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 3,868.14 3,869.42 3,866.86 3,866.86 1,738.0K
09:01 3,865.07 3,865.07 3,858.10 3,858.19 307.0K
09:02 3,858.45 3,858.45 3,854.54 3,854.54 300.0K
09:03 3,854.76 3,855.74 3,853.44 3,854.55 236.0K
09:04 3,853.91 3,855.44 3,853.80 3,855.05 344.0K
09:05 3,855.13 3,857.63 3,854.97 3,856.20 362.0K
09:06 3,856.53 3,856.79 3,852.02 3,852.39 159.0K
09:07 3,852.03 3,852.03 3,847.71 3,847.71 453.0K
09:08 3,846.08 3,846.68 3,843.24 3,843.24 184.0K
09:09 3,842.95 3,843.08 3,840.89 3,841.75 276.0K
09:10 3,841.93 3,844.39 3,841.30 3,843.77 152.0K
09:11 3,845.27 3,846.25 3,845.14 3,846.02 134.0K
09:12 3,846.09 3,846.63 3,843.01 3,846.15 163.0K
09:13 3,847.30 3,848.06 3,845.25 3,846.69 228.0K
09:14 3,846.32 3,846.98 3,844.76 3,845.36 193.0K
09:15 3,845.37 3,845.62 3,839.86 3,839.86 130.0K
09:16 3,840.18 3,840.18 3,837.67 3,838.68 153.0K
09:17 3,838.56 3,842.29 3,836.84 3,842.29 98.0K
09:18 3,841.99 3,841.99 3,838.91 3,841.16 96.0K
09:19 3,840.78 3,842.95 3,840.72 3,841.70 188.0K
09:20 3,840.11 3,843.41 3,840.11 3,843.41 81.0K
09:21 3,844.14 3,845.40 3,843.01 3,843.52 90.0K
09:22 3,843.50 3,845.00 3,843.50 3,844.39 74.0K
09:23 3,844.54 3,844.70 3,842.19 3,843.07 98.0K
09:24 3,843.53 3,844.31 3,841.51 3,842.22 68.0K
09:25 3,843.64 3,843.64 3,840.89 3,840.89 98.0K
09:26 3,840.57 3,841.82 3,839.03 3,841.56 66.0K
09:27 3,842.13 3,842.72 3,840.49 3,841.80 77.0K
09:28 3,842.22 3,844.12 3,841.77 3,842.88 62.0K
09:29 3,843.78 3,843.89 3,842.13 3,842.34 167.0K
09:30 3,842.69 3,844.33 3,840.68 3,844.33 143.0K
09:31 3,844.51 3,846.86 3,843.19 3,845.79 102.0K
09:32 3,845.72 3,845.72 3,844.35 3,844.59 154.0K
09:33 3,843.30 3,844.08 3,841.39 3,841.39 115.0K
09:34 3,841.29 3,843.13 3,841.29 3,841.78 65.0K
09:35 3,842.04 3,842.84 3,841.06 3,841.51 63.0K
09:36 3,841.49 3,841.57 3,837.30 3,838.19 57.0K
09:37 3,838.58 3,840.68 3,838.58 3,839.63 188.0K
09:38 3,839.00 3,840.76 3,837.95 3,840.76 205.0K
09:39 3,839.58 3,840.31 3,837.69 3,838.98 75.0K
09:40 3,837.06 3,840.88 3,837.06 3,840.15 84.0K
09:41 3,840.31 3,842.71 3,838.90 3,841.86 112.0K
09:42 3,841.51 3,843.84 3,840.50 3,842.17 70.0K
09:43 3,842.02 3,843.35 3,840.82 3,842.72 42.0K
09:44 3,843.03 3,843.88 3,841.00 3,842.22 41.0K
09:45 3,842.33 3,845.92 3,842.33 3,845.92 69.0K
09:46 3,845.29 3,845.61 3,842.06 3,844.51 53.0K
09:47 3,845.02 3,845.75 3,842.90 3,844.41 78.0K
09:48 3,844.09 3,845.55 3,843.58 3,844.59 117.0K
09:49 3,844.52 3,845.79 3,843.85 3,844.88 79.0K
09:50 3,845.17 3,845.79 3,843.60 3,844.99 150.0K
09:51 3,844.20 3,845.62 3,842.82 3,843.36 60.0K
09:52 3,843.80 3,844.73 3,843.49 3,844.04 40.0K
09:53 3,845.21 3,845.50 3,843.56 3,844.74 50.0K
09:54 3,844.83 3,845.00 3,843.36 3,843.92 45.0K
09:55 3,843.81 3,845.64 3,843.81 3,844.57 45.0K
09:56 3,844.97 3,845.54 3,842.86 3,844.21 33.0K
09:57 3,843.68 3,844.39 3,841.84 3,842.52 64.0K
09:58 3,843.12 3,843.25 3,841.32 3,842.77 52.0K
09:59 3,843.27 3,845.22 3,842.51 3,845.22 45.0K
10:00 3,843.07 3,844.78 3,842.33 3,843.20 71.0K
10:01 3,843.42 3,845.81 3,843.42 3,845.49 52.0K
10:02 3,845.50 3,845.50 3,843.71 3,844.13 41.0K
10:03 3,843.93 3,845.54 3,842.48 3,844.29 39.0K
10:04 3,843.72 3,844.27 3,842.62 3,842.94 47.0K
10:05 3,842.58 3,844.87 3,842.58 3,843.89 52.0K
10:06 3,843.85 3,846.25 3,842.57 3,846.25 34.0K
10:07 3,845.14 3,845.28 3,842.92 3,843.68 61.0K
10:08 3,843.95 3,845.02 3,842.97 3,843.16 43.0K
10:09 3,843.75 3,844.43 3,841.53 3,842.92 64.0K
10:10 3,842.06 3,843.26 3,841.50 3,842.59 89.0K
10:11 3,843.16 3,843.60 3,840.06 3,840.47 68.0K
10:12 3,840.63 3,842.82 3,840.56 3,840.72 40.0K
10:13 3,841.20 3,843.39 3,841.20 3,843.39 59.0K
10:14 3,843.04 3,843.06 3,840.78 3,841.91 36.0K
10:15 3,841.84 3,842.91 3,840.72 3,842.01 163.0K
10:16 3,842.05 3,842.37 3,840.33 3,841.65 43.0K
10:17 3,841.35 3,842.71 3,840.29 3,840.46 103.0K
10:18 3,840.51 3,840.87 3,838.51 3,839.01 38.0K
10:19 3,839.04 3,839.42 3,837.76 3,839.22 57.0K
10:20 3,837.78 3,839.50 3,836.77 3,839.50 195.0K
10:21 3,839.84 3,839.87 3,837.23 3,838.48 77.0K
10:22 3,838.48 3,839.34 3,837.80 3,839.34 145.0K
10:23 3,838.44 3,839.78 3,837.23 3,839.69 62.0K
10:24 3,839.33 3,841.86 3,839.20 3,839.38 52.0K
10:25 3,839.43 3,841.18 3,839.01 3,841.15 81.0K
10:26 3,841.00 3,841.73 3,839.09 3,839.30 53.0K
10:27 3,839.95 3,842.55 3,839.72 3,842.55 82.0K
10:28 3,842.33 3,842.53 3,840.43 3,841.75 31.0K
10:29 3,841.86 3,842.44 3,840.96 3,842.21 74.0K
10:30 3,841.51 3,843.82 3,840.95 3,841.06 171.0K
10:31 3,841.13 3,844.33 3,840.70 3,843.33 72.0K
10:32 3,843.30 3,843.72 3,841.67 3,843.09 35.0K
10:33 3,843.30 3,843.80 3,841.51 3,841.51 61.0K
10:34 3,841.30 3,841.83 3,840.28 3,841.83 152.0K
10:35 3,841.30 3,841.34 3,839.01 3,839.67 63.0K
10:36 3,840.00 3,840.84 3,838.67 3,839.12 74.0K
10:37 3,838.68 3,840.08 3,838.39 3,839.29 412.0K
10:38 3,838.98 3,840.75 3,838.81 3,839.47 147.0K
10:39 3,839.35 3,839.67 3,837.34 3,838.42 177.0K
10:40 3,838.81 3,839.40 3,837.54 3,838.99 273.0K
10:41 3,838.47 3,840.61 3,837.46 3,840.61 147.0K
10:42 3,840.09 3,841.52 3,839.04 3,840.00 60.0K
10:43 3,839.58 3,840.82 3,838.65 3,839.63 54.0K
10:44 3,840.40 3,841.16 3,839.43 3,840.83 57.0K
10:45 3,841.20 3,842.42 3,840.83 3,842.07 40.0K
10:46 3,842.40 3,842.40 3,839.96 3,840.48 45.0K
10:47 3,841.09 3,842.11 3,840.12 3,840.34 183.0K
10:48 3,840.46 3,841.53 3,839.19 3,841.53 135.0K
10:49 3,841.55 3,841.55 3,838.77 3,840.59 91.0K
10:50 3,840.72 3,840.72 3,839.22 3,839.43 152.0K
10:51 3,840.21 3,841.00 3,839.77 3,841.00 64.0K
10:52 3,840.79 3,841.68 3,840.08 3,841.01 77.0K
10:53 3,841.33 3,841.68 3,839.39 3,840.35 39.0K
10:54 3,840.41 3,841.01 3,839.13 3,840.12 148.0K
10:55 3,839.57 3,841.24 3,839.11 3,840.92 136.0K
10:56 3,842.16 3,842.16 3,838.70 3,840.50 48.0K
10:57 3,839.78 3,841.83 3,839.78 3,841.41 67.0K
10:58 3,841.80 3,841.80 3,838.88 3,840.43 52.0K
10:59 3,839.85 3,841.09 3,838.35 3,839.07 57.0K
11:00 3,839.59 3,841.32 3,839.45 3,839.84 46.0K
11:01 3,840.10 3,841.56 3,838.70 3,839.86 69.0K
11:02 3,839.31 3,840.40 3,837.81 3,840.40 48.0K
11:03 3,840.89 3,841.04 3,837.92 3,839.44 317.0K
11:04 3,839.92 3,840.08 3,838.57 3,839.65 68.0K
11:05 3,839.51 3,841.14 3,839.23 3,840.18 59.0K
11:06 3,840.35 3,842.30 3,840.12 3,841.11 55.0K
11:07 3,840.57 3,841.85 3,840.07 3,840.66 35.0K
11:08 3,840.65 3,842.12 3,840.65 3,841.92 51.0K
11:09 3,841.43 3,843.42 3,840.88 3,843.42 108.0K
11:10 3,840.66 3,842.25 3,840.39 3,840.97 56.0K
11:11 3,840.04 3,841.90 3,840.04 3,840.67 123.0K
11:12 3,840.55 3,842.24 3,839.78 3,840.37 106.0K
11:13 3,840.41 3,842.56 3,840.17 3,841.33 47.0K
11:14 3,841.32 3,842.17 3,840.27 3,840.27 49.0K
11:15 3,840.88 3,842.20 3,840.25 3,841.16 55.0K
11:16 3,840.96 3,842.30 3,839.89 3,842.30 68.0K
11:17 3,840.61 3,842.31 3,840.27 3,840.27 37.0K
11:18 3,840.71 3,841.09 3,839.76 3,840.40 66.0K
11:19 3,840.67 3,840.67 3,838.92 3,839.68 86.0K
11:20 3,839.65 3,841.63 3,838.67 3,840.40 85.0K
11:21 3,840.43 3,840.57 3,839.00 3,839.89 42.0K
11:22 3,840.02 3,840.77 3,839.14 3,839.82 21.0K
11:23 3,839.08 3,839.89 3,838.27 3,838.66 164.0K
11:24 3,838.39 3,838.90 3,837.67 3,838.18 89.0K
11:25 3,837.94 3,838.46 3,836.78 3,837.10 58.0K
11:26 3,837.19 3,838.08 3,835.86 3,837.54 78.0K
11:27 3,836.98 3,838.52 3,836.84 3,838.12 40.0K
11:28 3,837.63 3,838.70 3,836.50 3,837.46 140.0K
11:29 3,837.54 3,837.58 3,836.37 3,836.50 106.0K
11:30 3,835.62 3,838.45 3,835.62 3,838.45 58.0K
11:31 3,837.89 3,838.38 3,836.20 3,836.32 40.0K
11:32 3,837.16 3,838.61 3,837.07 3,838.03 151.0K
11:33 3,838.41 3,838.67 3,836.46 3,837.73 61.0K
11:34 3,836.75 3,839.19 3,836.73 3,838.08 39.0K
11:35 3,837.99 3,838.16 3,837.33 3,837.54 49.0K
11:36 3,838.05 3,838.71 3,836.73 3,837.59 25.0K
11:37 3,837.89 3,839.38 3,836.35 3,839.14 90.0K
11:38 3,838.87 3,839.14 3,835.38 3,836.16 57.0K
11:39 3,836.53 3,837.70 3,836.06 3,836.97 38.0K
11:40 3,837.10 3,837.34 3,835.57 3,836.53 38.0K
11:41 3,836.15 3,837.97 3,835.66 3,836.72 25.0K
11:42 3,836.82 3,837.68 3,836.05 3,836.88 26.0K
11:43 3,836.59 3,837.94 3,835.75 3,836.64 23.0K
11:44 3,836.53 3,838.16 3,836.25 3,838.16 29.0K
11:45 3,837.10 3,837.60 3,836.49 3,837.06 44.0K
11:46 3,836.99 3,837.31 3,835.28 3,836.25 28.0K
11:47 3,836.45 3,837.54 3,836.25 3,836.98 30.0K
11:48 3,837.29 3,838.12 3,836.09 3,836.93 27.0K
11:49 3,836.78 3,837.01 3,835.93 3,836.65 25.0K
11:50 3,835.89 3,837.76 3,835.14 3,835.50 57.0K
11:51 3,835.85 3,838.88 3,835.85 3,838.88 26.0K
11:52 3,838.37 3,838.37 3,836.36 3,837.11 45.0K
11:53 3,836.27 3,838.23 3,835.39 3,837.19 21.0K
11:54 3,837.54 3,838.48 3,836.80 3,837.83 56.0K
11:55 3,838.04 3,839.01 3,837.12 3,838.82 49.0K
11:56 3,838.42 3,838.83 3,836.66 3,838.25 26.0K
11:57 3,838.17 3,838.82 3,836.58 3,838.26 88.0K
11:58 3,837.86 3,839.57 3,837.32 3,839.57 62.0K
11:59 3,839.83 3,840.40 3,838.24 3,839.91 101.0K
12:00 3,839.54 3,839.72 3,837.15 3,839.07 68.0K
12:01 3,839.41 3,839.92 3,837.96 3,838.88 54.0K
12:02 3,838.53 3,839.35 3,837.47 3,839.01 39.0K
12:03 3,839.06 3,839.56 3,837.65 3,839.33 51.0K
12:04 3,839.56 3,840.91 3,837.45 3,838.87 143.0K
12:05 3,839.10 3,840.57 3,838.80 3,839.66 38.0K
12:06 3,840.83 3,841.08 3,837.34 3,838.52 194.0K
12:07 3,838.76 3,838.76 3,837.05 3,838.29 151.0K
12:08 3,837.82 3,838.93 3,836.96 3,837.44 40.0K
12:09 3,837.15 3,838.46 3,837.12 3,837.12 22.0K
12:10 3,837.52 3,838.00 3,835.62 3,836.09 35.0K
12:11 3,836.06 3,838.07 3,836.02 3,836.90 24.0K
12:12 3,836.97 3,837.70 3,835.69 3,837.26 124.0K
12:13 3,837.77 3,837.77 3,835.59 3,835.76 48.0K
12:14 3,836.75 3,837.05 3,835.39 3,835.62 26.0K
12:15 3,835.85 3,836.50 3,835.44 3,836.50 25.0K
12:16 3,836.81 3,838.31 3,835.99 3,836.20 67.0K
12:17 3,836.26 3,837.59 3,835.99 3,837.52 93.0K
12:18 3,836.59 3,838.00 3,835.87 3,836.45 91.0K
12:19 3,836.30 3,837.86 3,836.26 3,837.79 73.0K
12:20 3,835.79 3,837.17 3,835.37 3,835.96 23.0K
12:21 3,836.05 3,837.53 3,835.65 3,837.05 38.0K
12:22 3,836.43 3,837.86 3,835.79 3,835.79 26.0K
12:23 3,835.54 3,838.52 3,835.54 3,837.63 45.0K
12:24 3,837.39 3,837.77 3,835.97 3,837.67 20.0K
12:25 3,836.31 3,837.75 3,836.31 3,837.24 31.0K
12:26 3,836.44 3,838.41 3,835.96 3,838.41 19.0K
12:27 3,837.94 3,837.94 3,836.16 3,837.12 20.0K
12:28 3,836.65 3,838.05 3,836.21 3,836.75 22.0K
12:29 3,836.35 3,838.79 3,835.81 3,838.50 67.0K
12:30 3,838.35 3,839.32 3,836.69 3,839.27 65.0K
12:31 3,839.23 3,839.92 3,837.76 3,839.49 37.0K
12:32 3,839.27 3,840.21 3,838.55 3,840.15 33.0K
12:33 3,839.74 3,840.51 3,838.19 3,839.50 116.0K
12:34 3,840.39 3,840.61 3,839.60 3,839.89 29.0K
12:35 3,839.43 3,841.20 3,838.95 3,839.47 65.0K
12:36 3,840.04 3,840.54 3,838.89 3,839.68 74.0K
12:37 3,839.87 3,841.15 3,839.74 3,839.94 80.0K
12:38 3,839.91 3,841.29 3,839.64 3,840.99 83.0K
12:39 3,840.51 3,841.64 3,838.52 3,839.73 90.0K
12:40 3,839.33 3,841.67 3,839.12 3,841.67 170.0K
12:41 3,840.02 3,841.15 3,839.45 3,840.55 112.0K
12:42 3,841.25 3,842.04 3,839.79 3,840.83 36.0K
12:43 3,840.70 3,841.20 3,839.30 3,840.65 57.0K
12:44 3,840.67 3,842.64 3,840.31 3,842.42 118.0K
12:45 3,842.01 3,843.16 3,840.64 3,841.77 60.0K
12:46 3,841.41 3,842.17 3,840.06 3,841.55 61.0K
12:47 3,840.55 3,841.87 3,839.94 3,841.87 169.0K
12:48 3,841.87 3,842.86 3,840.36 3,841.81 91.0K
12:49 3,841.98 3,842.05 3,840.71 3,841.44 34.0K
12:50 3,841.36 3,842.56 3,840.33 3,840.81 42.0K
12:51 3,841.55 3,842.28 3,839.97 3,840.24 46.0K
12:52 3,840.25 3,842.20 3,840.18 3,841.35 31.0K
12:53 3,841.79 3,842.30 3,840.19 3,840.92 33.0K
12:54 3,841.22 3,842.50 3,840.90 3,842.50 42.0K
12:55 3,841.89 3,841.89 3,840.37 3,840.37 42.0K
12:56 3,840.74 3,842.10 3,840.17 3,840.52 92.0K
12:57 3,841.13 3,842.74 3,840.17 3,841.25 38.0K
12:58 3,840.69 3,841.79 3,839.60 3,841.15 71.0K
12:59 3,840.54 3,841.47 3,840.17 3,840.54 165.0K
13:00 3,839.92 3,841.37 3,839.92 3,840.97 30.0K
13:01 3,841.38 3,842.07 3,840.71 3,841.18 29.0K
13:02 3,843.13 3,843.13 3,840.37 3,841.27 25.0K
13:03 3,841.87 3,842.20 3,840.19 3,841.45 105.0K
13:04 3,841.82 3,842.33 3,840.69 3,841.65 52.0K
13:05 3,841.86 3,842.99 3,840.90 3,842.99 113.0K
13:06 3,842.58 3,842.65 3,840.15 3,840.78 85.0K
13:07 3,841.29 3,842.59 3,841.23 3,842.56 54.0K
13:08 3,842.55 3,842.67 3,840.50 3,841.72 32.0K
13:09 3,842.37 3,842.75 3,840.94 3,841.20 32.0K
13:10 3,841.64 3,842.46 3,840.75 3,841.61 37.0K
13:11 3,841.87 3,841.87 3,840.42 3,841.00 34.0K
13:12 3,840.59 3,842.20 3,840.11 3,840.11 37.0K
13:13 3,840.69 3,840.89 3,839.18 3,839.29 31.0K
13:14 3,840.11 3,841.15 3,839.29 3,840.63 65.0K
13:15 3,840.39 3,841.32 3,839.87 3,839.91 72.0K
13:16 3,840.21 3,841.81 3,840.00 3,840.99 56.0K
13:17 3,840.45 3,841.28 3,839.62 3,840.16 73.0K
13:18 3,840.05 3,840.66 3,839.23 3,839.23 61.0K
13:19 3,839.39 3,840.98 3,839.39 3,839.57 35.0K
13:20 3,839.67 3,840.77 3,839.36 3,839.82 34.0K
13:21 3,839.93 3,841.16 3,839.35 3,839.54 45.0K
13:22 3,839.54 3,840.08 3,839.22 3,839.68 65.0K
13:23 3,840.05 3,840.93 3,838.27 3,839.44 50.0K
13:24 3,839.99 3,840.56 3,839.09 3,839.43 71.0K
13:25 3,838.62 3,840.92 3,838.62 3,840.52 33.0K
13:26 3,840.00 3,841.49 3,839.12 3,840.30 93.0K
13:27 3,840.22 3,840.63 3,839.64 3,840.47 55.0K
13:28 3,840.88 3,841.12 3,839.88 3,840.53 85.0K
13:29 3,840.20 3,841.05 3,839.49 3,840.48 103.0K
13:30 3,840.44 3,841.26 3,839.25 3,840.41 76.0K
13:31 3,841.35 3,842.18 3,839.68 3,841.56 37.0K
13:32 3,841.85 3,842.37 3,841.35 3,841.63 31.0K
13:33 3,841.76 3,842.71 3,841.52 3,842.11 40.0K
13:34 3,841.77 3,841.80 3,840.12 3,840.73 105.0K
13:35 3,840.88 3,842.75 3,840.88 3,842.31 40.0K
13:36 3,842.36 3,842.36 3,840.30 3,840.30 44.0K
13:37 3,840.72 3,842.01 3,840.72 3,840.96 31.0K
13:38 3,841.07 3,841.67 3,840.21 3,840.74 54.0K
13:39 3,840.87 3,842.63 3,840.87 3,841.41 34.0K
13:40 3,841.08 3,842.05 3,840.30 3,841.61 69.0K
13:41 3,842.15 3,842.22 3,840.77 3,842.22 41.0K
13:42 3,841.84 3,843.15 3,841.68 3,842.58 30.0K
13:43 3,842.28 3,843.07 3,840.96 3,842.32 30.0K
13:44 3,842.12 3,843.39 3,840.86 3,842.43 41.0K
13:45 3,842.94 3,843.54 3,842.13 3,843.53 34.0K
13:46 3,842.84 3,843.39 3,841.80 3,842.65 30.0K
13:47 3,842.42 3,843.54 3,841.91 3,842.98 32.0K
13:48 3,842.64 3,843.12 3,842.01 3,843.12 53.0K
13:49 3,843.41 3,844.19 3,842.34 3,843.36 47.0K
13:50 3,843.14 3,844.24 3,842.19 3,844.00 38.0K
13:51 3,843.43 3,844.83 3,842.67 3,843.69 81.0K
13:52 3,843.61 3,844.65 3,842.80 3,843.74 69.0K
13:53 3,843.48 3,843.48 3,841.54 3,842.05 33.0K
13:54 3,842.59 3,843.96 3,841.91 3,842.81 48.0K
13:55 3,843.07 3,843.11 3,841.31 3,843.11 53.0K
13:56 3,842.68 3,842.68 3,840.99 3,842.16 52.0K
13:57 3,841.36 3,842.97 3,841.36 3,842.42 43.0K
13:58 3,842.17 3,842.82 3,840.80 3,841.30 150.0K
13:59 3,841.49 3,842.51 3,841.10 3,841.73 36.0K
14:00 3,840.71 3,842.99 3,840.69 3,842.73 43.0K
14:01 3,842.23 3,843.56 3,841.31 3,842.01 100.0K
14:02 3,841.65 3,842.55 3,841.29 3,842.22 38.0K
14:03 3,842.64 3,842.66 3,839.37 3,841.09 37.0K
14:04 3,840.28 3,841.41 3,839.93 3,840.58 35.0K
14:05 3,840.83 3,841.42 3,840.16 3,841.22 41.0K
14:06 3,841.23 3,841.47 3,839.57 3,840.02 44.0K
14:07 3,840.16 3,841.42 3,839.75 3,840.35 213.0K
14:08 3,840.76 3,841.07 3,839.91 3,839.99 77.0K
14:09 3,840.28 3,840.57 3,839.30 3,839.43 141.0K
14:10 3,840.42 3,840.42 3,838.52 3,839.25 107.0K
14:11 3,839.35 3,839.41 3,838.22 3,838.56 180.0K
14:12 3,838.50 3,839.85 3,838.50 3,839.64 56.0K
14:13 3,838.76 3,839.43 3,837.87 3,838.60 140.0K
14:14 3,839.39 3,839.52 3,837.53 3,837.61 98.0K
14:15 3,837.45 3,839.14 3,836.00 3,836.21 103.0K
14:16 3,836.36 3,837.55 3,834.78 3,835.61 65.0K
14:17 3,835.74 3,836.97 3,834.52 3,835.18 42.0K
14:18 3,834.51 3,836.10 3,834.39 3,834.79 95.0K
14:19 3,834.11 3,834.93 3,833.54 3,833.98 116.0K
14:20 3,832.94 3,834.94 3,832.94 3,834.94 82.0K
14:21 3,833.54 3,835.04 3,833.46 3,834.68 139.0K
14:22 3,834.66 3,835.96 3,834.15 3,835.13 29.0K
14:23 3,835.09 3,835.09 3,833.51 3,834.83 133.0K
14:24 3,834.66 3,835.70 3,834.13 3,835.70 75.0K
14:25 3,835.13 3,836.67 3,834.85 3,835.88 36.0K
14:26 3,835.94 3,837.25 3,834.89 3,836.18 66.0K
14:27 3,836.28 3,836.93 3,835.20 3,835.78 48.0K
14:28 3,836.19 3,836.79 3,835.61 3,836.45 34.0K
14:29 3,836.35 3,836.82 3,835.24 3,835.85 35.0K
14:30 3,836.38 3,837.66 3,835.00 3,837.28 52.0K
14:31 3,836.82 3,837.85 3,836.73 3,837.66 84.0K
14:32 3,837.55 3,838.33 3,837.46 3,837.64 62.0K
14:33 3,837.67 3,839.32 3,836.96 3,839.32 195.0K
14:34 3,838.78 3,839.12 3,837.65 3,838.32 91.0K
14:35 3,838.42 3,839.61 3,837.72 3,839.06 161.0K
14:36 3,838.75 3,839.22 3,837.67 3,838.16 105.0K
14:37 3,838.76 3,838.88 3,836.63 3,837.19 56.0K
14:38 3,836.53 3,837.82 3,836.53 3,837.27 73.0K
14:39 3,837.12 3,839.00 3,836.30 3,838.16 80.0K
14:40 3,838.88 3,839.81 3,838.03 3,839.59 66.0K
14:41 3,839.38 3,839.89 3,838.12 3,839.59 55.0K
14:42 3,839.17 3,839.83 3,837.93 3,839.80 98.0K
14:43 3,838.63 3,840.65 3,838.63 3,840.00 104.0K
14:44 3,839.90 3,839.90 3,837.98 3,839.23 62.0K
14:45 3,839.58 3,840.18 3,838.30 3,839.44 44.0K
14:46 3,839.41 3,840.09 3,839.12 3,839.65 41.0K
14:47 3,840.59 3,841.45 3,839.51 3,840.35 46.0K
14:48 3,840.21 3,840.97 3,839.69 3,840.25 48.0K
14:49 3,840.83 3,841.62 3,839.78 3,840.73 68.0K
14:50 3,840.16 3,842.40 3,839.62 3,841.99 49.0K
14:51 3,841.21 3,841.70 3,839.85 3,840.22 49.0K
14:52 3,841.55 3,841.61 3,839.64 3,840.12 106.0K
14:53 3,840.50 3,840.79 3,838.69 3,839.44 53.0K
14:54 3,840.07 3,841.06 3,839.18 3,839.83 46.0K
14:55 3,839.16 3,840.23 3,837.88 3,838.89 48.0K
14:56 3,839.06 3,839.98 3,838.15 3,838.82 47.0K
14:57 3,839.03 3,839.91 3,838.10 3,838.89 55.0K
14:58 3,838.89 3,839.15 3,837.54 3,838.82 84.0K
14:59 3,839.29 3,839.29 3,837.84 3,839.06 59.0K
15:00 3,837.30 3,839.34 3,837.30 3,838.24 101.0K
15:01 3,838.69 3,839.21 3,837.12 3,838.61 56.0K
15:02 3,838.60 3,839.47 3,837.65 3,838.52 56.0K
15:03 3,838.28 3,839.22 3,837.10 3,838.40 48.0K
15:04 3,837.73 3,838.75 3,837.26 3,837.26 51.0K
15:05 3,838.27 3,838.71 3,837.04 3,837.04 75.0K
15:06 3,836.80 3,837.99 3,836.47 3,836.47 75.0K
15:07 3,837.16 3,838.18 3,836.15 3,838.18 76.0K
15:08 3,835.82 3,837.62 3,835.82 3,836.92 53.0K
15:09 3,837.00 3,837.15 3,835.89 3,835.89 68.0K
15:10 3,836.76 3,837.04 3,834.98 3,836.08 109.0K
15:11 3,836.00 3,836.78 3,834.78 3,835.75 79.0K
15:12 3,835.15 3,836.41 3,835.07 3,835.50 113.0K
15:13 3,834.82 3,835.86 3,834.48 3,835.69 193.0K
15:14 3,835.11 3,837.99 3,835.11 3,837.22 164.0K
15:15 3,837.40 3,837.57 3,835.53 3,837.56 131.0K
15:16 3,838.11 3,839.15 3,836.63 3,838.52 72.0K
15:17 3,837.02 3,839.73 3,836.99 3,839.02 90.0K
15:18 3,838.56 3,840.93 3,838.24 3,839.80 124.0K
15:19 3,840.34 3,840.86 3,838.82 3,840.21 98.0K
15:20 3,840.68 3,840.68 3,840.68 3,840.68 3.0K
15:21 3,840.68 3,840.68 3,840.68 3,840.68 0.0K
15:22 3,840.68 3,840.68 3,840.68 3,840.68 0.0K
15:23 3,840.68 3,840.68 3,840.68 3,840.68 0.0K
15:24 3,840.68 3,840.68 3,840.68 3,840.68 0.0K
15:25 3,840.68 3,840.68 3,840.68 3,840.68 0.0K
15:26 3,840.68 3,840.68 3,840.68 3,840.68 0.0K
15:27 3,840.68 3,840.68 3,840.68 3,840.68 0.0K
15:28 3,840.68 3,840.68 3,840.68 3,840.68 0.0K
15:29 3,840.68 3,844.03 3,840.51 3,844.03 3,052.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available