KOSPI High Dividend Yield 50

KSHDY50
🏛️ south-korea →
3,740.52
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 3,866.17 3,869.70 3,866.17 3,866.40 1,147.0K
09:01 3,868.07 3,869.95 3,864.63 3,867.95 317.0K
09:02 3,866.49 3,870.97 3,865.74 3,867.73 477.0K
09:03 3,867.14 3,871.24 3,867.14 3,870.72 318.0K
09:04 3,872.53 3,874.45 3,872.18 3,873.97 233.0K
09:05 3,871.75 3,874.88 3,871.75 3,872.74 417.0K
09:06 3,872.24 3,873.61 3,870.46 3,870.49 135.0K
09:07 3,869.92 3,870.80 3,868.19 3,870.21 313.0K
09:08 3,868.45 3,869.43 3,866.63 3,867.48 91.0K
09:09 3,867.10 3,868.55 3,865.75 3,866.83 125.0K
09:10 3,866.67 3,867.23 3,863.82 3,865.13 85.0K
09:11 3,863.58 3,864.76 3,861.38 3,862.82 108.0K
09:12 3,862.55 3,862.71 3,858.26 3,860.26 188.0K
09:13 3,860.15 3,860.55 3,857.25 3,857.25 216.0K
09:14 3,855.87 3,856.79 3,853.66 3,855.64 158.0K
09:15 3,855.46 3,855.46 3,851.55 3,852.14 159.0K
09:16 3,852.10 3,852.51 3,848.80 3,850.79 193.0K
09:17 3,849.32 3,849.32 3,846.85 3,848.04 298.0K
09:18 3,847.67 3,849.98 3,845.67 3,849.06 170.0K
09:19 3,849.00 3,849.36 3,847.08 3,848.15 208.0K
09:20 3,846.97 3,848.63 3,846.44 3,848.00 109.0K
09:21 3,848.19 3,848.87 3,846.98 3,847.28 86.0K
09:22 3,846.67 3,847.65 3,844.93 3,845.33 104.0K
09:23 3,844.93 3,848.28 3,844.80 3,847.28 97.0K
09:24 3,846.99 3,850.82 3,846.99 3,850.82 89.0K
09:25 3,850.78 3,850.78 3,847.45 3,849.64 124.0K
09:26 3,848.82 3,851.86 3,847.99 3,851.49 147.0K
09:27 3,851.28 3,851.32 3,847.93 3,849.74 58.0K
09:28 3,849.43 3,852.02 3,849.24 3,851.15 136.0K
09:29 3,852.20 3,852.20 3,847.52 3,848.52 67.0K
09:30 3,847.82 3,848.06 3,844.82 3,846.03 180.0K
09:31 3,846.35 3,847.13 3,844.82 3,846.53 133.0K
09:32 3,845.51 3,846.86 3,844.32 3,845.62 82.0K
09:33 3,845.70 3,847.54 3,844.56 3,845.72 92.0K
09:34 3,845.56 3,848.57 3,845.33 3,847.56 109.0K
09:35 3,847.91 3,848.70 3,844.96 3,848.70 165.0K
09:36 3,849.12 3,850.41 3,847.29 3,847.29 80.0K
09:37 3,847.90 3,849.00 3,843.83 3,843.83 181.0K
09:38 3,844.89 3,845.07 3,842.34 3,843.91 204.0K
09:39 3,844.29 3,844.29 3,842.82 3,843.34 71.0K
09:40 3,844.65 3,845.19 3,842.80 3,845.19 147.0K
09:41 3,844.80 3,844.80 3,843.43 3,843.44 152.0K
09:42 3,843.57 3,844.77 3,842.22 3,843.79 58.0K
09:43 3,844.42 3,844.74 3,842.89 3,844.20 37.0K
09:44 3,844.11 3,844.23 3,842.07 3,842.56 60.0K
09:45 3,842.85 3,843.33 3,841.21 3,843.16 68.0K
09:46 3,842.43 3,843.22 3,839.45 3,841.28 131.0K
09:47 3,841.03 3,841.62 3,839.92 3,840.35 132.0K
09:48 3,842.40 3,844.85 3,841.45 3,843.01 142.0K
09:49 3,843.32 3,844.76 3,842.47 3,844.35 114.0K
09:50 3,844.32 3,845.02 3,843.36 3,844.35 78.0K
09:51 3,844.59 3,844.59 3,842.26 3,844.03 87.0K
09:52 3,844.04 3,845.82 3,842.99 3,843.79 34.0K
09:53 3,844.13 3,844.13 3,842.00 3,842.51 68.0K
09:54 3,842.89 3,845.87 3,842.76 3,843.78 76.0K
09:55 3,844.43 3,845.21 3,843.41 3,843.41 52.0K
09:56 3,843.86 3,844.49 3,842.86 3,843.05 72.0K
09:57 3,843.75 3,844.97 3,842.47 3,842.47 40.0K
09:58 3,844.47 3,844.73 3,843.21 3,843.21 64.0K
09:59 3,843.36 3,844.29 3,841.87 3,841.87 84.0K
10:00 3,843.61 3,845.27 3,843.61 3,844.65 61.0K
10:01 3,844.71 3,845.05 3,842.63 3,843.11 64.0K
10:02 3,843.26 3,845.89 3,843.00 3,844.74 74.0K
10:03 3,844.83 3,845.48 3,843.42 3,844.31 67.0K
10:04 3,845.07 3,845.87 3,843.42 3,843.73 73.0K
10:05 3,843.43 3,844.90 3,842.95 3,844.29 81.0K
10:06 3,844.05 3,845.00 3,843.22 3,843.88 33.0K
10:07 3,843.83 3,844.79 3,843.42 3,844.48 46.0K
10:08 3,843.73 3,845.62 3,842.88 3,845.01 39.0K
10:09 3,845.19 3,845.71 3,843.19 3,843.19 48.0K
10:10 3,843.25 3,844.99 3,843.25 3,844.76 54.0K
10:11 3,844.73 3,845.03 3,842.36 3,843.73 55.0K
10:12 3,843.29 3,844.13 3,842.13 3,842.90 115.0K
10:13 3,843.12 3,843.41 3,841.86 3,843.21 65.0K
10:14 3,843.49 3,845.20 3,842.75 3,844.76 48.0K
10:15 3,844.34 3,845.22 3,841.22 3,842.96 65.0K
10:16 3,842.94 3,845.06 3,841.72 3,842.76 50.0K
10:17 3,842.69 3,843.95 3,840.35 3,840.44 96.0K
10:18 3,840.94 3,842.34 3,840.94 3,841.86 58.0K
10:19 3,839.12 3,841.36 3,839.12 3,840.23 40.0K
10:20 3,840.98 3,843.22 3,840.93 3,842.03 32.0K
10:21 3,842.08 3,845.58 3,842.08 3,843.91 56.0K
10:22 3,845.07 3,847.17 3,845.07 3,846.51 34.0K
10:23 3,846.20 3,849.88 3,845.90 3,849.01 61.0K
10:24 3,848.92 3,851.79 3,848.92 3,851.79 143.0K
10:25 3,851.46 3,852.66 3,850.87 3,851.81 48.0K
10:26 3,851.97 3,853.28 3,851.52 3,853.09 70.0K
10:27 3,853.37 3,853.37 3,851.75 3,852.36 135.0K
10:28 3,852.93 3,855.11 3,852.93 3,853.35 60.0K
10:29 3,854.94 3,854.94 3,853.56 3,853.79 54.0K
10:30 3,853.88 3,855.31 3,853.76 3,854.96 99.0K
10:31 3,854.73 3,857.15 3,854.73 3,857.15 53.0K
10:32 3,856.47 3,857.59 3,850.45 3,850.45 150.0K
10:33 3,848.51 3,854.23 3,843.55 3,854.23 263.0K
10:34 3,854.21 3,858.56 3,854.21 3,855.89 122.0K
10:35 3,854.17 3,854.64 3,847.55 3,848.60 82.0K
10:36 3,849.61 3,850.59 3,848.80 3,850.05 39.0K
10:37 3,849.93 3,850.66 3,848.89 3,850.17 83.0K
10:38 3,849.49 3,850.05 3,847.51 3,848.53 59.0K
10:39 3,847.63 3,848.25 3,845.86 3,846.24 97.0K
10:40 3,845.39 3,847.04 3,844.95 3,846.20 50.0K
10:41 3,845.96 3,847.35 3,844.94 3,846.16 82.0K
10:42 3,846.22 3,846.22 3,843.24 3,843.31 126.0K
10:43 3,844.29 3,844.29 3,839.20 3,839.31 109.0K
10:44 3,839.67 3,840.76 3,838.58 3,839.74 84.0K
10:45 3,838.58 3,840.32 3,837.01 3,837.01 63.0K
10:46 3,837.66 3,837.66 3,833.89 3,833.89 121.0K
10:47 3,833.82 3,834.60 3,831.19 3,831.45 82.0K
10:48 3,832.12 3,832.86 3,829.36 3,831.05 201.0K
10:49 3,829.59 3,830.77 3,829.13 3,829.52 122.0K
10:50 3,830.00 3,830.13 3,827.98 3,828.75 65.0K
10:51 3,828.75 3,830.65 3,828.07 3,829.55 66.0K
10:52 3,829.76 3,831.10 3,828.42 3,828.42 189.0K
10:53 3,829.65 3,829.93 3,827.53 3,828.44 94.0K
10:54 3,828.59 3,831.96 3,828.08 3,828.08 100.0K
10:55 3,827.41 3,829.25 3,827.20 3,828.01 161.0K
10:56 3,828.81 3,831.48 3,828.69 3,829.98 91.0K
10:57 3,830.06 3,832.99 3,829.66 3,831.42 57.0K
10:58 3,831.72 3,836.10 3,831.72 3,835.86 90.0K
10:59 3,835.42 3,836.41 3,834.80 3,835.68 85.0K
11:00 3,835.79 3,838.05 3,835.79 3,837.33 46.0K
11:01 3,837.21 3,837.21 3,834.68 3,835.91 52.0K
11:02 3,836.08 3,836.37 3,834.82 3,835.47 36.0K
11:03 3,836.09 3,836.72 3,835.63 3,836.17 35.0K
11:04 3,835.51 3,836.95 3,834.77 3,836.44 58.0K
11:05 3,837.54 3,837.54 3,834.09 3,834.90 114.0K
11:06 3,835.18 3,835.55 3,833.90 3,835.33 54.0K
11:07 3,835.96 3,837.03 3,834.69 3,836.30 58.0K
11:08 3,836.13 3,836.38 3,834.34 3,835.07 31.0K
11:09 3,835.08 3,835.64 3,833.29 3,834.21 37.0K
11:10 3,833.75 3,835.62 3,833.66 3,834.82 55.0K
11:11 3,835.18 3,835.74 3,834.72 3,834.94 40.0K
11:12 3,835.10 3,836.59 3,834.57 3,835.05 45.0K
11:13 3,835.01 3,835.34 3,834.24 3,835.34 43.0K
11:14 3,835.48 3,836.49 3,834.67 3,836.21 55.0K
11:15 3,835.69 3,836.22 3,834.74 3,835.02 36.0K
11:16 3,833.94 3,836.56 3,833.94 3,836.24 28.0K
11:17 3,836.18 3,836.18 3,834.53 3,834.75 75.0K
11:18 3,835.79 3,836.75 3,834.68 3,836.03 51.0K
11:19 3,836.38 3,836.53 3,834.30 3,834.71 62.0K
11:20 3,835.44 3,836.14 3,834.45 3,835.38 45.0K
11:21 3,835.15 3,836.49 3,834.84 3,836.41 89.0K
11:22 3,836.09 3,837.12 3,835.74 3,836.64 69.0K
11:23 3,836.50 3,839.03 3,836.11 3,838.47 72.0K
11:24 3,838.79 3,839.93 3,837.55 3,839.10 39.0K
11:25 3,839.45 3,839.45 3,838.01 3,838.90 43.0K
11:26 3,838.39 3,839.50 3,837.32 3,839.24 30.0K
11:27 3,839.25 3,840.75 3,838.14 3,839.42 42.0K
11:28 3,840.82 3,840.82 3,838.39 3,840.15 51.0K
11:29 3,840.24 3,840.86 3,839.24 3,840.26 73.0K
11:30 3,840.23 3,842.49 3,840.23 3,841.72 33.0K
11:31 3,841.80 3,843.63 3,841.16 3,843.62 67.0K
11:32 3,842.96 3,844.04 3,842.05 3,844.04 26.0K
11:33 3,844.47 3,845.26 3,843.89 3,845.16 50.0K
11:34 3,846.77 3,846.77 3,843.41 3,843.81 27.0K
11:35 3,844.04 3,844.61 3,843.45 3,844.44 18.0K
11:36 3,843.89 3,845.73 3,843.70 3,844.42 34.0K
11:37 3,844.50 3,845.44 3,844.10 3,844.68 21.0K
11:38 3,844.09 3,844.94 3,842.93 3,844.36 28.0K
11:39 3,843.84 3,844.59 3,842.92 3,843.09 36.0K
11:40 3,842.81 3,845.13 3,842.81 3,843.86 38.0K
11:41 3,843.82 3,845.36 3,842.83 3,843.06 23.0K
11:42 3,843.58 3,844.55 3,842.75 3,843.17 80.0K
11:43 3,843.42 3,844.09 3,842.99 3,843.39 19.0K
11:44 3,842.24 3,845.66 3,842.24 3,843.61 37.0K
11:45 3,843.72 3,844.34 3,842.49 3,843.02 24.0K
11:46 3,842.83 3,842.83 3,839.95 3,840.93 137.0K
11:47 3,841.43 3,843.29 3,840.98 3,841.88 25.0K
11:48 3,841.42 3,843.61 3,840.28 3,840.56 23.0K
11:49 3,840.74 3,842.60 3,840.28 3,840.28 19.0K
11:50 3,840.81 3,842.00 3,839.31 3,840.47 21.0K
11:51 3,841.07 3,841.22 3,839.47 3,839.83 18.0K
11:52 3,839.49 3,840.92 3,838.70 3,840.92 25.0K
11:53 3,839.94 3,840.14 3,837.14 3,837.46 22.0K
11:54 3,837.24 3,840.25 3,837.24 3,839.24 47.0K
11:55 3,839.54 3,841.16 3,838.41 3,840.30 79.0K
11:56 3,840.55 3,843.18 3,840.41 3,843.00 59.0K
11:57 3,842.61 3,844.84 3,841.48 3,843.95 123.0K
11:58 3,844.25 3,845.35 3,842.94 3,843.75 134.0K
11:59 3,845.31 3,846.32 3,844.84 3,845.49 68.0K
12:00 3,845.61 3,846.53 3,845.36 3,845.58 42.0K
12:01 3,846.41 3,846.94 3,842.92 3,842.92 62.0K
12:02 3,843.16 3,844.60 3,841.62 3,841.69 29.0K
12:03 3,843.14 3,844.39 3,841.16 3,841.69 34.0K
12:04 3,842.13 3,843.23 3,840.87 3,842.41 30.0K
12:05 3,843.34 3,843.34 3,840.61 3,841.97 21.0K
12:06 3,841.97 3,842.57 3,840.84 3,840.98 52.0K
12:07 3,841.07 3,841.94 3,839.66 3,840.74 28.0K
12:08 3,840.46 3,841.43 3,839.70 3,840.20 34.0K
12:09 3,840.01 3,843.48 3,840.01 3,841.55 46.0K
12:10 3,841.44 3,841.95 3,840.82 3,841.64 37.0K
12:11 3,841.95 3,842.74 3,840.64 3,842.49 17.0K
12:12 3,841.46 3,843.52 3,840.31 3,841.61 25.0K
12:13 3,841.44 3,842.17 3,840.69 3,841.78 24.0K
12:14 3,841.47 3,842.71 3,840.90 3,841.81 28.0K
12:15 3,841.83 3,842.90 3,841.28 3,842.11 20.0K
12:16 3,842.40 3,842.86 3,840.60 3,842.19 31.0K
12:17 3,842.31 3,842.50 3,840.98 3,841.19 25.0K
12:18 3,840.61 3,842.72 3,840.43 3,842.12 36.0K
12:19 3,842.70 3,842.72 3,840.23 3,840.41 35.0K
12:20 3,840.67 3,842.32 3,840.45 3,841.40 35.0K
12:21 3,841.40 3,842.06 3,839.85 3,841.09 29.0K
12:22 3,840.88 3,841.84 3,840.08 3,841.04 22.0K
12:23 3,841.49 3,842.08 3,840.88 3,841.28 29.0K
12:24 3,841.29 3,843.21 3,840.74 3,842.21 33.0K
12:25 3,841.79 3,843.36 3,840.93 3,842.25 46.0K
12:26 3,842.49 3,843.39 3,840.64 3,842.41 78.0K
12:27 3,842.11 3,843.17 3,841.24 3,842.95 77.0K
12:28 3,841.79 3,842.88 3,841.15 3,842.88 43.0K
12:29 3,842.49 3,843.62 3,841.73 3,842.15 27.0K
12:30 3,842.18 3,843.09 3,842.03 3,842.89 22.0K
12:31 3,841.94 3,843.25 3,841.27 3,842.23 28.0K
12:32 3,841.79 3,842.97 3,841.16 3,841.93 46.0K
12:33 3,842.26 3,842.58 3,840.67 3,841.37 61.0K
12:34 3,841.60 3,843.87 3,841.15 3,842.70 50.0K
12:35 3,843.41 3,844.18 3,841.80 3,842.33 41.0K
12:36 3,842.05 3,843.43 3,841.50 3,843.25 31.0K
12:37 3,843.29 3,845.39 3,841.61 3,845.31 124.0K
12:38 3,845.02 3,845.99 3,844.36 3,845.60 44.0K
12:39 3,845.13 3,846.40 3,844.89 3,845.21 59.0K
12:40 3,845.34 3,848.40 3,845.22 3,848.40 138.0K
12:41 3,848.34 3,848.34 3,846.52 3,847.32 88.0K
12:42 3,847.15 3,847.15 3,845.92 3,846.36 87.0K
12:43 3,846.04 3,846.86 3,844.84 3,846.11 28.0K
12:44 3,845.46 3,846.71 3,844.36 3,845.89 22.0K
12:45 3,846.37 3,846.91 3,845.10 3,845.85 21.0K
12:46 3,845.93 3,847.38 3,844.35 3,846.56 27.0K
12:47 3,845.92 3,850.09 3,845.92 3,849.62 83.0K
12:48 3,849.49 3,849.49 3,846.24 3,846.98 55.0K
12:49 3,847.28 3,849.92 3,846.68 3,849.07 185.0K
12:50 3,849.09 3,849.38 3,847.99 3,848.02 51.0K
12:51 3,847.67 3,849.31 3,846.58 3,848.47 104.0K
12:52 3,849.07 3,849.07 3,846.71 3,847.17 40.0K
12:53 3,846.92 3,848.25 3,846.32 3,846.99 108.0K
12:54 3,847.16 3,847.89 3,846.78 3,847.25 18.0K
12:55 3,846.13 3,848.65 3,846.13 3,848.34 44.0K
12:56 3,847.98 3,848.58 3,846.59 3,847.30 53.0K
12:57 3,847.54 3,848.90 3,846.44 3,848.30 35.0K
12:58 3,847.80 3,848.91 3,845.86 3,848.91 27.0K
12:59 3,848.41 3,848.79 3,846.80 3,847.22 36.0K
13:00 3,847.48 3,850.44 3,847.48 3,849.29 101.0K
13:01 3,849.20 3,849.62 3,848.26 3,849.26 107.0K
13:02 3,849.18 3,850.26 3,847.67 3,847.73 28.0K
13:03 3,847.55 3,849.47 3,847.55 3,848.41 21.0K
13:04 3,848.42 3,849.90 3,846.70 3,846.70 43.0K
13:05 3,846.92 3,848.92 3,846.41 3,847.09 45.0K
13:06 3,847.32 3,847.96 3,845.96 3,846.59 22.0K
13:07 3,847.33 3,848.13 3,846.02 3,846.02 24.0K
13:08 3,845.63 3,846.97 3,845.32 3,845.91 34.0K
13:09 3,845.93 3,847.99 3,845.43 3,845.78 44.0K
13:10 3,845.90 3,846.56 3,844.76 3,846.56 198.0K
13:11 3,847.23 3,847.23 3,845.51 3,845.51 54.0K
13:12 3,846.13 3,849.15 3,846.13 3,849.15 84.0K
13:13 3,849.31 3,850.20 3,848.72 3,849.75 159.0K
13:14 3,849.06 3,850.30 3,848.15 3,848.92 36.0K
13:15 3,848.02 3,848.46 3,847.14 3,847.42 72.0K
13:16 3,847.62 3,847.92 3,846.22 3,847.53 34.0K
13:17 3,847.31 3,847.66 3,846.14 3,846.47 35.0K
13:18 3,846.48 3,847.76 3,844.97 3,845.09 30.0K
13:19 3,845.45 3,847.36 3,844.70 3,846.18 32.0K
13:20 3,847.68 3,847.68 3,845.39 3,846.79 65.0K
13:21 3,846.39 3,848.14 3,845.74 3,846.78 49.0K
13:22 3,846.75 3,846.88 3,844.87 3,845.13 31.0K
13:23 3,844.89 3,847.83 3,844.89 3,845.47 83.0K
13:24 3,845.53 3,845.71 3,844.52 3,845.15 144.0K
13:25 3,844.87 3,844.91 3,842.23 3,842.60 57.0K
13:26 3,842.90 3,844.33 3,842.34 3,842.87 41.0K
13:27 3,843.77 3,844.48 3,842.64 3,843.54 37.0K
13:28 3,843.38 3,845.62 3,842.73 3,845.62 35.0K
13:29 3,845.35 3,845.75 3,843.42 3,844.86 43.0K
13:30 3,846.62 3,846.62 3,844.57 3,845.77 162.0K
13:31 3,845.31 3,846.63 3,844.53 3,846.63 109.0K
13:32 3,846.29 3,846.51 3,845.13 3,845.76 96.0K
13:33 3,846.20 3,846.40 3,844.52 3,845.29 32.0K
13:34 3,845.33 3,847.33 3,845.10 3,846.49 49.0K
13:35 3,845.53 3,848.12 3,845.53 3,845.89 57.0K
13:36 3,846.32 3,847.85 3,845.51 3,847.49 70.0K
13:37 3,847.80 3,848.33 3,846.26 3,847.31 38.0K
13:38 3,848.24 3,848.31 3,846.33 3,848.15 46.0K
13:39 3,848.88 3,848.88 3,846.10 3,848.46 48.0K
13:40 3,847.92 3,849.17 3,847.12 3,848.30 36.0K
13:41 3,848.13 3,849.28 3,846.61 3,847.71 38.0K
13:42 3,847.41 3,848.54 3,846.27 3,846.47 49.0K
13:43 3,846.07 3,848.59 3,845.76 3,847.59 28.0K
13:44 3,847.13 3,848.18 3,845.63 3,846.72 48.0K
13:45 3,846.64 3,847.78 3,845.37 3,847.78 70.0K
13:46 3,847.22 3,847.34 3,844.65 3,845.99 130.0K
13:47 3,846.58 3,847.15 3,845.41 3,846.82 89.0K
13:48 3,847.25 3,848.12 3,846.04 3,847.50 35.0K
13:49 3,846.60 3,848.07 3,845.80 3,848.07 55.0K
13:50 3,848.20 3,848.34 3,845.87 3,846.95 46.0K
13:51 3,846.69 3,849.10 3,846.40 3,848.56 86.0K
13:52 3,849.31 3,849.31 3,847.46 3,848.12 38.0K
13:53 3,847.78 3,848.29 3,846.55 3,847.22 56.0K
13:54 3,848.23 3,849.49 3,846.09 3,847.48 31.0K
13:55 3,847.84 3,848.64 3,846.40 3,847.18 153.0K
13:56 3,847.30 3,849.19 3,846.28 3,846.53 117.0K
13:57 3,846.28 3,848.13 3,846.28 3,847.87 50.0K
13:58 3,848.64 3,850.22 3,848.05 3,849.07 149.0K
13:59 3,848.67 3,850.24 3,848.67 3,849.51 38.0K
14:00 3,851.42 3,852.88 3,851.00 3,851.39 96.0K
14:01 3,851.78 3,852.21 3,849.97 3,850.61 59.0K
14:02 3,851.05 3,851.97 3,849.97 3,851.41 65.0K
14:03 3,851.33 3,852.68 3,850.21 3,851.41 73.0K
14:04 3,850.73 3,851.34 3,850.16 3,850.16 54.0K
14:05 3,850.26 3,851.50 3,849.45 3,851.46 72.0K
14:06 3,850.34 3,853.45 3,850.34 3,852.83 71.0K
14:07 3,853.22 3,854.43 3,851.66 3,853.66 71.0K
14:08 3,853.21 3,854.95 3,852.77 3,854.88 62.0K
14:09 3,854.89 3,856.53 3,854.06 3,854.39 166.0K
14:10 3,854.97 3,855.17 3,853.44 3,854.61 79.0K
14:11 3,854.84 3,856.09 3,854.44 3,854.60 96.0K
14:12 3,855.20 3,856.44 3,853.95 3,853.95 70.0K
14:13 3,854.08 3,856.10 3,853.87 3,854.07 62.0K
14:14 3,854.01 3,854.84 3,853.45 3,853.47 63.0K
14:15 3,853.87 3,855.72 3,853.33 3,853.69 44.0K
14:16 3,853.21 3,855.78 3,853.21 3,855.46 99.0K
14:17 3,855.61 3,856.92 3,854.58 3,854.90 89.0K
14:18 3,854.43 3,855.65 3,853.98 3,855.10 53.0K
14:19 3,855.96 3,855.96 3,853.27 3,853.72 73.0K
14:20 3,853.84 3,855.44 3,853.56 3,854.09 64.0K
14:21 3,854.92 3,854.95 3,852.94 3,853.66 75.0K
14:22 3,853.57 3,853.79 3,852.23 3,852.44 39.0K
14:23 3,852.65 3,854.81 3,851.52 3,851.52 60.0K
14:24 3,852.13 3,853.68 3,851.38 3,851.67 54.0K
14:25 3,852.04 3,853.92 3,852.04 3,853.92 101.0K
14:26 3,854.10 3,854.50 3,852.19 3,853.31 62.0K
14:27 3,852.76 3,854.61 3,852.06 3,853.03 64.0K
14:28 3,853.02 3,853.90 3,852.49 3,852.64 49.0K
14:29 3,852.65 3,854.93 3,851.75 3,852.44 166.0K
14:30 3,851.71 3,854.82 3,851.61 3,853.52 148.0K
14:31 3,853.50 3,853.50 3,852.27 3,853.11 73.0K
14:32 3,852.85 3,854.20 3,851.30 3,853.18 97.0K
14:33 3,853.02 3,855.15 3,852.60 3,852.78 77.0K
14:34 3,853.14 3,855.80 3,852.47 3,853.57 67.0K
14:35 3,853.70 3,855.69 3,853.44 3,853.44 74.0K
14:36 3,853.43 3,855.42 3,852.65 3,853.60 42.0K
14:37 3,853.99 3,854.74 3,852.77 3,853.17 57.0K
14:38 3,853.71 3,855.60 3,852.83 3,853.77 55.0K
14:39 3,853.58 3,854.30 3,852.31 3,853.38 55.0K
14:40 3,853.66 3,854.43 3,852.89 3,852.89 59.0K
14:41 3,853.68 3,854.77 3,852.44 3,853.51 65.0K
14:42 3,853.60 3,853.90 3,852.33 3,853.90 54.0K
14:43 3,852.91 3,854.46 3,852.50 3,853.34 75.0K
14:44 3,852.95 3,854.42 3,852.61 3,853.75 62.0K
14:45 3,853.93 3,855.96 3,853.58 3,854.59 93.0K
14:46 3,854.73 3,854.73 3,853.26 3,853.43 60.0K
14:47 3,853.56 3,854.89 3,852.88 3,854.58 278.0K
14:48 3,855.20 3,855.53 3,853.94 3,853.94 76.0K
14:49 3,854.14 3,855.51 3,853.80 3,854.70 82.0K
14:50 3,852.98 3,854.49 3,852.98 3,853.57 178.0K
14:51 3,853.62 3,855.20 3,853.21 3,855.20 79.0K
14:52 3,854.85 3,856.13 3,854.22 3,854.88 89.0K
14:53 3,854.78 3,854.91 3,853.45 3,853.45 164.0K
14:54 3,853.60 3,853.91 3,852.54 3,853.07 207.0K
14:55 3,852.53 3,854.79 3,851.67 3,851.67 84.0K
14:56 3,852.84 3,853.95 3,852.36 3,853.20 96.0K
14:57 3,853.67 3,854.67 3,851.74 3,851.74 113.0K
14:58 3,852.49 3,853.25 3,851.89 3,852.90 72.0K
14:59 3,852.52 3,853.58 3,851.65 3,852.35 89.0K
15:00 3,851.68 3,853.31 3,851.68 3,852.51 90.0K
15:01 3,852.66 3,854.01 3,852.06 3,852.30 90.0K
15:02 3,851.87 3,853.77 3,851.87 3,852.71 52.0K
15:03 3,853.15 3,854.48 3,852.86 3,853.48 96.0K
15:04 3,853.52 3,855.58 3,852.98 3,854.52 56.0K
15:05 3,854.50 3,855.73 3,853.77 3,854.59 85.0K
15:06 3,855.12 3,855.36 3,853.33 3,853.62 62.0K
15:07 3,853.93 3,856.63 3,853.93 3,856.63 108.0K
15:08 3,854.98 3,856.41 3,854.93 3,855.63 79.0K
15:09 3,855.98 3,857.89 3,855.50 3,856.91 148.0K
15:10 3,856.83 3,857.69 3,856.53 3,856.64 90.0K
15:11 3,856.24 3,857.33 3,854.87 3,856.46 85.0K
15:12 3,855.87 3,857.46 3,855.75 3,855.79 73.0K
15:13 3,856.47 3,858.61 3,856.00 3,858.61 124.0K
15:14 3,856.79 3,858.11 3,855.91 3,857.29 102.0K
15:15 3,856.96 3,857.76 3,855.90 3,856.91 113.0K
15:16 3,856.18 3,857.91 3,856.18 3,857.89 158.0K
15:17 3,858.52 3,858.52 3,856.85 3,857.72 104.0K
15:18 3,855.53 3,858.43 3,855.53 3,857.24 102.0K
15:19 3,856.61 3,857.76 3,855.85 3,857.54 207.0K
15:20 3,857.24 3,857.24 3,857.24 3,857.24 5.0K
15:21 3,857.24 3,857.24 3,857.24 3,857.24 0.0K
15:22 3,857.24 3,857.24 3,857.24 3,857.24 0.0K
15:23 3,857.24 3,857.24 3,857.24 3,857.24 0.0K
15:24 3,857.24 3,857.24 3,857.24 3,857.24 0.0K
15:25 3,857.24 3,857.24 3,857.24 3,857.24 0.0K
15:26 3,857.24 3,857.24 3,857.24 3,857.24 0.0K
15:27 3,857.24 3,857.24 3,857.24 3,857.24 0.0K
15:28 3,857.24 3,857.24 3,857.24 3,857.24 0.0K
15:29 3,857.24 3,864.67 3,857.03 3,864.67 14,205.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available