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 3,768.33 3,771.32 3,768.33 3,769.93 550.0K
09:01 3,770.78 3,776.85 3,770.78 3,775.22 127.0K
09:02 3,775.94 3,783.83 3,775.94 3,783.46 272.0K
09:03 3,783.03 3,786.71 3,782.69 3,784.73 136.0K
09:04 3,784.56 3,786.42 3,784.36 3,784.98 109.0K
09:05 3,784.45 3,784.85 3,783.87 3,783.87 114.0K
09:06 3,784.20 3,786.91 3,784.20 3,784.35 129.0K
09:07 3,784.16 3,785.34 3,782.67 3,785.34 99.0K
09:08 3,785.52 3,786.17 3,784.55 3,785.23 69.0K
09:09 3,784.66 3,785.22 3,784.18 3,785.22 97.0K
09:10 3,785.74 3,789.51 3,785.74 3,788.34 115.0K
09:11 3,788.14 3,790.59 3,788.14 3,790.52 148.0K
09:12 3,790.42 3,792.54 3,790.14 3,791.76 87.0K
09:13 3,791.58 3,793.38 3,790.83 3,792.47 102.0K
09:14 3,792.38 3,793.25 3,791.27 3,792.38 110.0K
09:15 3,792.51 3,792.51 3,789.49 3,789.84 36.0K
09:16 3,789.76 3,791.41 3,789.71 3,791.17 136.0K
09:17 3,791.68 3,793.71 3,790.85 3,793.57 125.0K
09:18 3,794.27 3,796.65 3,793.90 3,796.36 101.0K
09:19 3,796.65 3,796.65 3,794.74 3,795.03 55.0K
09:20 3,795.12 3,798.14 3,795.12 3,797.68 87.0K
09:21 3,798.16 3,799.18 3,797.25 3,798.49 72.0K
09:22 3,798.89 3,801.21 3,798.89 3,800.19 153.0K
09:23 3,799.96 3,802.71 3,799.21 3,802.71 159.0K
09:24 3,803.11 3,805.38 3,802.42 3,804.91 154.0K
09:25 3,805.42 3,805.42 3,803.34 3,803.38 100.0K
09:26 3,803.38 3,804.96 3,802.82 3,803.19 65.0K
09:27 3,803.47 3,804.26 3,802.43 3,803.65 85.0K
09:28 3,804.31 3,804.31 3,798.88 3,800.66 101.0K
09:29 3,800.30 3,800.30 3,798.86 3,799.98 121.0K
09:30 3,800.32 3,803.29 3,800.32 3,803.29 76.0K
09:31 3,803.57 3,806.02 3,803.57 3,806.02 58.0K
09:32 3,806.00 3,806.14 3,803.13 3,803.13 57.0K
09:33 3,802.78 3,803.12 3,802.24 3,803.12 49.0K
09:34 3,803.24 3,803.89 3,802.56 3,803.10 61.0K
09:35 3,803.31 3,803.65 3,802.00 3,803.65 60.0K
09:36 3,803.26 3,804.62 3,802.81 3,803.53 46.0K
09:37 3,803.53 3,807.15 3,803.53 3,807.15 83.0K
09:38 3,806.45 3,808.18 3,806.37 3,808.18 64.0K
09:39 3,808.34 3,808.34 3,806.24 3,806.75 60.0K
09:40 3,806.70 3,809.70 3,806.49 3,809.06 121.0K
09:41 3,809.18 3,810.20 3,808.52 3,808.67 65.0K
09:42 3,808.81 3,810.53 3,808.55 3,810.53 126.0K
09:43 3,810.97 3,815.41 3,810.77 3,815.23 160.0K
09:44 3,815.96 3,819.53 3,815.19 3,819.53 166.0K
09:45 3,819.45 3,820.45 3,819.40 3,819.97 77.0K
09:46 3,819.64 3,820.06 3,818.99 3,819.91 80.0K
09:47 3,820.52 3,821.22 3,820.17 3,820.31 75.0K
09:48 3,820.23 3,820.23 3,816.52 3,817.22 50.0K
09:49 3,817.58 3,817.72 3,814.80 3,814.93 61.0K
09:50 3,814.40 3,815.13 3,812.62 3,812.81 46.0K
09:51 3,812.54 3,813.13 3,810.02 3,810.02 57.0K
09:52 3,810.62 3,812.26 3,810.62 3,811.56 46.0K
09:53 3,811.49 3,812.33 3,811.12 3,812.33 140.0K
09:54 3,811.68 3,812.75 3,811.54 3,812.15 34.0K
09:55 3,812.39 3,812.48 3,811.63 3,811.78 50.0K
09:56 3,812.11 3,812.42 3,810.55 3,810.55 38.0K
09:57 3,810.86 3,812.95 3,810.80 3,811.11 35.0K
09:58 3,811.48 3,812.50 3,811.00 3,811.38 41.0K
09:59 3,811.22 3,812.25 3,809.38 3,809.38 42.0K
10:00 3,809.27 3,811.20 3,809.27 3,810.13 149.0K
10:01 3,811.04 3,811.54 3,809.13 3,811.47 43.0K
10:02 3,810.77 3,812.16 3,810.74 3,812.16 143.0K
10:03 3,812.37 3,813.20 3,811.85 3,813.13 354.0K
10:04 3,813.83 3,813.83 3,812.32 3,813.24 358.0K
10:05 3,812.86 3,813.79 3,812.05 3,812.05 222.0K
10:06 3,812.22 3,812.33 3,810.93 3,811.64 261.0K
10:07 3,812.53 3,812.53 3,810.31 3,811.32 272.0K
10:08 3,810.96 3,812.02 3,810.68 3,811.28 122.0K
10:09 3,811.57 3,811.94 3,810.24 3,810.79 256.0K
10:10 3,810.38 3,811.11 3,810.18 3,810.41 114.0K
10:11 3,810.43 3,810.74 3,809.14 3,810.74 95.0K
10:12 3,810.79 3,810.79 3,807.24 3,807.87 109.0K
10:13 3,807.95 3,808.20 3,806.64 3,807.61 90.0K
10:14 3,807.58 3,808.84 3,807.09 3,808.84 84.0K
10:15 3,807.86 3,808.19 3,806.37 3,807.21 106.0K
10:16 3,807.08 3,808.54 3,807.08 3,808.54 91.0K
10:17 3,808.49 3,809.32 3,807.89 3,809.11 40.0K
10:18 3,809.31 3,809.31 3,806.85 3,808.07 62.0K
10:19 3,807.99 3,808.51 3,807.35 3,807.98 123.0K
10:20 3,807.90 3,808.51 3,807.29 3,808.08 48.0K
10:21 3,808.18 3,808.31 3,807.17 3,808.03 58.0K
10:22 3,807.38 3,808.83 3,807.38 3,808.02 37.0K
10:23 3,808.81 3,808.99 3,807.03 3,807.34 149.0K
10:24 3,807.45 3,807.71 3,806.28 3,807.49 60.0K
10:25 3,806.86 3,806.99 3,806.25 3,806.72 60.0K
10:26 3,807.02 3,807.50 3,805.99 3,806.03 64.0K
10:27 3,806.25 3,806.46 3,804.87 3,805.19 117.0K
10:28 3,804.93 3,805.87 3,803.87 3,804.41 82.0K
10:29 3,804.28 3,805.24 3,803.48 3,804.79 44.0K
10:30 3,805.58 3,805.58 3,804.04 3,804.85 83.0K
10:31 3,804.31 3,805.63 3,803.91 3,804.33 130.0K
10:32 3,804.41 3,805.18 3,803.71 3,804.21 58.0K
10:33 3,804.98 3,805.62 3,803.90 3,804.45 30.0K
10:34 3,804.53 3,804.53 3,803.18 3,804.13 34.0K
10:35 3,804.18 3,804.55 3,803.56 3,803.77 67.0K
10:36 3,803.97 3,805.15 3,803.62 3,803.62 36.0K
10:37 3,804.05 3,805.30 3,803.41 3,805.30 38.0K
10:38 3,804.87 3,805.05 3,804.04 3,804.50 37.0K
10:39 3,805.00 3,805.65 3,804.24 3,804.24 24.0K
10:40 3,804.84 3,805.52 3,804.19 3,804.94 50.0K
10:41 3,804.86 3,805.86 3,804.86 3,805.04 120.0K
10:42 3,805.25 3,805.48 3,804.28 3,805.05 46.0K
10:43 3,805.29 3,806.54 3,804.80 3,806.26 29.0K
10:44 3,806.33 3,806.75 3,805.12 3,805.12 29.0K
10:45 3,805.63 3,806.24 3,804.66 3,805.65 56.0K
10:46 3,804.50 3,805.46 3,804.46 3,804.98 21.0K
10:47 3,805.16 3,805.63 3,803.67 3,805.03 28.0K
10:48 3,804.92 3,805.25 3,804.30 3,805.25 54.0K
10:49 3,805.33 3,805.51 3,804.45 3,805.02 33.0K
10:50 3,804.98 3,805.68 3,804.18 3,805.50 37.0K
10:51 3,805.82 3,806.23 3,804.94 3,805.85 35.0K
10:52 3,804.90 3,804.90 3,803.63 3,803.80 52.0K
10:53 3,802.99 3,804.74 3,802.99 3,804.74 45.0K
10:54 3,804.31 3,804.83 3,803.36 3,804.71 108.0K
10:55 3,804.53 3,805.81 3,804.52 3,805.71 31.0K
10:56 3,805.39 3,807.33 3,805.39 3,807.33 197.0K
10:57 3,807.27 3,808.29 3,806.31 3,806.90 75.0K
10:58 3,806.98 3,807.24 3,806.29 3,806.29 98.0K
10:59 3,806.06 3,806.52 3,804.85 3,805.49 56.0K
11:00 3,804.63 3,806.68 3,804.63 3,805.71 29.0K
11:01 3,805.97 3,806.67 3,804.98 3,804.98 45.0K
11:02 3,805.08 3,806.41 3,804.55 3,805.53 52.0K
11:03 3,805.35 3,806.26 3,805.19 3,805.56 34.0K
11:04 3,806.77 3,806.77 3,805.38 3,805.72 25.0K
11:05 3,804.97 3,806.28 3,804.62 3,805.25 47.0K
11:06 3,805.50 3,806.50 3,804.98 3,805.62 35.0K
11:07 3,805.42 3,805.77 3,804.77 3,805.32 29.0K
11:08 3,805.27 3,805.63 3,804.56 3,805.38 85.0K
11:09 3,805.39 3,805.39 3,803.59 3,803.97 38.0K
11:10 3,803.51 3,804.46 3,803.01 3,804.26 36.0K
11:11 3,803.46 3,803.97 3,802.83 3,803.01 22.0K
11:12 3,803.20 3,804.39 3,802.44 3,802.44 40.0K
11:13 3,803.11 3,804.13 3,802.54 3,804.09 51.0K
11:14 3,804.13 3,804.76 3,803.08 3,803.25 24.0K
11:15 3,803.03 3,803.03 3,801.15 3,801.46 105.0K
11:16 3,801.37 3,802.30 3,800.41 3,801.12 31.0K
11:17 3,801.06 3,801.67 3,799.93 3,800.34 36.0K
11:18 3,800.52 3,800.75 3,799.63 3,799.97 85.0K
11:19 3,799.96 3,800.51 3,799.64 3,800.51 52.0K
11:20 3,800.52 3,800.84 3,799.21 3,799.21 43.0K
11:21 3,799.22 3,801.52 3,799.22 3,800.52 70.0K
11:22 3,800.58 3,801.40 3,800.09 3,800.22 54.0K
11:23 3,800.20 3,801.07 3,799.10 3,800.28 29.0K
11:24 3,799.81 3,800.91 3,799.81 3,800.73 26.0K
11:25 3,800.67 3,801.16 3,798.96 3,798.96 26.0K
11:26 3,799.42 3,799.76 3,799.00 3,799.00 54.0K
11:27 3,798.74 3,800.79 3,798.66 3,800.63 67.0K
11:28 3,800.44 3,800.71 3,799.47 3,799.90 48.0K
11:29 3,799.79 3,800.88 3,799.17 3,799.91 136.0K
11:30 3,800.37 3,800.78 3,799.32 3,800.24 32.0K
11:31 3,799.91 3,801.03 3,798.91 3,799.85 47.0K
11:32 3,800.14 3,801.00 3,799.78 3,800.68 21.0K
11:33 3,800.70 3,801.42 3,800.30 3,800.77 98.0K
11:34 3,801.33 3,801.33 3,799.58 3,800.09 26.0K
11:35 3,800.17 3,800.67 3,799.39 3,799.61 29.0K
11:36 3,799.60 3,800.61 3,798.97 3,798.97 24.0K
11:37 3,798.96 3,800.75 3,798.96 3,799.45 30.0K
11:38 3,799.95 3,800.16 3,798.35 3,798.49 37.0K
11:39 3,798.62 3,799.88 3,798.48 3,798.67 87.0K
11:40 3,799.05 3,800.25 3,798.67 3,799.95 91.0K
11:41 3,799.64 3,799.77 3,798.82 3,799.00 27.0K
11:42 3,798.63 3,800.28 3,798.62 3,798.70 37.0K
11:43 3,797.45 3,798.72 3,797.29 3,797.46 48.0K
11:44 3,797.34 3,797.34 3,795.79 3,795.79 35.0K
11:45 3,796.15 3,797.00 3,795.22 3,796.52 25.0K
11:46 3,796.14 3,796.50 3,795.72 3,796.43 25.0K
11:47 3,795.96 3,796.68 3,795.26 3,795.50 29.0K
11:48 3,796.11 3,796.25 3,795.00 3,795.54 31.0K
11:49 3,796.00 3,796.38 3,794.37 3,795.64 54.0K
11:50 3,795.15 3,796.38 3,794.41 3,795.74 58.0K
11:51 3,795.72 3,796.50 3,794.83 3,795.73 29.0K
11:52 3,795.05 3,795.05 3,792.82 3,793.58 52.0K
11:53 3,793.01 3,793.85 3,792.52 3,792.52 24.0K
11:54 3,792.03 3,793.00 3,791.41 3,792.25 44.0K
11:55 3,791.92 3,791.92 3,789.57 3,790.81 27.0K
11:56 3,790.59 3,791.36 3,790.20 3,790.53 60.0K
11:57 3,789.47 3,792.23 3,789.47 3,792.23 40.0K
11:58 3,792.29 3,793.29 3,791.87 3,792.20 39.0K
11:59 3,792.01 3,793.07 3,791.02 3,792.10 35.0K
12:00 3,791.69 3,793.80 3,791.69 3,792.69 68.0K
12:01 3,792.82 3,794.26 3,792.48 3,794.26 37.0K
12:02 3,793.90 3,793.90 3,792.06 3,792.79 95.0K
12:03 3,793.68 3,793.68 3,792.49 3,792.63 33.0K
12:04 3,792.77 3,792.85 3,791.71 3,792.56 29.0K
12:05 3,791.67 3,792.34 3,790.91 3,791.65 20.0K
12:06 3,791.53 3,793.01 3,790.92 3,792.35 33.0K
12:07 3,792.72 3,793.01 3,791.85 3,792.60 17.0K
12:08 3,792.66 3,792.95 3,791.45 3,791.66 22.0K
12:09 3,792.03 3,792.84 3,791.55 3,791.79 28.0K
12:10 3,791.46 3,792.76 3,791.21 3,792.37 29.0K
12:11 3,791.72 3,792.62 3,791.23 3,791.60 24.0K
12:12 3,791.66 3,792.22 3,790.04 3,790.04 28.0K
12:13 3,790.36 3,791.81 3,790.07 3,791.81 35.0K
12:14 3,791.00 3,791.14 3,789.05 3,790.10 29.0K
12:15 3,789.84 3,790.96 3,789.56 3,790.25 39.0K
12:16 3,790.33 3,790.72 3,789.61 3,790.48 20.0K
12:17 3,790.28 3,791.57 3,788.89 3,791.34 88.0K
12:18 3,791.23 3,792.07 3,790.62 3,791.66 20.0K
12:19 3,791.51 3,792.03 3,790.62 3,791.76 23.0K
12:20 3,791.94 3,792.62 3,790.89 3,791.20 25.0K
12:21 3,790.87 3,792.63 3,790.78 3,791.83 23.0K
12:22 3,791.83 3,791.83 3,789.39 3,789.87 72.0K
12:23 3,789.58 3,790.14 3,789.03 3,790.06 112.0K
12:24 3,790.03 3,790.61 3,789.56 3,790.29 30.0K
12:25 3,790.93 3,791.62 3,789.33 3,789.77 20.0K
12:26 3,790.52 3,791.01 3,789.76 3,789.76 30.0K
12:27 3,790.34 3,790.57 3,789.35 3,789.82 27.0K
12:28 3,789.79 3,790.77 3,788.95 3,790.56 27.0K
12:29 3,790.76 3,791.40 3,790.19 3,791.17 29.0K
12:30 3,790.77 3,790.90 3,789.98 3,790.05 88.0K
12:31 3,789.97 3,790.76 3,789.16 3,789.16 28.0K
12:32 3,789.14 3,790.82 3,789.14 3,790.08 41.0K
12:33 3,789.96 3,790.87 3,789.26 3,790.87 86.0K
12:34 3,790.88 3,791.79 3,790.07 3,791.79 42.0K
12:35 3,791.32 3,792.87 3,791.21 3,792.73 41.0K
12:36 3,792.67 3,792.82 3,791.43 3,792.04 38.0K
12:37 3,792.66 3,793.70 3,792.52 3,793.48 31.0K
12:38 3,793.27 3,793.60 3,791.55 3,791.55 43.0K
12:39 3,791.82 3,793.46 3,791.60 3,793.46 48.0K
12:40 3,793.03 3,793.09 3,792.22 3,792.65 160.0K
12:41 3,792.38 3,792.38 3,791.09 3,791.31 30.0K
12:42 3,791.72 3,792.07 3,789.31 3,790.34 35.0K
12:43 3,789.47 3,790.88 3,789.47 3,789.85 29.0K
12:44 3,790.24 3,790.96 3,789.97 3,790.83 35.0K
12:45 3,790.41 3,791.53 3,790.26 3,790.39 40.0K
12:46 3,790.78 3,790.78 3,789.46 3,790.25 21.0K
12:47 3,790.34 3,791.18 3,789.41 3,789.54 34.0K
12:48 3,789.47 3,790.55 3,789.22 3,789.33 41.0K
12:49 3,789.38 3,790.69 3,789.07 3,790.12 33.0K
12:50 3,790.11 3,791.18 3,790.03 3,791.12 76.0K
12:51 3,790.84 3,791.35 3,789.29 3,790.07 29.0K
12:52 3,790.40 3,790.41 3,789.58 3,789.61 54.0K
12:53 3,789.47 3,790.39 3,788.69 3,790.01 105.0K
12:54 3,789.70 3,790.07 3,788.73 3,789.40 35.0K
12:55 3,788.97 3,789.97 3,788.19 3,789.65 37.0K
12:56 3,789.85 3,791.27 3,789.01 3,791.27 41.0K
12:57 3,791.40 3,791.72 3,790.81 3,791.38 43.0K
12:58 3,791.32 3,792.00 3,790.40 3,790.85 203.0K
12:59 3,790.85 3,791.63 3,790.23 3,790.75 38.0K
13:00 3,790.21 3,790.56 3,788.65 3,788.65 54.0K
13:01 3,789.04 3,789.90 3,787.38 3,788.64 199.0K
13:02 3,788.37 3,789.10 3,788.12 3,788.34 66.0K
13:03 3,788.54 3,789.00 3,787.35 3,787.58 59.0K
13:04 3,788.18 3,788.43 3,786.43 3,787.37 59.0K
13:05 3,786.97 3,787.02 3,785.33 3,786.24 39.0K
13:06 3,786.01 3,786.33 3,784.93 3,784.93 69.0K
13:07 3,785.68 3,786.37 3,785.01 3,785.94 50.0K
13:08 3,786.23 3,786.78 3,785.05 3,785.16 108.0K
13:09 3,784.93 3,785.05 3,782.60 3,783.13 78.0K
13:10 3,783.04 3,784.30 3,781.40 3,781.40 144.0K
13:11 3,781.74 3,782.61 3,780.69 3,782.61 138.0K
13:12 3,782.21 3,782.74 3,781.11 3,781.34 80.0K
13:13 3,782.13 3,782.13 3,780.65 3,781.18 78.0K
13:14 3,780.70 3,781.65 3,780.32 3,780.51 84.0K
13:15 3,780.63 3,782.30 3,780.50 3,780.50 61.0K
13:16 3,780.96 3,781.63 3,780.34 3,780.34 136.0K
13:17 3,780.53 3,780.78 3,779.67 3,780.23 45.0K
13:18 3,780.47 3,781.19 3,779.21 3,779.73 59.0K
13:19 3,779.61 3,781.32 3,779.61 3,780.34 29.0K
13:20 3,780.24 3,782.12 3,779.95 3,779.99 90.0K
13:21 3,780.66 3,781.69 3,780.56 3,781.37 60.0K
13:22 3,780.69 3,781.94 3,779.95 3,780.12 138.0K
13:23 3,780.12 3,781.57 3,779.97 3,781.52 91.0K
13:24 3,780.94 3,782.20 3,780.62 3,780.62 23.0K
13:25 3,780.81 3,782.22 3,780.42 3,782.22 82.0K
13:26 3,782.37 3,782.37 3,780.98 3,781.15 61.0K
13:27 3,781.45 3,782.44 3,780.91 3,781.99 54.0K
13:28 3,781.50 3,782.93 3,781.15 3,782.93 19.0K
13:29 3,782.56 3,784.02 3,782.43 3,783.70 37.0K
13:30 3,783.99 3,783.99 3,782.72 3,783.31 34.0K
13:31 3,782.86 3,783.89 3,782.51 3,783.85 49.0K
13:32 3,784.12 3,784.68 3,783.26 3,783.50 34.0K
13:33 3,783.33 3,784.90 3,783.33 3,784.30 31.0K
13:34 3,784.70 3,785.32 3,784.09 3,784.09 29.0K
13:35 3,784.60 3,784.71 3,783.26 3,783.92 67.0K
13:36 3,783.95 3,784.26 3,783.22 3,783.86 38.0K
13:37 3,783.23 3,784.37 3,782.86 3,783.28 27.0K
13:38 3,783.18 3,784.56 3,782.03 3,784.56 44.0K
13:39 3,784.33 3,784.64 3,781.63 3,782.06 38.0K
13:40 3,782.13 3,783.12 3,780.95 3,781.52 125.0K
13:41 3,781.63 3,781.63 3,780.43 3,780.68 104.0K
13:42 3,781.22 3,781.80 3,780.69 3,781.38 19.0K
13:43 3,781.61 3,782.03 3,781.06 3,782.03 28.0K
13:44 3,781.71 3,782.57 3,780.75 3,781.38 25.0K
13:45 3,781.61 3,782.20 3,780.55 3,781.29 88.0K
13:46 3,781.12 3,781.84 3,779.22 3,779.22 63.0K
13:47 3,779.16 3,780.06 3,778.41 3,778.41 46.0K
13:48 3,779.20 3,779.20 3,777.86 3,778.72 33.0K
13:49 3,779.40 3,779.58 3,777.76 3,777.76 53.0K
13:50 3,778.33 3,778.33 3,776.78 3,777.27 44.0K
13:51 3,777.28 3,778.12 3,776.48 3,777.89 62.0K
13:52 3,777.14 3,778.61 3,776.53 3,778.40 32.0K
13:53 3,778.42 3,778.42 3,776.65 3,778.10 39.0K
13:54 3,778.08 3,779.72 3,778.05 3,779.62 38.0K
13:55 3,780.24 3,781.16 3,779.13 3,780.43 31.0K
13:56 3,780.73 3,781.41 3,779.49 3,781.37 46.0K
13:57 3,781.41 3,782.09 3,780.90 3,780.90 37.0K
13:58 3,781.06 3,782.04 3,780.06 3,780.81 28.0K
13:59 3,781.02 3,781.30 3,780.60 3,781.14 29.0K
14:00 3,781.60 3,781.90 3,780.57 3,781.23 39.0K
14:01 3,781.55 3,781.98 3,780.62 3,781.79 41.0K
14:02 3,781.95 3,781.95 3,777.59 3,777.66 293.0K
14:03 3,777.47 3,778.79 3,773.99 3,773.99 155.0K
14:04 3,773.51 3,773.51 3,772.06 3,772.53 63.0K
14:05 3,773.10 3,775.88 3,772.48 3,775.88 78.0K
14:06 3,777.89 3,778.57 3,776.08 3,776.08 65.0K
14:07 3,776.01 3,777.72 3,776.01 3,777.24 88.0K
14:08 3,777.26 3,777.90 3,776.16 3,777.36 28.0K
14:09 3,777.48 3,778.05 3,776.18 3,777.29 48.0K
14:10 3,777.30 3,777.87 3,776.30 3,777.40 31.0K
14:11 3,776.49 3,779.97 3,776.49 3,779.72 57.0K
14:12 3,779.24 3,780.71 3,777.88 3,780.13 41.0K
14:13 3,780.28 3,781.31 3,779.31 3,779.33 28.0K
14:14 3,779.43 3,780.85 3,779.24 3,779.24 39.0K
14:15 3,780.27 3,780.56 3,778.70 3,778.78 74.0K
14:16 3,779.42 3,780.80 3,778.19 3,780.80 60.0K
14:17 3,780.36 3,783.37 3,779.99 3,783.37 69.0K
14:18 3,782.66 3,782.76 3,781.38 3,781.79 26.0K
14:19 3,781.60 3,782.28 3,779.84 3,779.88 32.0K
14:20 3,780.26 3,783.46 3,780.26 3,783.46 137.0K
14:21 3,783.82 3,784.53 3,783.14 3,783.90 54.0K
14:22 3,783.62 3,784.03 3,782.55 3,783.81 72.0K
14:23 3,784.19 3,784.19 3,781.87 3,782.40 86.0K
14:24 3,783.13 3,783.15 3,781.26 3,781.87 34.0K
14:25 3,781.95 3,782.16 3,780.89 3,781.81 53.0K
14:26 3,781.82 3,782.44 3,781.16 3,781.77 40.0K
14:27 3,781.11 3,782.51 3,780.06 3,781.39 31.0K
14:28 3,781.80 3,781.94 3,779.86 3,779.86 49.0K
14:29 3,780.08 3,782.62 3,779.86 3,779.86 35.0K
14:30 3,779.73 3,781.36 3,779.73 3,780.02 115.0K
14:31 3,779.49 3,780.05 3,778.23 3,778.23 52.0K
14:32 3,778.42 3,779.69 3,778.37 3,779.01 51.0K
14:33 3,779.07 3,780.43 3,778.73 3,778.88 49.0K
14:34 3,778.75 3,779.28 3,777.73 3,778.30 142.0K
14:35 3,778.43 3,780.47 3,777.56 3,779.91 83.0K
14:36 3,779.29 3,781.16 3,779.29 3,779.64 56.0K
14:37 3,780.15 3,781.00 3,779.03 3,781.00 66.0K
14:38 3,779.96 3,781.62 3,779.82 3,780.46 45.0K
14:39 3,780.75 3,782.01 3,780.51 3,780.74 109.0K
14:40 3,779.80 3,780.82 3,779.37 3,779.83 34.0K
14:41 3,779.60 3,780.43 3,775.51 3,776.74 169.0K
14:42 3,777.48 3,778.34 3,776.21 3,776.70 58.0K
14:43 3,777.24 3,778.00 3,776.94 3,777.17 45.0K
14:44 3,778.00 3,778.53 3,777.18 3,777.78 50.0K
14:45 3,777.44 3,778.43 3,777.08 3,777.97 52.0K
14:46 3,778.19 3,778.19 3,776.43 3,776.98 153.0K
14:47 3,776.55 3,777.00 3,776.07 3,776.40 49.0K
14:48 3,776.93 3,777.39 3,775.79 3,776.88 50.0K
14:49 3,777.58 3,777.58 3,774.90 3,774.90 46.0K
14:50 3,775.11 3,777.13 3,775.11 3,776.04 47.0K
14:51 3,776.22 3,777.24 3,775.39 3,776.47 221.0K
14:52 3,776.39 3,777.30 3,775.58 3,776.68 48.0K
14:53 3,776.95 3,777.06 3,775.46 3,775.46 45.0K
14:54 3,776.20 3,777.27 3,775.83 3,776.12 50.0K
14:55 3,776.05 3,776.96 3,775.24 3,775.72 48.0K
14:56 3,775.34 3,776.89 3,775.20 3,776.03 42.0K
14:57 3,775.70 3,777.64 3,775.69 3,776.24 63.0K
14:58 3,776.61 3,778.04 3,775.91 3,776.73 139.0K
14:59 3,776.39 3,777.59 3,775.34 3,777.14 64.0K
15:00 3,778.30 3,778.30 3,775.40 3,776.38 63.0K
15:01 3,776.65 3,776.89 3,775.28 3,776.71 55.0K
15:02 3,777.05 3,777.42 3,774.89 3,777.42 42.0K
15:03 3,776.57 3,777.96 3,776.35 3,777.43 46.0K
15:04 3,777.10 3,778.81 3,776.49 3,777.15 56.0K
15:05 3,777.25 3,778.87 3,777.09 3,777.61 60.0K
15:06 3,777.22 3,778.55 3,776.43 3,777.41 54.0K
15:07 3,777.51 3,778.35 3,776.84 3,778.07 48.0K
15:08 3,777.76 3,778.99 3,777.04 3,778.21 100.0K
15:09 3,777.70 3,777.70 3,775.99 3,776.40 283.0K
15:10 3,776.56 3,776.56 3,774.65 3,774.65 83.0K
15:11 3,774.84 3,775.28 3,773.70 3,773.96 56.0K
15:12 3,774.58 3,775.05 3,773.42 3,773.77 124.0K
15:13 3,774.23 3,774.23 3,772.36 3,773.21 111.0K
15:14 3,773.77 3,775.82 3,773.47 3,773.96 98.0K
15:15 3,774.30 3,775.88 3,773.30 3,775.50 94.0K
15:16 3,775.91 3,777.97 3,773.66 3,777.36 92.0K
15:17 3,776.62 3,776.92 3,773.91 3,773.91 72.0K
15:18 3,773.96 3,775.95 3,773.96 3,775.45 95.0K
15:19 3,775.79 3,777.57 3,773.28 3,776.52 85.0K
15:20 3,776.38 3,776.38 3,776.38 3,776.38 1.0K
15:21 3,776.38 3,776.38 3,776.38 3,776.38 0.0K
15:22 3,776.38 3,776.38 3,776.38 3,776.38 0.0K
15:23 3,776.38 3,776.38 3,776.38 3,776.38 0.0K
15:24 3,776.38 3,776.38 3,776.38 3,776.38 0.0K
15:25 3,776.38 3,776.38 3,776.38 3,776.38 0.0K
15:26 3,776.38 3,776.38 3,776.38 3,776.38 0.0K
15:27 3,776.38 3,776.38 3,776.38 3,776.38 0.0K
15:28 3,776.38 3,776.38 3,776.38 3,776.38 0.0K
15:29 3,776.38 3,777.25 3,775.36 3,776.10 2,038.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available