 3,792.70 3,789.57 3,791.03 183.0K
09:08 3,790.31 3,795.77 3,789.96 3,795.77 402.0K
09:09 3,796.06 3,796.06 3,794.41 3,794.74 256.0K
09:10 3,793.76 3,796.70 3,793.76 3,794.89 107.0K
09:11 3,794.72 3,794.95 3,791.56 3,791.56 139.0K
09:12 3,791.93 3,792.42 3,789.26 3,789.80 199.0K
09:13 3,789.83 3,791.64 3,788.63 3,789.74 115.0K
09:14 3,789.93 3,792.43 3,789.18 3,792.43 189.0K
09:15 3,791.53 3,791.82 3,788.22 3,789.04 86.0K
09:16 3,788.95 3,793.23 3,788.95 3,791.31 116.0K
09:17 3,791.09 3,791.92 3,789.79 3,791.92 129.0K
09:18 3,791.38 3,793.26 3,790.41 3,791.92 84.0K
09:19 3,793.19 3,793.19 3,790.48 3,791.42 112.0K
09:20 3,790.48 3,792.60 3,790.48 3,792.60 120.0K
09:21 3,792.53 3,793.15 3,791.90 3,792.14 137.0K
09:22 3,793.06 3,794.10 3,792.39 3,793.82 65.0K
09:23 3,794.02 3,794.97 3,792.81 3,793.55 115.0K
09:24 3,794.18 3,797.98 3,794.18 3,797.98 100.0K
09:25 3,797.88 3,798.76 3,797.07 3,797.76 231.0K
09:26 3,797.04 3,800.04 3,797.04 3,799.02 145.0K
09:27 3,798.59 3,798.89 3,797.81 3,798.06 56.0K
09:28 3,797.58 3,799.07 3,797.58 3,799.07 237.0K
09:29 3,798.67 3,798.67 3,796.12 3,796.40 435.0K
09:30 3,796.00 3,797.85 3,795.84 3,797.38 179.0K
09:31 3,797.32 3,798.71 3,796.63 3,798.19 163.0K
09:32 3,798.40 3,799.33 3,797.59 3,798.92 108.0K
09:33 3,797.94 3,798.92 3,797.77 3,798.82 194.0K
09:34 3,798.91 3,798.91 3,796.38 3,796.38 66.0K
09:35 3,796.15 3,796.82 3,793.64 3,794.72 80.0K
09:36 3,794.17 3,794.44 3,792.87 3,794.44 131.0K
09:37 3,794.95 3,795.07 3,793.51 3,794.88 122.0K
09:38 3,794.50 3,796.18 3,794.09 3,795.67 120.0K
09:39 3,795.80 3,795.83 3,793.38 3,793.43 58.0K
09:40 3,792.16 3,793.98 3,792.16 3,793.98 235.0K
09:41 3,794.27 3,795.40 3,793.52 3,793.66 211.0K
09:42 3,793.90 3,795.89 3,793.29 3,795.58 263.0K
09:43 3,796.22 3,798.06 3,795.85 3,797.28 87.0K
09:44 3,797.14 3,797.69 3,796.64 3,797.64 64.0K
09:45 3,796.70 3,796.85 3,794.42 3,794.84 87.0K
09:46 3,794.35 3,795.20 3,793.30 3,793.30 76.0K
09:47 3,793.27 3,793.64 3,791.70 3,791.72 65.0K
09:48 3,792.17 3,792.17 3,788.22 3,788.90 166.0K
09:49 3,789.16 3,789.50 3,787.60 3,789.00 97.0K
09:50 3,789.43 3,790.95 3,788.79 3,789.33 49.0K
09:51 3,790.03 3,790.03 3,787.57 3,788.81 192.0K
09:52 3,788.83 3,789.76 3,788.30 3,788.93 55.0K
09:53 3,789.04 3,789.74 3,788.18 3,788.59 86.0K
09:54 3,788.31 3,790.06 3,788.10 3,789.00 38.0K
09:55 3,788.87 3,790.14 3,788.24 3,788.60 96.0K
09:56 3,788.42 3,789.72 3,787.72 3,788.83 148.0K
09:57 3,788.59 3,788.82 3,787.51 3,788.54 43.0K
09:58 3,788.53 3,788.95 3,787.58 3,788.76 247.0K
09:59 3,788.28 3,789.10 3,788.03 3,788.45 54.0K
10:00 3,789.13 3,789.77 3,788.08 3,789.06 282.0K
10:01 3,789.09 3,789.56 3,787.62 3,788.90 62.0K
10:02 3,789.08 3,789.76 3,787.81 3,788.49 65.0K
10:03 3,787.95 3,789.36 3,787.62 3,788.90 200.0K
10:04 3,789.11 3,789.47 3,788.00 3,789.20 120.0K
10:05 3,789.62 3,790.75 3,789.18 3,790.58 124.0K
10:06 3,790.19 3,792.63 3,790.19 3,791.35 102.0K
10:07 3,791.33 3,792.29 3,791.12 3,791.75 54.0K
10:08 3,791.60 3,791.95 3,791.04 3,791.69 145.0K
10:09 3,791.19 3,791.29 3,789.09 3,790.60 75.0K
10:10 3,790.62 3,791.56 3,789.94 3,790.15 48.0K
10:11 3,790.47 3,791.93 3,790.21 3,790.21 68.0K
10:12 3,791.29 3,791.51 3,790.16 3,790.94 126.0K
10:13 3,790.92 3,790.92 3,788.43 3,789.45 46.0K
10:14 3,789.62 3,791.16 3,789.44 3,789.49 59.0K
10:15 3,788.92 3,789.79 3,787.03 3,787.58 165.0K
10:16 3,787.61 3,788.54 3,786.59 3,787.64 164.0K
10:17 3,787.43 3,790.01 3,787.41 3,789.07 109.0K
10:18 3,789.06 3,789.13 3,787.97 3,788.56 46.0K
10:19 3,788.37 3,789.26 3,787.62 3,787.62 79.0K
10:20 3,787.95 3,788.99 3,786.56 3,786.56 62.0K
10:21 3,787.33 3,787.93 3,786.33 3,787.37 44.0K
10:22 3,787.09 3,787.51 3,786.31 3,786.73 42.0K
10:23 3,786.23 3,788.09 3,785.77 3,785.77 61.0K
10:24 3,785.81 3,787.63 3,785.76 3,787.07 39.0K
10:25 3,787.12 3,787.76 3,785.99 3,786.51 43.0K
10:26 3,785.69 3,787.00 3,785.60 3,785.60 57.0K
10:27 3,786.12 3,787.10 3,785.77 3,786.42 37.0K
10:28 3,786.42 3,787.65 3,785.70 3,787.65 54.0K
10:29 3,787.50 3,788.12 3,786.79 3,787.67 110.0K
10:30 3,787.68 3,788.02 3,786.22 3,786.36 203.0K
10:31 3,786.77 3,787.19 3,785.05 3,786.23 90.0K
10:32 3,785.47 3,786.59 3,785.22 3,786.43 90.0K
10:33 3,786.73 3,787.61 3,785.33 3,785.40 126.0K
10:34 3,785.70 3,786.58 3,785.46 3,785.82 135.0K
10:35 3,785.92 3,786.47 3,784.13 3,784.76 78.0K
10:36 3,784.49 3,786.38 3,784.49 3,784.70 115.0K
10:37 3,784.80 3,785.55 3,783.97 3,784.28 100.0K
10:38 3,784.50 3,785.25 3,784.04 3,784.90 98.0K
10:39 3,785.35 3,785.77 3,784.96 3,785.05 42.0K
10:40 3,784.75 3,785.92 3,784.53 3,784.90 44.0K
10:41 3,784.90 3,785.56 3,784.20 3,785.53 86.0K
10:42 3,785.79 3,785.92 3,783.98 3,784.83 43.0K
10:43 3,784.99 3,784.99 3,783.25 3,783.61 100.0K
10:44 3,783.63 3,783.63 3,781.99 3,782.73 45.0K
10:45 3,782.67 3,783.16 3,781.81 3,781.82 69.0K
10:46 3,782.90 3,784.58 3,782.90 3,783.37 35.0K
10:47 3,784.17 3,784.25 3,782.64 3,783.75 60.0K
10:48 3,782.92 3,785.36 3,782.92 3,785.08 83.0K
10:49 3,784.68 3,785.36 3,784.37 3,784.44 47.0K
10:50 3,784.00 3,786.18 3,783.41 3,783.41 29.0K
10:51 3,783.48 3,784.09 3,782.41 3,782.80 54.0K
10:52 3,782.82 3,783.21 3,781.95 3,782.68 42.0K
10:53 3,782.93 3,783.68 3,781.65 3,782.16 112.0K
10:54 3,782.16 3,782.16 3,780.83 3,781.34 54.0K
10:55 3,781.67 3,783.95 3,781.05 3,783.59 105.0K
10:56 3,783.60 3,783.62 3,781.75 3,782.15 45.0K
10:57 3,781.90 3,783.24 3,781.07 3,783.24 33.0K
10:58 3,783.60 3,783.60 3,781.15 3,782.68 42.0K
10:59 3,782.32 3,782.81 3,782.03 3,782.81 36.0K
11:00 3,782.57 3,784.04 3,781.58 3,782.67 62.0K
11:01 3,783.13 3,786.06 3,782.83 3,786.06 59.0K
11:02 3,786.50 3,786.50 3,784.40 3,785.16 58.0K
11:03 3,785.07 3,786.20 3,784.34 3,785.87 44.0K
11:04 3,785.84 3,788.20 3,784.88 3,787.45 78.0K
11:05 3,787.64 3,788.00 3,786.87 3,787.62 59.0K
11:06 3,787.07 3,791.39 3,787.07 3,789.11 66.0K
11:07 3,789.09 3,790.35 3,788.41 3,789.58 38.0K
11:08 3,789.63 3,789.86 3,788.54 3,789.41 40.0K
11:09 3,788.87 3,790.53 3,788.87 3,790.05 55.0K
11:10 3,789.77 3,791.98 3,788.92 3,789.60 53.0K
11:11 3,789.69 3,789.69 3,787.97 3,788.29 88.0K
11:12 3,788.84 3,789.61 3,788.10 3,788.10 125.0K
11:13 3,788.54 3,789.32 3,787.68 3,788.17 49.0K
11:14 3,787.90 3,789.33 3,786.85 3,787.71 43.0K
11:15 3,787.57 3,790.62 3,787.05 3,789.24 89.0K
11:16 3,789.22 3,790.02 3,788.37 3,788.37 26.0K
11:17 3,787.78 3,789.14 3,787.01 3,787.40 59.0K
11:18 3,787.50 3,787.90 3,786.52 3,787.32 21.0K
11:19 3,787.79 3,787.99 3,786.55 3,786.55 27.0K
11:20 3,786.74 3,788.42 3,785.38 3,785.38 75.0K
11:21 3,785.94 3,786.59 3,785.31 3,786.32 201.0K
11:22 3,786.37 3,786.37 3,784.77 3,785.07 110.0K
11:23 3,785.16 3,786.00 3,784.45 3,784.59 36.0K
11:24 3,784.41 3,784.41 3,782.54 3,783.03 59.0K
11:25 3,783.28 3,784.19 3,782.46 3,783.94 88.0K
11:26 3,783.58 3,784.02 3,781.66 3,782.41 78.0K
11:27 3,782.59 3,783.36 3,781.43 3,783.36 253.0K
11:28 3,783.12 3,783.47 3,781.73 3,781.86 140.0K
11:29 3,782.09 3,782.15 3,780.92 3,781.15 40.0K
11:30 3,780.70 3,782.78 3,780.70 3,781.64 58.0K
11:31 3,782.67 3,783.11 3,781.75 3,783.11 53.0K
11:32 3,783.03 3,783.57 3,781.71 3,782.18 24.0K
11:33 3,781.61 3,783.62 3,781.41 3,783.12 29.0K
11:34 3,782.92 3,783.49 3,782.38 3,783.11 55.0K
11:35 3,783.20 3,783.34 3,781.70 3,782.47 772.0K
11:36 3,781.78 3,783.55 3,781.12 3,781.59 158.0K
11:37 3,781.81 3,782.58 3,781.00 3,781.09 131.0K
11:38 3,781.42 3,782.37 3,781.26 3,782.37 82.0K
11:39 3,782.00 3,782.74 3,781.34 3,782.19 49.0K
11:40 3,782.12 3,783.63 3,781.02 3,782.42 63.0K
11:41 3,782.58 3,782.59 3,781.08 3,781.11 24.0K
11:42 3,780.98 3,783.37 3,780.98 3,783.16 46.0K
11:43 3,782.61 3,783.89 3,782.16 3,782.79 213.0K
11:44 3,782.94 3,784.85 3,782.94 3,784.55 73.0K
11:45 3,784.13 3,785.15 3,783.49 3,784.55 55.0K
11:46 3,784.83 3,786.91 3,784.67 3,785.07 168.0K
11:47 3,785.04 3,786.37 3,784.58 3,785.28 67.0K
11:48 3,784.81 3,786.01 3,784.00 3,785.44 30.0K
11:49 3,784.94 3,787.05 3,784.94 3,786.54 129.0K
11:50 3,786.26 3,787.42 3,784.88 3,785.80 87.0K
11:51 3,786.05 3,787.44 3,784.22 3,787.44 144.0K
11:52 3,787.34 3,787.34 3,785.49 3,786.66 40.0K
11:53 3,786.46 3,787.09 3,785.56 3,785.97 36.0K
11:54 3,786.24 3,787.01 3,785.31 3,785.31 44.0K
11:55 3,785.39 3,785.98 3,784.34 3,785.98 28.0K
11:56 3,785.40 3,786.54 3,784.82 3,785.17 35.0K
11:57 3,785.10 3,785.24 3,783.69 3,784.42 29.0K
11:58 3,784.44 3,784.90 3,783.49 3,783.95 87.0K
11:59 3,784.03 3,785.50 3,783.63 3,785.50 55.0K
12:00 3,785.34 3,788.01 3,785.34 3,786.72 46.0K
12:01 3,786.59 3,787.10 3,785.79 3,786.04 46.0K
12:02 3,785.99 3,787.37 3,785.01 3,786.72 75.0K
12:03 3,786.81 3,788.23 3,785.86 3,786.14 60.0K
12:04 3,786.23 3,787.69 3,785.94 3,786.22 89.0K
12:05 3,786.19 3,786.64 3,785.55 3,785.94 64.0K
12:06 3,785.84 3,787.65 3,785.79 3,785.91 27.0K
12:07 3,786.14 3,787.41 3,785.61 3,786.03 19.0K
12:08 3,786.00 3,786.91 3,785.31 3,785.31 42.0K
12:09 3,785.64 3,786.85 3,785.57 3,786.75 26.0K
12:10 3,786.26 3,787.19 3,784.97 3,786.06 50.0K
12:11 3,786.77 3,786.77 3,784.84 3,785.74 60.0K
12:12 3,785.98 3,786.25 3,785.04 3,785.66 54.0K
12:13 3,785.46 3,787.09 3,784.64 3,785.12 42.0K
12:14 3,784.97 3,785.87 3,784.67 3,784.93 171.0K
12:15 3,784.77 3,786.78 3,784.77 3,786.39 64.0K
12:16 3,786.36 3,787.19 3,784.84 3,784.84 131.0K
12:17 3,785.28 3,786.53 3,784.91 3,785.49 46.0K
12:18 3,785.92 3,785.92 3,784.33 3,784.55 32.0K
12:19 3,784.37 3,785.21 3,783.82 3,783.82 36.0K
12:20 3,784.00 3,786.24 3,784.00 3,784.45 30.0K
12:21 3,784.59 3,785.46 3,784.08 3,784.95 30.0K
12:22 3,785.04 3,785.14 3,783.39 3,784.03 40.0K
12:23 3,783.65 3,784.90 3,783.42 3,783.96 31.0K
12:24 3,784.07 3,784.48 3,782.98 3,782.98 39.0K
12:25 3,783.91 3,784.22 3,782.95 3,783.19 29.0K
12:26 3,782.91 3,783.58 3,781.56 3,781.91 61.0K
12:27 3,782.11 3,782.71 3,781.15 3,781.19 139.0K
12:28 3,781.58 3,782.01 3,779.63 3,780.20 54.0K
12:29 3,780.16 3,781.22 3,779.51 3,779.82 32.0K
12:30 3,779.98 3,780.87 3,779.12 3,780.14 36.0K
12:31 3,780.20 3,780.66 3,779.63 3,779.82 46.0K
12:32 3,779.74 3,780.40 3,779.37 3,779.67 32.0K
12:33 3,779.66 3,780.54 3,777.99 3,777.99 43.0K
12:34 3,778.29 3,779.21 3,777.51 3,778.85 66.0K
12:35 3,778.71 3,779.23 3,777.85 3,778.45 50.0K
12:36 3,778.10 3,779.19 3,777.18 3,777.31 103.0K
12:37 3,777.67 3,778.65 3,777.63 3,778.12 75.0K
12:38 3,777.96 3,779.21 3,777.70 3,778.95 27.0K
12:39 3,778.65 3,779.06 3,777.28 3,777.28 33.0K
12:40 3,777.92 3,779.67 3,777.58 3,778.17 33.0K
12:41 3,777.91 3,778.62 3,776.94 3,777.79 29.0K
12:42 3,777.87 3,777.92 3,776.93 3,777.27 146.0K
12:43 3,777.48 3,778.42 3,777.10 3,777.45 80.0K
12:44 3,777.18 3,778.34 3,777.05 3,777.05 32.0K
12:45 3,777.69 3,778.14 3,776.58 3,777.37 52.0K
12:46 3,777.98 3,777.98 3,776.05 3,777.00 115.0K
12:47 3,777.29 3,777.82 3,776.09 3,777.41 33.0K
12:48 3,777.45 3,777.84 3,776.80 3,777.79 23.0K
12:49 3,777.20 3,777.86 3,776.12 3,776.59 31.0K
12:50 3,776.39 3,777.77 3,775.50 3,776.83 59.0K
12:51 3,777.14 3,778.25 3,776.11 3,776.42 22.0K
12:52 3,776.48 3,777.52 3,776.10 3,777.52 86.0K
12:53 3,776.88 3,777.92 3,775.43 3,776.76 42.0K
12:54 3,776.83 3,777.74 3,775.94 3,776.78 28.0K
12:55 3,776.85 3,778.78 3,776.77 3,777.04 139.0K
12:56 3,777.36 3,778.59 3,776.26 3,776.26 52.0K
12:57 3,776.28 3,776.29 3,774.95 3,775.14 37.0K
12:58 3,775.59 3,777.54 3,775.45 3,777.32 36.0K
12:59 3,777.13 3,777.13 3,775.46 3,775.46 77.0K
13:00 3,775.46 3,777.52 3,774.55 3,775.05 92.0K
13:01 3,775.58 3,776.66 3,774.83 3,775.27 81.0K
13:02 3,775.31 3,776.35 3,775.29 3,776.06 42.0K
13:03 3,775.71 3,778.43 3,774.99 3,775.65 43.0K
13:04 3,775.54 3,776.74 3,775.31 3,776.74 38.0K
13:05 3,777.09 3,777.79 3,776.06 3,776.65 24.0K
13:06 3,776.76 3,777.44 3,775.65 3,776.55 28.0K
13:07 3,776.39 3,776.93 3,775.78 3,776.33 31.0K
13:08 3,776.96 3,777.03 3,775.33 3,776.07 58.0K
13:09 3,776.75 3,776.91 3,775.38 3,775.75 33.0K
13:10 3,775.93 3,778.54 3,775.93 3,778.00 48.0K
13:11 3,778.03 3,778.84 3,775.79 3,778.68 40.0K
13:12 3,778.51 3,778.98 3,776.42 3,778.47 153.0K
13:13 3,778.08 3,778.83 3,777.65 3,777.79 55.0K
13:14 3,778.67 3,779.17 3,776.57 3,778.33 46.0K
13:15 3,778.83 3,780.34 3,778.01 3,778.49 49.0K
13:16 3,778.75 3,779.43 3,777.52 3,779.29 41.0K
13:17 3,779.21 3,781.10 3,778.31 3,780.55 43.0K
13:18 3,780.62 3,781.23 3,779.54 3,780.92 48.0K
13:19 3,779.63 3,781.33 3,778.93 3,778.93 29.0K
13:20 3,781.17 3,781.32 3,779.39 3,779.39 36.0K
13:21 3,780.11 3,780.88 3,779.41 3,780.37 34.0K
13:22 3,780.59 3,781.40 3,779.56 3,779.86 75.0K
13:23 3,779.54 3,782.25 3,779.20 3,779.45 50.0K
13:24 3,780.13 3,781.07 3,779.39 3,779.66 28.0K
13:25 3,780.22 3,780.48 3,778.66 3,779.60 66.0K
13:26 3,780.43 3,780.94 3,778.37 3,779.56 36.0K
13:27 3,779.43 3,779.98 3,777.68 3,778.83 40.0K
13:28 3,779.22 3,780.87 3,778.58 3,779.18 37.0K
13:29 3,779.19 3,779.88 3,778.29 3,778.45 33.0K
13:30 3,778.58 3,780.18 3,778.05 3,779.14 61.0K
13:31 3,779.24 3,780.51 3,778.38 3,779.55 44.0K
13:32 3,779.20 3,779.97 3,777.97 3,779.90 41.0K
13:33 3,780.80 3,781.01 3,778.47 3,779.89 31.0K
13:34 3,779.47 3,781.28 3,778.24 3,780.10 138.0K
13:35 3,780.14 3,780.71 3,778.61 3,779.79 29.0K
13:36 3,779.94 3,780.94 3,778.97 3,780.03 58.0K
13:37 3,779.59 3,779.59 3,778.06 3,779.02 119.0K
13:38 3,778.83 3,779.55 3,777.96 3,779.30 111.0K
13:39 3,779.57 3,779.67 3,777.40 3,778.43 58.0K
13:40 3,780.32 3,780.32 3,778.01 3,778.95 37.0K
13:41 3,779.53 3,779.86 3,777.20 3,777.20 63.0K
13:42 3,777.02 3,777.74 3,775.82 3,776.04 127.0K
13:43 3,777.00 3,778.61 3,775.51 3,777.59 90.0K
13:44 3,777.13 3,778.99 3,777.03 3,778.43 72.0K
13:45 3,778.08 3,779.02 3,777.12 3,777.12 159.0K
13:46 3,777.41 3,778.06 3,776.06 3,777.00 50.0K
13:47 3,776.41 3,778.24 3,775.90 3,777.25 49.0K
13:48 3,777.62 3,779.45 3,777.00 3,777.36 103.0K
13:49 3,778.48 3,778.62 3,777.18 3,777.18 33.0K
13:50 3,778.92 3,779.17 3,777.37 3,777.74 46.0K
13:51 3,778.05 3,778.84 3,777.52 3,778.14 32.0K
13:52 3,778.38 3,778.92 3,777.52 3,778.46 90.0K
13:53 3,777.56 3,780.12 3,776.71 3,777.13 38.0K
13:54 3,777.45 3,778.65 3,775.90 3,776.55 42.0K
13:55 3,776.76 3,777.36 3,775.73 3,776.29 57.0K
13:56 3,776.56 3,778.57 3,775.86 3,775.89 31.0K
13:57 3,777.42 3,777.44 3,775.92 3,776.10 46.0K
13:58 3,776.19 3,777.66 3,775.82 3,777.52 114.0K
13:59 3,777.26 3,779.12 3,776.96 3,778.18 88.0K
14:00 3,777.73 3,779.75 3,777.73 3,779.75 48.0K
14:01 3,778.69 3,780.64 3,778.26 3,779.29 158.0K
14:02 3,779.21 3,780.52 3,778.87 3,780.39 35.0K
14:03 3,780.46 3,781.49 3,779.47 3,781.24 138.0K
14:04 3,781.33 3,782.55 3,780.07 3,782.55 53.0K
14:05 3,782.04 3,782.37 3,780.09 3,781.80 160.0K
14:06 3,781.89 3,783.51 3,779.91 3,782.80 83.0K
14:07 3,783.45 3,784.52 3,783.07 3,784.52 114.0K
14:08 3,783.98 3,784.18 3,782.36 3,783.02 68.0K
14:09 3,782.48 3,783.80 3,781.85 3,782.73 64.0K
14:10 3,785.14 3,785.14 3,782.89 3,783.25 38.0K
14:11 3,783.93 3,784.82 3,783.39 3,784.05 37.0K
14:12 3,783.79 3,784.18 3,781.91 3,782.79 75.0K
14:13 3,782.37 3,783.86 3,781.49 3,783.23 115.0K
14:14 3,782.68 3,783.86 3,781.66 3,783.03 39.0K
14:15 3,782.82 3,784.05 3,781.89 3,783.13 46.0K
14:16 3,784.30 3,784.82 3,782.08 3,783.01 56.0K
14:17 3,783.20 3,783.93 3,782.55 3,782.99 32.0K
14:18 3,783.55 3,783.61 3,781.84 3,783.00 39.0K
14:19 3,783.13 3,783.51 3,781.54 3,782.96 56.0K
14:20 3,784.34 3,784.34 3,781.49 3,782.42 122.0K
14:21 3,783.01 3,783.01 3,781.20 3,782.23 52.0K
14:22 3,782.62 3,782.71 3,780.90 3,781.32 50.0K
14:23 3,781.52 3,782.33 3,780.90 3,782.00 51.0K
14:24 3,782.44 3,783.15 3,781.21 3,782.91 65.0K
14:25 3,782.47 3,783.28 3,781.50 3,782.78 145.0K
14:26 3,783.19 3,783.31 3,781.15 3,782.45 113.0K
14:27 3,782.74 3,783.74 3,781.56 3,782.98 124.0K
14:28 3,782.55 3,783.37 3,781.49 3,783.23 60.0K
14:29 3,783.68 3,785.90 3,782.67 3,784.46 146.0K
14:30 3,785.92 3,788.29 3,783.62 3,786.78 323.0K
14:31 3,786.32 3,787.97 3,785.41 3,785.61 100.0K
14:32 3,785.05 3,786.09 3,784.74 3,785.29 48.0K
14:33 3,785.66 3,786.95 3,784.68 3,786.95 75.0K
14:34 3,785.48 3,786.33 3,785.00 3,785.79 48.0K
14:35 3,786.29 3,786.29 3,784.14 3,785.53 81.0K
14:36 3,784.67 3,785.53 3,784.54 3,785.16 170.0K
14:37 3,785.60 3,785.79 3,784.35 3,785.37 83.0K
14:38 3,785.86 3,786.47 3,784.63 3,785.03 56.0K
14:39 3,785.71 3,785.71 3,783.66 3,783.66 46.0K
14:40 3,784.26 3,785.84 3,783.49 3,785.05 93.0K
14:41 3,785.41 3,785.50 3,784.07 3,784.83 74.0K
14:42 3,785.04 3,786.68 3,784.46 3,784.86 101.0K
14:43 3,784.83 3,785.34 3,784.00 3,785.25 119.0K
14:44 3,785.02 3,785.74 3,783.61 3,784.41 63.0K
14:45 3,784.34 3,784.90 3,783.71 3,783.92 73.0K
14:46 3,784.46 3,784.99 3,783.76 3,784.06 59.0K
14:47 3,784.06 3,785.46 3,783.75 3,784.86 46.0K
14:48 3,784.61 3,785.24 3,783.91 3,785.24 66.0K
14:49 3,785.74 3,786.27 3,784.38 3,784.41 50.0K
14:50 3,784.60 3,785.80 3,784.14 3,784.77 176.0K
14:51 3,784.54 3,785.79 3,784.14 3,784.55 72.0K
14:52 3,784.52 3,785.22 3,783.56 3,785.14 49.0K
14:53 3,785.87 3,786.44 3,784.26 3,785.41 35.0K
14:54 3,786.18 3,786.43 3,784.37 3,785.13 80.0K
14:55 3,785.36 3,785.82 3,784.08 3,785.68 41.0K
14:56 3,785.78 3,786.35 3,784.20 3,784.68 41.0K
14:57 3,784.74 3,785.47 3,783.57 3,784.03 32.0K
14:58 3,785.06 3,785.78 3,783.72 3,783.72 60.0K
14:59 3,784.38 3,785.27 3,783.98 3,784.54 58.0K
15:00 3,784.67 3,785.59 3,783.43 3,783.96 46.0K
15:01 3,784.37 3,784.49 3,783.03 3,784.27 46.0K
15:02 3,784.56 3,784.56 3,782.80 3,783.93 47.0K
15:03 3,784.13 3,784.50 3,782.61 3,784.25 53.0K
15:04 3,783.72 3,784.31 3,783.31 3,783.92 49.0K
15:05 3,784.75 3,786.17 3,784.21 3,784.86 66.0K
15:06 3,784.55 3,785.37 3,783.33 3,784.12 91.0K
15:07 3,784.19 3,785.27 3,783.23 3,783.78 66.0K
15:08 3,784.56 3,784.89 3,782.45 3,783.52 72.0K
15:09 3,783.72 3,784.34 3,783.15 3,783.99 56.0K
15:10 3,784.00 3,785.32 3,782.94 3,784.15 171.0K
15:11 3,784.12 3,784.91 3,783.49 3,784.86 74.0K
15:12 3,784.61 3,785.44 3,783.60 3,784.21 55.0K
15:13 3,784.52 3,785.52 3,783.56 3,783.56 154.0K
15:14 3,784.09 3,784.85 3,783.10 3,783.41 77.0K
15:15 3,783.84 3,784.43 3,782.26 3,784.12 97.0K
15:16 3,784.36 3,785.91 3,784.36 3,785.91 89.0K
15:17 3,785.37 3,785.37 3,783.72 3,785.20 62.0K
15:18 3,784.09 3,786.92 3,784.09 3,785.90 90.0K
15:19 3,786.19 3,789.42 3,786.06 3,788.63 164.0K
15:20 3,788.80 3,788.80 3,788.80 3,788.80 8.0K
15:21 3,788.80 3,788.80 3,788.80 3,788.80 0.0K
15:22 3,788.80 3,788.80 3,788.80 3,788.80 0.0K
15:23 3,788.80 3,788.80 3,788.80 3,788.80 0.0K
15:24 3,788.80 3,788.80 3,788.80 3,788.80 0.0K
15:25 3,788.80 3,788.80 3,788.80 3,788.80 0.0K
15:26 3,788.80 3,788.80 3,788.80 3,788.80 0.0K
15:27 3,788.80 3,788.80 3,788.80 3,788.80 0.0K
15:28 3,788.80 3,788.80 3,788.80 3,788.80 0.0K
15:29 3,788.80 3,791.79 3,788.80 3,791.65 2,320.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available