KOSPI High Dividend Yield 50

KSHDY50
🏛️ south-korea →
3,763.69
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 3,812.01 3,817.17 3,812.01 3,817.17 1,101.0K
09:01 3,819.22 3,819.22 3,815.05 3,816.09 208.0K
09:02 3,816.44 3,816.64 3,812.17 3,815.75 269.0K
09:03 3,815.78 3,819.57 3,815.74 3,818.68 216.0K
09:04 3,818.90 3,821.75 3,817.34 3,821.75 130.0K
09:05 3,822.43 3,823.75 3,821.59 3,821.63 351.0K
09:06 3,821.64 3,825.23 3,821.64 3,824.63 170.0K
09:07 3,824.90 3,824.97 3,821.38 3,822.23 174.0K
09:08 3,820.95 3,823.06 3,820.40 3,821.90 223.0K
09:09 3,821.21 3,822.75 3,820.95 3,822.75 84.0K
09:10 3,820.93 3,822.91 3,818.99 3,820.45 76.0K
09:11 3,821.52 3,824.04 3,821.21 3,821.62 89.0K
09:12 3,822.30 3,825.27 3,821.85 3,825.27 114.0K
09:13 3,825.79 3,826.44 3,824.31 3,825.39 154.0K
09:14 3,825.38 3,828.38 3,824.45 3,826.80 190.0K
09:15 3,827.89 3,829.13 3,826.90 3,828.03 405.0K
09:16 3,828.33 3,832.03 3,827.65 3,831.32 241.0K
09:17 3,830.82 3,831.26 3,829.03 3,829.37 122.0K
09:18 3,829.88 3,834.55 3,829.88 3,834.41 357.0K
09:19 3,835.02 3,835.40 3,831.34 3,831.61 162.0K
09:20 3,831.61 3,832.89 3,829.24 3,832.14 140.0K
09:21 3,832.56 3,836.45 3,832.56 3,836.40 168.0K
09:22 3,836.28 3,836.28 3,834.55 3,834.55 190.0K
09:23 3,834.49 3,840.22 3,834.49 3,840.22 295.0K
09:24 3,840.13 3,840.59 3,837.55 3,837.55 120.0K
09:25 3,837.63 3,837.63 3,834.30 3,836.13 151.0K
09:26 3,835.82 3,835.82 3,834.51 3,834.74 280.0K
09:27 3,834.27 3,835.18 3,833.61 3,834.65 90.0K
09:28 3,834.64 3,834.79 3,832.92 3,833.68 69.0K
09:29 3,833.21 3,837.18 3,832.29 3,835.98 133.0K
09:30 3,835.71 3,841.48 3,835.71 3,841.48 515.0K
09:31 3,841.42 3,845.48 3,841.42 3,844.94 936.0K
09:32 3,844.51 3,845.62 3,843.62 3,844.48 173.0K
09:33 3,844.00 3,845.80 3,842.61 3,842.61 97.0K
09:34 3,843.20 3,849.41 3,843.20 3,849.03 274.0K
09:35 3,848.80 3,849.31 3,846.08 3,846.17 403.0K
09:36 3,846.55 3,847.31 3,844.44 3,844.44 105.0K
09:37 3,843.63 3,843.63 3,840.53 3,840.53 141.0K
09:38 3,840.89 3,843.28 3,840.35 3,840.82 202.0K
09:39 3,841.01 3,843.07 3,841.01 3,842.85 190.0K
09:40 3,843.58 3,843.63 3,839.39 3,839.39 137.0K
09:41 3,839.68 3,839.68 3,836.15 3,836.15 259.0K
09:42 3,835.62 3,839.42 3,835.45 3,839.42 352.0K
09:43 3,839.15 3,840.80 3,838.25 3,839.67 105.0K
09:44 3,839.24 3,841.11 3,838.75 3,840.19 78.0K
09:45 3,837.89 3,840.96 3,837.33 3,838.30 70.0K
09:46 3,838.71 3,839.99 3,836.00 3,836.57 197.0K
09:47 3,838.29 3,842.10 3,838.29 3,841.13 232.0K
09:48 3,838.85 3,841.32 3,838.50 3,841.32 129.0K
09:49 3,840.36 3,840.44 3,836.80 3,839.29 139.0K
09:50 3,840.40 3,841.57 3,839.45 3,841.43 124.0K
09:51 3,840.45 3,843.33 3,840.45 3,842.33 151.0K
09:52 3,840.91 3,842.19 3,840.06 3,840.56 89.0K
09:53 3,841.06 3,842.11 3,840.31 3,841.18 132.0K
09:54 3,840.95 3,842.71 3,840.95 3,842.59 180.0K
09:55 3,843.02 3,844.86 3,841.00 3,844.15 155.0K
09:56 3,844.20 3,844.71 3,843.07 3,844.03 103.0K
09:57 3,843.96 3,845.34 3,842.56 3,844.04 244.0K
09:58 3,844.38 3,846.09 3,842.33 3,846.09 104.0K
09:59 3,847.41 3,847.77 3,845.66 3,846.54 113.0K
10:00 3,848.62 3,849.85 3,848.45 3,849.22 412.0K
10:01 3,849.58 3,849.58 3,847.12 3,847.99 133.0K
10:02 3,848.08 3,848.08 3,846.31 3,846.31 83.0K
10:03 3,846.09 3,847.88 3,845.91 3,847.22 84.0K
10:04 3,847.44 3,847.44 3,846.01 3,846.65 92.0K
10:05 3,846.89 3,846.93 3,845.59 3,846.22 114.0K
10:06 3,846.48 3,847.71 3,845.57 3,847.19 114.0K
10:07 3,848.96 3,850.97 3,848.96 3,849.97 125.0K
10:08 3,850.35 3,853.36 3,850.35 3,853.36 113.0K
10:09 3,853.99 3,855.22 3,853.69 3,854.65 267.0K
10:10 3,854.80 3,855.15 3,853.53 3,854.29 131.0K
10:11 3,855.76 3,856.43 3,855.05 3,855.61 183.0K
10:12 3,854.90 3,854.90 3,852.26 3,852.58 159.0K
10:13 3,852.87 3,853.58 3,851.47 3,851.80 199.0K
10:14 3,851.67 3,852.02 3,850.30 3,850.30 79.0K
10:15 3,850.87 3,850.87 3,849.38 3,850.81 88.0K
10:16 3,850.21 3,852.50 3,850.05 3,852.50 162.0K
10:17 3,852.76 3,854.76 3,852.15 3,853.32 197.0K
10:18 3,852.80 3,852.80 3,851.51 3,851.70 68.0K
10:19 3,851.67 3,853.07 3,851.67 3,851.99 99.0K
10:20 3,851.75 3,851.75 3,849.77 3,851.75 74.0K
10:21 3,852.03 3,853.21 3,850.76 3,853.21 109.0K
10:22 3,852.29 3,853.20 3,851.05 3,852.88 69.0K
10:23 3,852.69 3,853.72 3,851.93 3,853.68 65.0K
10:24 3,852.80 3,853.36 3,852.24 3,853.36 121.0K
10:25 3,853.25 3,853.85 3,851.88 3,853.17 197.0K
10:26 3,853.63 3,853.63 3,851.47 3,851.82 79.0K
10:27 3,850.48 3,851.49 3,849.53 3,850.57 98.0K
10:28 3,850.93 3,851.65 3,850.56 3,851.29 55.0K
10:29 3,851.95 3,854.19 3,850.79 3,853.66 101.0K
10:30 3,852.73 3,855.45 3,852.64 3,855.08 169.0K
10:31 3,855.67 3,857.30 3,854.97 3,857.30 348.0K
10:32 3,857.13 3,858.48 3,856.50 3,856.63 244.0K
10:33 3,856.99 3,860.82 3,856.99 3,860.64 281.0K
10:34 3,860.94 3,861.47 3,860.11 3,861.06 85.0K
10:35 3,860.22 3,862.31 3,859.45 3,861.05 83.0K
10:36 3,862.29 3,863.11 3,861.82 3,863.11 133.0K
10:37 3,863.20 3,863.20 3,860.19 3,860.49 133.0K
10:38 3,860.66 3,861.04 3,859.69 3,861.00 88.0K
10:39 3,860.86 3,861.11 3,859.50 3,859.50 111.0K
10:40 3,859.66 3,861.23 3,859.25 3,860.60 139.0K
10:41 3,860.41 3,861.47 3,858.62 3,859.63 291.0K
10:42 3,859.25 3,860.06 3,858.10 3,859.58 77.0K
10:43 3,859.10 3,859.36 3,856.64 3,856.64 256.0K
10:44 3,856.54 3,856.82 3,855.71 3,856.48 77.0K
10:45 3,855.93 3,856.68 3,855.20 3,855.99 72.0K
10:46 3,856.60 3,857.29 3,855.97 3,855.97 71.0K
10:47 3,855.71 3,856.42 3,854.58 3,855.11 73.0K
10:48 3,855.05 3,855.79 3,854.35 3,855.21 60.0K
10:49 3,855.76 3,856.31 3,854.78 3,856.10 59.0K
10:50 3,855.49 3,856.75 3,854.12 3,854.12 76.0K
10:51 3,855.39 3,858.64 3,854.91 3,856.72 144.0K
10:52 3,856.44 3,857.69 3,855.81 3,856.33 154.0K
10:53 3,856.15 3,856.33 3,855.31 3,855.85 123.0K
10:54 3,855.40 3,856.43 3,855.30 3,855.56 96.0K
10:55 3,855.58 3,856.02 3,854.49 3,854.65 62.0K
10:56 3,854.97 3,855.23 3,853.29 3,854.00 78.0K
10:57 3,853.46 3,856.78 3,853.32 3,856.46 145.0K
10:58 3,856.09 3,856.09 3,854.69 3,855.03 87.0K
10:59 3,854.92 3,854.95 3,852.92 3,853.61 122.0K
11:00 3,852.90 3,853.28 3,850.99 3,852.70 110.0K
11:01 3,852.79 3,852.79 3,850.90 3,851.58 77.0K
11:02 3,851.72 3,852.56 3,850.89 3,852.01 76.0K
11:03 3,851.84 3,852.99 3,851.32 3,851.74 85.0K
11:04 3,851.65 3,851.65 3,850.49 3,851.42 70.0K
11:05 3,851.44 3,853.30 3,850.89 3,853.04 50.0K
11:06 3,853.26 3,853.91 3,852.34 3,853.41 68.0K
11:07 3,853.81 3,853.91 3,852.35 3,852.87 49.0K
11:08 3,853.41 3,854.20 3,852.20 3,853.75 76.0K
11:09 3,854.42 3,854.42 3,852.65 3,853.05 152.0K
11:10 3,853.02 3,853.91 3,852.70 3,852.76 81.0K
11:11 3,853.54 3,856.02 3,851.95 3,855.66 164.0K
11:12 3,855.74 3,856.60 3,855.07 3,855.07 68.0K
11:13 3,854.98 3,857.36 3,854.98 3,856.89 65.0K
11:14 3,856.62 3,858.02 3,855.66 3,857.92 96.0K
11:15 3,858.10 3,858.10 3,855.38 3,856.94 44.0K
11:16 3,857.22 3,857.63 3,855.74 3,857.16 42.0K
11:17 3,857.13 3,858.22 3,856.76 3,857.06 36.0K
11:18 3,857.25 3,857.53 3,855.52 3,856.46 72.0K
11:19 3,856.22 3,856.58 3,855.20 3,855.20 77.0K
11:20 3,855.06 3,856.18 3,854.59 3,856.18 62.0K
11:21 3,855.92 3,856.41 3,854.82 3,855.48 60.0K
11:22 3,855.45 3,855.90 3,854.22 3,855.90 64.0K
11:23 3,855.36 3,855.86 3,854.10 3,854.72 111.0K
11:24 3,855.15 3,855.49 3,853.60 3,853.89 54.0K
11:25 3,854.06 3,854.94 3,853.13 3,853.70 89.0K
11:26 3,853.48 3,854.53 3,853.14 3,853.34 41.0K
11:27 3,853.71 3,854.91 3,853.50 3,853.79 44.0K
11:28 3,853.93 3,855.43 3,853.54 3,855.10 66.0K
11:29 3,855.04 3,855.04 3,852.89 3,853.23 75.0K
11:30 3,852.23 3,854.68 3,852.23 3,853.37 65.0K
11:31 3,853.58 3,855.37 3,853.58 3,854.74 80.0K
11:32 3,854.09 3,855.74 3,854.00 3,854.99 70.0K
11:33 3,854.84 3,857.39 3,854.09 3,856.73 187.0K
11:34 3,857.18 3,858.67 3,856.56 3,858.62 93.0K
11:35 3,858.83 3,859.04 3,857.40 3,858.46 39.0K
11:36 3,858.07 3,858.07 3,856.90 3,856.90 58.0K
11:37 3,856.27 3,858.64 3,856.27 3,858.21 38.0K
11:38 3,858.66 3,859.35 3,857.71 3,858.70 64.0K
11:39 3,858.77 3,858.88 3,857.77 3,858.18 51.0K
11:40 3,857.48 3,858.85 3,857.01 3,858.32 53.0K
11:41 3,857.97 3,858.05 3,857.11 3,857.93 47.0K
11:42 3,857.29 3,858.29 3,856.82 3,857.37 38.0K
11:43 3,856.93 3,858.27 3,856.20 3,858.27 38.0K
11:44 3,858.61 3,858.61 3,856.96 3,857.63 45.0K
11:45 3,857.41 3,857.78 3,856.12 3,856.69 37.0K
11:46 3,856.69 3,858.00 3,856.58 3,856.66 38.0K
11:47 3,856.95 3,858.79 3,856.24 3,856.72 45.0K
11:48 3,856.74 3,857.92 3,855.26 3,857.29 45.0K
11:49 3,856.80 3,858.27 3,856.04 3,856.51 40.0K
11:50 3,856.52 3,858.04 3,855.94 3,857.24 72.0K
11:51 3,857.09 3,858.26 3,856.27 3,856.27 46.0K
11:52 3,856.93 3,858.03 3,856.40 3,856.83 42.0K
11:53 3,856.50 3,857.52 3,855.79 3,856.81 44.0K
11:54 3,856.53 3,857.95 3,855.86 3,856.04 45.0K
11:55 3,856.09 3,856.94 3,855.48 3,856.59 52.0K
11:56 3,857.11 3,857.68 3,856.48 3,857.31 32.0K
11:57 3,856.91 3,857.99 3,855.92 3,855.92 73.0K
11:58 3,855.27 3,858.14 3,855.27 3,857.67 53.0K
11:59 3,857.57 3,859.12 3,856.95 3,857.96 63.0K
12:00 3,856.72 3,858.42 3,856.72 3,857.43 41.0K
12:01 3,857.97 3,858.24 3,856.60 3,857.40 56.0K
12:02 3,857.34 3,858.49 3,856.30 3,857.78 55.0K
12:03 3,857.85 3,859.73 3,856.35 3,856.85 39.0K
12:04 3,857.63 3,857.67 3,856.52 3,856.88 62.0K
12:05 3,857.10 3,858.24 3,856.83 3,857.42 51.0K
12:06 3,857.74 3,858.62 3,857.02 3,858.41 78.0K
12:07 3,857.85 3,858.92 3,857.61 3,857.61 68.0K
12:08 3,858.00 3,858.40 3,857.34 3,857.74 50.0K
12:09 3,857.28 3,858.67 3,857.08 3,857.26 43.0K
12:10 3,857.68 3,857.87 3,856.38 3,856.38 41.0K
12:11 3,856.38 3,858.11 3,856.18 3,857.75 75.0K
12:12 3,857.79 3,857.85 3,857.03 3,857.39 59.0K
12:13 3,856.42 3,857.56 3,855.94 3,857.48 56.0K
12:14 3,856.62 3,858.11 3,856.15 3,856.57 62.0K
12:15 3,856.33 3,858.53 3,856.33 3,857.92 71.0K
12:16 3,857.54 3,859.07 3,856.73 3,859.07 59.0K
12:17 3,858.81 3,859.51 3,857.68 3,857.70 59.0K
12:18 3,857.47 3,859.08 3,857.30 3,857.73 287.0K
12:19 3,857.55 3,858.39 3,857.22 3,858.39 37.0K
12:20 3,857.84 3,858.88 3,857.51 3,858.73 38.0K
12:21 3,859.01 3,860.41 3,858.26 3,858.43 86.0K
12:22 3,858.61 3,861.49 3,858.27 3,861.33 80.0K
12:23 3,862.30 3,863.44 3,861.99 3,862.77 231.0K
12:24 3,862.88 3,863.17 3,861.85 3,862.02 55.0K
12:25 3,861.52 3,862.76 3,861.52 3,861.56 62.0K
12:26 3,862.49 3,862.94 3,861.85 3,862.13 43.0K
12:27 3,861.95 3,862.59 3,860.88 3,862.59 39.0K
12:28 3,862.13 3,864.06 3,861.90 3,864.06 78.0K
12:29 3,864.57 3,864.71 3,863.20 3,863.49 54.0K
12:30 3,863.87 3,865.22 3,862.38 3,863.08 51.0K
12:31 3,863.10 3,864.16 3,862.77 3,863.97 45.0K
12:32 3,864.21 3,864.21 3,861.98 3,862.94 46.0K
12:33 3,862.84 3,864.06 3,862.54 3,863.32 208.0K
12:34 3,862.55 3,863.34 3,862.05 3,862.78 40.0K
12:35 3,863.41 3,863.96 3,862.69 3,862.70 34.0K
12:36 3,862.66 3,863.93 3,861.77 3,863.93 29.0K
12:37 3,863.49 3,863.61 3,862.28 3,863.05 54.0K
12:38 3,863.12 3,863.92 3,862.55 3,863.34 36.0K
12:39 3,862.83 3,863.80 3,861.80 3,862.17 91.0K
12:40 3,861.87 3,862.42 3,861.11 3,862.14 57.0K
12:41 3,860.71 3,863.06 3,860.53 3,861.63 39.0K
12:42 3,861.58 3,862.94 3,861.10 3,861.67 25.0K
12:43 3,862.04 3,862.74 3,861.32 3,861.32 37.0K
12:44 3,860.84 3,862.95 3,860.84 3,862.10 44.0K
12:45 3,862.34 3,863.48 3,861.40 3,861.88 32.0K
12:46 3,862.91 3,862.91 3,860.90 3,862.29 205.0K
12:47 3,862.12 3,863.03 3,861.00 3,861.69 45.0K
12:48 3,862.11 3,863.28 3,861.39 3,861.39 253.0K
12:49 3,861.31 3,863.07 3,861.31 3,862.24 101.0K
12:50 3,861.69 3,862.73 3,861.50 3,862.44 40.0K
12:51 3,862.48 3,862.96 3,861.24 3,862.18 65.0K
12:52 3,862.08 3,862.68 3,861.07 3,861.14 35.0K
12:53 3,862.01 3,863.27 3,861.13 3,862.37 59.0K
12:54 3,862.01 3,862.60 3,860.89 3,862.02 62.0K
12:55 3,861.70 3,862.63 3,861.12 3,862.13 44.0K
12:56 3,861.74 3,863.09 3,861.74 3,861.79 69.0K
12:57 3,861.87 3,863.32 3,861.73 3,863.32 42.0K
12:58 3,862.30 3,863.36 3,861.95 3,862.13 49.0K
12:59 3,862.41 3,865.16 3,862.41 3,863.57 144.0K
13:00 3,862.40 3,864.71 3,862.40 3,864.51 109.0K
13:01 3,864.20 3,864.65 3,862.80 3,863.50 48.0K
13:02 3,863.19 3,864.08 3,862.77 3,863.60 67.0K
13:03 3,863.40 3,864.18 3,862.62 3,863.01 52.0K
13:04 3,863.75 3,863.75 3,861.09 3,861.46 50.0K
13:05 3,861.58 3,862.55 3,861.27 3,861.27 96.0K
13:06 3,861.99 3,862.22 3,860.66 3,861.43 45.0K
13:07 3,861.35 3,862.48 3,860.45 3,861.20 58.0K
13:08 3,861.60 3,862.57 3,861.21 3,862.15 43.0K
13:09 3,862.24 3,862.73 3,861.31 3,861.99 60.0K
13:10 3,861.06 3,862.43 3,861.06 3,862.26 31.0K
13:11 3,862.37 3,862.48 3,861.45 3,861.70 39.0K
13:12 3,861.81 3,862.77 3,860.63 3,860.84 56.0K
13:13 3,861.19 3,862.60 3,860.00 3,861.69 92.0K
13:14 3,862.10 3,862.41 3,861.16 3,861.60 53.0K
13:15 3,861.40 3,862.08 3,860.32 3,862.08 118.0K
13:16 3,861.03 3,862.65 3,861.01 3,862.65 89.0K
13:17 3,862.00 3,862.46 3,861.14 3,861.46 308.0K
13:18 3,861.54 3,864.02 3,861.13 3,863.11 86.0K
13:19 3,863.44 3,863.44 3,861.18 3,861.74 87.0K
13:20 3,861.74 3,863.01 3,861.54 3,862.19 40.0K
13:21 3,862.36 3,862.83 3,861.36 3,861.36 52.0K
13:22 3,861.79 3,862.91 3,861.20 3,861.28 44.0K
13:23 3,860.97 3,863.12 3,860.60 3,862.14 55.0K
13:24 3,861.82 3,863.38 3,861.55 3,862.62 44.0K
13:25 3,862.19 3,863.56 3,861.79 3,862.57 58.0K
13:26 3,862.81 3,862.99 3,861.27 3,861.96 44.0K
13:27 3,861.97 3,863.86 3,861.93 3,862.79 62.0K
13:28 3,863.28 3,865.36 3,862.68 3,863.72 132.0K
13:29 3,864.16 3,865.44 3,863.52 3,863.88 83.0K
13:30 3,864.72 3,866.39 3,863.43 3,866.39 70.0K
13:31 3,866.34 3,868.73 3,865.97 3,867.86 475.0K
13:32 3,867.93 3,867.93 3,866.89 3,867.20 158.0K
13:33 3,867.40 3,867.66 3,864.85 3,864.85 108.0K
13:34 3,864.53 3,865.45 3,863.64 3,864.58 55.0K
13:35 3,864.05 3,864.72 3,863.13 3,863.13 41.0K
13:36 3,863.03 3,864.10 3,862.45 3,862.45 90.0K
13:37 3,862.42 3,863.53 3,862.07 3,862.83 51.0K
13:38 3,862.45 3,865.34 3,862.11 3,864.86 119.0K
13:39 3,864.52 3,867.02 3,862.84 3,866.34 279.0K
13:40 3,866.70 3,867.45 3,863.91 3,864.58 154.0K
13:41 3,864.95 3,865.62 3,863.81 3,864.64 45.0K
13:42 3,864.43 3,865.20 3,863.37 3,864.29 66.0K
13:43 3,863.63 3,864.38 3,862.02 3,863.84 60.0K
13:44 3,862.62 3,864.46 3,862.09 3,863.21 41.0K
13:45 3,863.24 3,863.24 3,861.26 3,861.78 50.0K
13:46 3,862.93 3,863.16 3,861.17 3,862.28 52.0K
13:47 3,861.74 3,862.78 3,860.19 3,861.92 58.0K
13:48 3,861.36 3,861.80 3,860.41 3,860.65 68.0K
13:49 3,860.67 3,861.55 3,860.39 3,861.40 46.0K
13:50 3,861.53 3,861.64 3,859.15 3,860.98 81.0K
13:51 3,860.60 3,863.34 3,860.60 3,863.34 87.0K
13:52 3,862.36 3,862.76 3,861.15 3,862.70 73.0K
13:53 3,861.40 3,863.28 3,860.91 3,861.79 96.0K
13:54 3,862.97 3,862.97 3,860.99 3,861.41 56.0K
13:55 3,862.20 3,864.25 3,861.71 3,863.13 47.0K
13:56 3,862.81 3,862.81 3,861.31 3,861.40 59.0K
13:57 3,862.62 3,862.67 3,860.98 3,861.86 39.0K
13:58 3,861.88 3,862.65 3,861.07 3,861.07 68.0K
13:59 3,860.93 3,862.84 3,860.93 3,861.76 43.0K
14:00 3,860.48 3,863.31 3,860.47 3,863.01 64.0K
14:01 3,862.97 3,864.00 3,862.28 3,862.97 76.0K
14:02 3,862.88 3,864.09 3,862.32 3,863.02 65.0K
14:03 3,862.74 3,863.70 3,862.26 3,862.90 84.0K
14:04 3,862.82 3,864.36 3,862.82 3,863.62 235.0K
14:05 3,863.68 3,864.80 3,863.40 3,864.63 77.0K
14:06 3,864.74 3,865.75 3,863.40 3,864.33 57.0K
14:07 3,864.04 3,865.55 3,863.58 3,865.15 104.0K
14:08 3,865.19 3,866.31 3,863.49 3,864.88 179.0K
14:09 3,864.34 3,865.94 3,863.03 3,864.75 121.0K
14:10 3,864.34 3,866.25 3,864.31 3,865.18 74.0K
14:11 3,865.35 3,866.20 3,864.52 3,864.52 67.0K
14:12 3,864.96 3,866.46 3,864.15 3,866.01 64.0K
14:13 3,865.15 3,866.51 3,864.70 3,865.20 124.0K
14:14 3,864.86 3,867.32 3,864.65 3,866.42 91.0K
14:15 3,866.26 3,866.31 3,864.93 3,866.20 111.0K
14:16 3,865.36 3,866.52 3,865.21 3,866.39 75.0K
14:17 3,866.34 3,868.36 3,865.38 3,868.15 163.0K
14:18 3,867.49 3,867.66 3,866.31 3,867.07 115.0K
14:19 3,866.54 3,870.34 3,866.54 3,868.51 263.0K
14:20 3,869.32 3,869.81 3,868.23 3,869.00 67.0K
14:21 3,868.20 3,869.57 3,867.49 3,868.52 63.0K
14:22 3,868.33 3,870.19 3,867.90 3,869.45 240.0K
14:23 3,869.55 3,869.55 3,867.60 3,868.85 92.0K
14:24 3,868.25 3,870.11 3,867.98 3,870.07 97.0K
14:25 3,869.48 3,869.82 3,867.59 3,868.62 110.0K
14:26 3,868.30 3,870.03 3,867.81 3,869.02 186.0K
14:27 3,868.61 3,868.61 3,866.91 3,867.11 111.0K
14:28 3,866.74 3,868.79 3,866.18 3,867.35 112.0K
14:29 3,868.47 3,869.53 3,868.28 3,869.53 94.0K
14:30 3,868.62 3,870.60 3,868.62 3,869.36 165.0K
14:31 3,868.63 3,869.68 3,868.03 3,868.61 62.0K
14:32 3,869.40 3,869.87 3,868.42 3,869.87 67.0K
14:33 3,868.98 3,870.18 3,867.39 3,869.31 173.0K
14:34 3,868.04 3,869.41 3,867.08 3,867.36 120.0K
14:35 3,867.70 3,869.03 3,866.63 3,868.31 55.0K
14:36 3,868.30 3,868.46 3,866.92 3,868.32 71.0K
14:37 3,867.63 3,869.02 3,867.02 3,867.94 52.0K
14:38 3,867.89 3,868.83 3,866.66 3,868.01 67.0K
14:39 3,867.70 3,869.70 3,866.99 3,869.70 77.0K
14:40 3,868.23 3,869.76 3,867.74 3,868.54 52.0K
14:41 3,868.77 3,869.12 3,867.07 3,867.66 82.0K
14:42 3,867.25 3,868.46 3,866.61 3,868.30 72.0K
14:43 3,867.99 3,868.46 3,866.39 3,868.46 80.0K
14:44 3,868.04 3,868.83 3,866.88 3,867.29 83.0K
14:45 3,868.41 3,868.97 3,867.25 3,867.25 72.0K
14:46 3,868.33 3,869.82 3,867.90 3,869.65 138.0K
14:47 3,869.91 3,870.48 3,868.91 3,870.35 93.0K
14:48 3,869.78 3,871.70 3,868.90 3,871.01 94.0K
14:49 3,870.32 3,871.51 3,868.75 3,868.75 89.0K
14:50 3,869.48 3,870.28 3,868.13 3,868.13 86.0K
14:51 3,868.72 3,869.60 3,867.27 3,868.28 83.0K
14:52 3,868.69 3,870.12 3,867.51 3,868.97 88.0K
14:53 3,869.26 3,869.26 3,866.80 3,868.06 62.0K
14:54 3,868.69 3,868.69 3,866.51 3,867.47 74.0K
14:55 3,868.25 3,868.44 3,866.99 3,868.17 73.0K
14:56 3,868.98 3,868.98 3,866.55 3,867.12 86.0K
14:57 3,868.10 3,868.72 3,866.70 3,866.89 77.0K
14:58 3,866.52 3,867.76 3,866.31 3,867.76 123.0K
14:59 3,867.24 3,868.91 3,866.53 3,868.91 131.0K
15:00 3,867.55 3,868.03 3,866.66 3,867.15 113.0K
15:01 3,867.29 3,867.47 3,865.98 3,866.64 76.0K
15:02 3,865.63 3,866.29 3,864.30 3,865.61 132.0K
15:03 3,864.98 3,865.83 3,863.99 3,863.99 156.0K
15:04 3,864.65 3,864.94 3,863.14 3,863.14 111.0K
15:05 3,863.11 3,863.64 3,862.12 3,863.22 98.0K
15:06 3,863.30 3,863.98 3,862.52 3,863.76 250.0K
15:07 3,863.47 3,864.56 3,861.51 3,861.92 125.0K
15:08 3,862.05 3,863.01 3,861.13 3,861.40 184.0K
15:09 3,862.71 3,863.36 3,861.28 3,862.10 245.0K
15:10 3,861.79 3,863.53 3,861.04 3,862.30 161.0K
15:11 3,862.24 3,863.22 3,861.46 3,862.76 141.0K
15:12 3,862.50 3,863.64 3,861.44 3,862.33 133.0K
15:13 3,862.05 3,863.25 3,861.68 3,861.68 139.0K
15:14 3,862.43 3,863.27 3,860.43 3,861.35 130.0K
15:15 3,860.60 3,862.06 3,860.48 3,860.48 112.0K
15:16 3,861.16 3,861.94 3,860.36 3,861.34 126.0K
15:17 3,860.85 3,862.16 3,860.68 3,861.95 212.0K
15:18 3,861.18 3,863.80 3,860.22 3,863.80 105.0K
15:19 3,863.83 3,863.99 3,861.90 3,863.53 97.0K
15:20 3,863.60 3,863.60 3,863.60 3,863.60 3.0K
15:21 3,863.60 3,863.60 3,863.60 3,863.60 0.0K
15:22 3,863.60 3,863.60 3,863.60 3,863.60 0.0K
15:23 3,863.60 3,863.60 3,863.60 3,863.60 0.0K
15:24 3,863.60 3,863.60 3,863.60 3,863.60 0.0K
15:25 3,863.60 3,863.60 3,863.60 3,863.60 0.0K
15:26 3,863.60 3,863.60 3,863.60 3,863.60 0.0K
15:27 3,863.60 3,863.60 3,863.60 3,863.60 0.0K
15:28 3,863.60 3,863.60 3,863.60 3,863.60 0.0K
15:29 3,863.60 3,863.93 3,863.25 3,863.93 2,372.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available