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 3,852.25 3,854.51 3,850.35 3,850.35 1,062.0K
09:01 3,849.69 3,852.17 3,847.82 3,851.90 169.0K
09:02 3,853.19 3,853.87 3,850.30 3,850.30 225.0K
09:03 3,846.81 3,848.88 3,845.22 3,848.59 312.0K
09:04 3,848.38 3,851.15 3,847.02 3,847.02 198.0K
09:05 3,847.25 3,849.53 3,846.66 3,848.97 169.0K
09:06 3,848.73 3,848.91 3,845.80 3,846.01 153.0K
09:07 3,845.29 3,845.56 3,842.84 3,844.13 162.0K
09:08 3,843.69 3,843.69 3,839.47 3,839.47 110.0K
09:09 3,839.89 3,841.95 3,839.89 3,841.26 70.0K
09:10 3,841.09 3,841.09 3,838.72 3,838.72 151.0K
09:11 3,839.15 3,840.48 3,838.35 3,838.35 135.0K
09:12 3,838.70 3,841.59 3,838.29 3,839.46 225.0K
09:13 3,840.46 3,841.36 3,839.49 3,840.06 193.0K
09:14 3,840.25 3,840.46 3,838.41 3,838.92 134.0K
09:15 3,838.56 3,839.22 3,837.21 3,837.21 242.0K
09:16 3,837.19 3,837.19 3,834.22 3,834.22 184.0K
09:17 3,835.09 3,837.41 3,834.88 3,836.79 163.0K
09:18 3,837.13 3,837.58 3,834.49 3,835.54 175.0K
09:19 3,835.89 3,836.21 3,833.56 3,835.43 88.0K
09:20 3,835.51 3,838.05 3,835.48 3,837.61 106.0K
09:21 3,837.10 3,838.71 3,836.94 3,838.71 240.0K
09:22 3,838.64 3,838.67 3,834.95 3,835.65 162.0K
09:23 3,835.58 3,836.99 3,835.58 3,836.86 247.0K
09:24 3,837.08 3,838.21 3,835.55 3,837.77 119.0K
09:25 3,837.20 3,838.47 3,836.98 3,838.13 155.0K
09:26 3,837.49 3,837.60 3,835.01 3,835.01 77.0K
09:27 3,834.79 3,835.08 3,833.32 3,834.17 172.0K
09:28 3,833.87 3,834.38 3,833.35 3,833.83 57.0K
09:29 3,833.77 3,834.83 3,833.66 3,834.83 233.0K
09:30 3,834.62 3,836.17 3,833.62 3,835.25 154.0K
09:31 3,835.32 3,836.53 3,835.04 3,835.95 69.0K
09:32 3,836.91 3,836.91 3,833.59 3,834.35 275.0K
09:33 3,834.44 3,835.17 3,834.07 3,834.42 206.0K
09:34 3,834.83 3,836.59 3,834.77 3,835.87 52.0K
09:35 3,835.80 3,836.24 3,833.48 3,834.49 211.0K
09:36 3,834.05 3,834.64 3,831.79 3,831.79 111.0K
09:37 3,831.82 3,832.49 3,831.12 3,831.82 85.0K
09:38 3,831.72 3,832.45 3,830.25 3,831.44 110.0K
09:39 3,831.88 3,832.33 3,831.53 3,832.33 84.0K
09:40 3,832.15 3,833.09 3,831.51 3,832.35 91.0K
09:41 3,832.10 3,833.31 3,832.01 3,832.05 75.0K
09:42 3,832.37 3,833.82 3,832.06 3,832.79 116.0K
09:43 3,832.53 3,833.13 3,830.15 3,830.15 122.0K
09:44 3,829.60 3,833.30 3,829.60 3,832.72 56.0K
09:45 3,832.85 3,833.06 3,830.48 3,831.49 118.0K
09:46 3,831.46 3,833.54 3,830.04 3,831.35 75.0K
09:47 3,830.94 3,831.70 3,829.14 3,829.14 139.0K
09:48 3,829.51 3,830.64 3,829.27 3,829.47 84.0K
09:49 3,829.69 3,830.02 3,828.13 3,829.31 63.0K
09:50 3,829.62 3,830.12 3,828.26 3,829.40 101.0K
09:51 3,829.07 3,831.97 3,828.87 3,829.76 89.0K
09:52 3,829.05 3,830.23 3,828.52 3,829.50 70.0K
09:53 3,829.24 3,829.59 3,828.18 3,829.17 71.0K
09:54 3,829.47 3,830.03 3,828.44 3,829.22 39.0K
09:55 3,829.22 3,829.43 3,827.81 3,828.94 51.0K
09:56 3,828.94 3,830.42 3,827.91 3,829.21 67.0K
09:57 3,829.47 3,831.09 3,829.47 3,830.47 44.0K
09:58 3,830.85 3,832.06 3,828.59 3,832.00 134.0K
09:59 3,831.86 3,832.51 3,830.45 3,831.22 70.0K
10:00 3,831.92 3,834.08 3,831.20 3,833.31 72.0K
10:01 3,833.77 3,835.02 3,832.46 3,834.91 229.0K
10:02 3,834.79 3,837.14 3,834.60 3,837.14 78.0K
10:03 3,836.95 3,838.32 3,835.90 3,838.32 258.0K
10:04 3,837.16 3,839.54 3,836.93 3,839.36 59.0K
10:05 3,840.03 3,840.12 3,838.98 3,840.12 58.0K
10:06 3,839.79 3,840.83 3,838.82 3,839.11 54.0K
10:07 3,838.86 3,840.04 3,837.64 3,837.72 50.0K
10:08 3,839.47 3,839.47 3,836.65 3,837.24 158.0K
10:09 3,836.36 3,838.19 3,835.94 3,836.30 51.0K
10:10 3,836.31 3,837.17 3,835.39 3,836.22 55.0K
10:11 3,836.21 3,837.11 3,835.47 3,835.47 40.0K
10:12 3,835.65 3,836.24 3,834.04 3,835.75 254.0K
10:13 3,835.91 3,836.99 3,835.10 3,835.24 259.0K
10:14 3,835.49 3,837.53 3,835.49 3,836.50 178.0K
10:15 3,836.08 3,836.65 3,834.71 3,836.20 98.0K
10:16 3,835.36 3,835.96 3,834.19 3,834.19 104.0K
10:17 3,833.69 3,833.69 3,831.96 3,832.38 74.0K
10:18 3,831.80 3,833.06 3,831.52 3,832.91 80.0K
10:19 3,832.92 3,833.69 3,831.37 3,832.94 62.0K
10:20 3,833.14 3,833.14 3,830.66 3,830.66 192.0K
10:21 3,831.32 3,833.37 3,831.17 3,832.64 62.0K
10:22 3,832.54 3,833.84 3,832.16 3,833.50 96.0K
10:23 3,833.79 3,834.21 3,832.59 3,833.61 80.0K
10:24 3,832.85 3,834.54 3,832.14 3,834.21 50.0K
10:25 3,834.33 3,834.85 3,832.84 3,834.85 38.0K
10:26 3,835.44 3,835.44 3,831.72 3,833.23 36.0K
10:27 3,833.15 3,833.46 3,832.21 3,832.81 77.0K
10:28 3,832.64 3,833.61 3,831.76 3,833.61 82.0K
10:29 3,834.10 3,834.91 3,833.10 3,834.27 48.0K
10:30 3,834.30 3,835.98 3,834.30 3,835.98 109.0K
10:31 3,836.29 3,836.55 3,834.50 3,835.32 67.0K
10:32 3,835.67 3,835.82 3,833.19 3,834.58 49.0K
10:33 3,834.96 3,836.03 3,834.14 3,834.45 149.0K
10:34 3,835.51 3,835.51 3,834.05 3,834.85 121.0K
10:35 3,834.60 3,834.70 3,833.28 3,834.31 95.0K
10:36 3,834.48 3,836.12 3,832.93 3,832.93 91.0K
10:37 3,833.55 3,835.43 3,833.55 3,834.04 49.0K
10:38 3,834.75 3,835.60 3,833.11 3,835.04 49.0K
10:39 3,835.22 3,835.76 3,833.76 3,833.90 34.0K
10:40 3,834.55 3,835.97 3,834.16 3,835.67 38.0K
10:41 3,835.50 3,836.22 3,833.64 3,834.57 23.0K
10:42 3,835.17 3,836.67 3,834.39 3,834.59 49.0K
10:43 3,835.37 3,835.76 3,834.47 3,835.74 51.0K
10:44 3,836.28 3,836.28 3,833.57 3,834.19 61.0K
10:45 3,834.42 3,836.10 3,834.15 3,835.98 49.0K
10:46 3,835.47 3,837.43 3,835.44 3,837.12 42.0K
10:47 3,836.79 3,837.43 3,835.57 3,837.43 53.0K
10:48 3,837.44 3,837.79 3,835.06 3,837.19 50.0K
10:49 3,836.74 3,838.84 3,836.74 3,838.03 90.0K
10:50 3,837.46 3,838.82 3,836.40 3,838.82 56.0K
10:51 3,838.85 3,839.39 3,836.55 3,837.93 35.0K
10:52 3,837.76 3,839.20 3,837.36 3,837.85 26.0K
10:53 3,837.19 3,838.24 3,836.20 3,838.24 31.0K
10:54 3,837.22 3,839.73 3,837.22 3,839.73 46.0K
10:55 3,839.39 3,839.51 3,837.77 3,838.19 44.0K
10:56 3,837.62 3,840.17 3,837.62 3,838.73 200.0K
10:57 3,838.85 3,840.10 3,837.52 3,837.52 55.0K
10:58 3,837.15 3,839.04 3,836.90 3,837.53 90.0K
10:59 3,838.71 3,838.84 3,837.56 3,838.33 47.0K
11:00 3,838.39 3,839.46 3,836.13 3,837.37 95.0K
11:01 3,837.24 3,838.32 3,836.46 3,837.45 42.0K
11:02 3,836.95 3,838.68 3,836.95 3,837.85 37.0K
11:03 3,836.98 3,838.08 3,836.25 3,836.87 60.0K
11:04 3,837.17 3,838.46 3,836.46 3,836.85 223.0K
11:05 3,836.92 3,840.64 3,836.92 3,839.59 59.0K
11:06 3,840.13 3,840.39 3,838.77 3,839.61 128.0K
11:07 3,839.42 3,839.88 3,837.92 3,837.92 39.0K
11:08 3,838.53 3,840.10 3,837.90 3,837.90 49.0K
11:09 3,838.58 3,838.58 3,836.82 3,837.27 47.0K
11:10 3,838.36 3,838.87 3,836.54 3,838.87 118.0K
11:11 3,837.37 3,838.28 3,835.98 3,835.98 125.0K
11:12 3,836.12 3,836.51 3,834.57 3,834.57 32.0K
11:13 3,835.46 3,836.17 3,834.24 3,835.46 40.0K
11:14 3,834.92 3,836.15 3,834.41 3,836.14 57.0K
11:15 3,835.89 3,837.71 3,835.05 3,837.71 77.0K
11:16 3,837.85 3,838.23 3,836.05 3,836.90 34.0K
11:17 3,837.36 3,837.37 3,834.25 3,834.25 62.0K
11:18 3,835.23 3,836.78 3,835.23 3,835.67 71.0K
11:19 3,836.01 3,836.53 3,834.26 3,835.50 44.0K
11:20 3,834.53 3,835.22 3,833.57 3,834.37 39.0K
11:21 3,834.39 3,836.65 3,833.48 3,835.45 27.0K
11:22 3,835.34 3,835.52 3,833.75 3,835.52 28.0K
11:23 3,834.81 3,836.14 3,833.86 3,834.60 26.0K
11:24 3,834.58 3,836.74 3,834.41 3,835.63 29.0K
11:25 3,835.54 3,836.43 3,834.22 3,835.98 57.0K
11:26 3,836.45 3,838.48 3,836.43 3,837.18 139.0K
11:27 3,837.09 3,839.50 3,837.09 3,838.80 45.0K
11:28 3,837.78 3,840.84 3,837.49 3,840.84 96.0K
11:29 3,840.63 3,842.27 3,839.91 3,842.02 69.0K
11:30 3,842.31 3,843.31 3,840.90 3,843.31 93.0K
11:31 3,843.34 3,844.32 3,842.36 3,844.32 289.0K
11:32 3,843.50 3,843.95 3,842.10 3,843.09 56.0K
11:33 3,842.24 3,844.63 3,842.24 3,844.63 66.0K
11:34 3,844.63 3,844.63 3,842.47 3,842.75 129.0K
11:35 3,844.61 3,844.61 3,842.55 3,844.10 53.0K
11:36 3,843.94 3,844.86 3,842.94 3,843.37 37.0K
11:37 3,843.46 3,844.56 3,843.33 3,843.60 39.0K
11:38 3,844.08 3,845.46 3,843.66 3,844.50 50.0K
11:39 3,844.84 3,845.34 3,843.26 3,844.39 32.0K
11:40 3,844.40 3,845.95 3,844.00 3,844.00 41.0K
11:41 3,844.89 3,845.11 3,843.40 3,845.11 34.0K
11:42 3,844.83 3,845.80 3,843.77 3,844.54 429.0K
11:43 3,844.09 3,846.27 3,844.09 3,845.24 54.0K
11:44 3,845.26 3,846.14 3,844.66 3,846.14 188.0K
11:45 3,845.40 3,845.90 3,843.89 3,844.08 103.0K
11:46 3,844.25 3,846.30 3,843.67 3,844.68 40.0K
11:47 3,845.22 3,845.22 3,843.16 3,843.61 31.0K
11:48 3,843.73 3,846.02 3,843.73 3,845.06 38.0K
11:49 3,844.68 3,845.42 3,844.22 3,844.49 29.0K
11:50 3,844.22 3,845.19 3,843.76 3,844.54 209.0K
11:51 3,844.50 3,845.80 3,844.01 3,845.07 49.0K
11:52 3,844.55 3,845.60 3,843.64 3,844.15 51.0K
11:53 3,843.91 3,845.59 3,843.82 3,843.82 69.0K
11:54 3,843.77 3,844.71 3,843.22 3,844.60 45.0K
11:55 3,844.25 3,845.50 3,843.53 3,844.36 57.0K
11:56 3,843.46 3,844.66 3,843.46 3,844.34 68.0K
11:57 3,845.35 3,845.36 3,843.14 3,844.02 69.0K
11:58 3,843.44 3,844.53 3,842.26 3,842.26 44.0K
11:59 3,843.83 3,844.18 3,842.32 3,842.96 47.0K
12:00 3,843.67 3,845.37 3,842.85 3,843.57 43.0K
12:01 3,844.10 3,844.65 3,842.62 3,842.62 49.0K
12:02 3,842.58 3,843.70 3,842.32 3,842.60 166.0K
12:03 3,842.81 3,843.92 3,842.13 3,843.17 53.0K
12:04 3,843.25 3,843.79 3,841.37 3,842.48 37.0K
12:05 3,842.64 3,844.53 3,842.64 3,844.37 107.0K
12:06 3,844.27 3,844.27 3,841.49 3,843.27 46.0K
12:07 3,843.59 3,844.59 3,842.10 3,843.21 139.0K
12:08 3,842.54 3,843.96 3,842.36 3,843.87 81.0K
12:09 3,843.85 3,843.85 3,841.66 3,842.85 59.0K
12:10 3,843.50 3,843.50 3,841.72 3,842.40 55.0K
12:11 3,842.83 3,843.99 3,841.77 3,842.60 70.0K
12:12 3,841.76 3,843.85 3,841.76 3,843.27 47.0K
12:13 3,843.43 3,843.67 3,842.40 3,842.40 40.0K
12:14 3,842.89 3,842.93 3,841.46 3,842.25 62.0K
12:15 3,841.90 3,843.06 3,841.90 3,842.78 38.0K
12:16 3,843.18 3,844.38 3,841.31 3,843.91 40.0K
12:17 3,843.66 3,844.21 3,842.44 3,842.44 28.0K
12:18 3,843.40 3,844.02 3,841.90 3,843.32 32.0K
12:19 3,843.69 3,844.22 3,841.74 3,843.47 113.0K
12:20 3,844.23 3,844.23 3,841.95 3,842.96 279.0K
12:21 3,842.75 3,844.00 3,841.89 3,842.47 305.0K
12:22 3,842.48 3,843.58 3,840.50 3,842.97 714.0K
12:23 3,843.41 3,844.28 3,842.17 3,842.72 180.0K
12:24 3,843.00 3,843.61 3,842.44 3,843.22 65.0K
12:25 3,844.11 3,844.43 3,842.87 3,843.07 115.0K
12:26 3,843.68 3,843.90 3,842.20 3,842.62 23.0K
12:27 3,842.81 3,843.88 3,842.81 3,842.91 48.0K
12:28 3,843.13 3,843.88 3,842.15 3,842.15 48.0K
12:29 3,842.34 3,843.45 3,842.19 3,843.26 30.0K
12:30 3,843.52 3,844.21 3,842.22 3,842.73 27.0K
12:31 3,843.03 3,844.58 3,842.13 3,843.04 39.0K
12:32 3,843.12 3,843.90 3,842.59 3,843.14 40.0K
12:33 3,842.62 3,845.11 3,842.37 3,845.11 76.0K
12:34 3,845.29 3,845.29 3,843.76 3,843.89 113.0K
12:35 3,844.12 3,845.28 3,843.75 3,844.14 30.0K
12:36 3,844.06 3,845.83 3,843.90 3,844.37 43.0K
12:37 3,843.95 3,845.37 3,843.95 3,845.25 58.0K
12:38 3,844.94 3,845.56 3,843.02 3,844.88 42.0K
12:39 3,844.57 3,845.82 3,844.38 3,844.38 61.0K
12:40 3,844.10 3,844.98 3,843.49 3,844.83 50.0K
12:41 3,845.28 3,845.53 3,843.84 3,845.53 37.0K
12:42 3,845.39 3,845.65 3,843.50 3,843.50 42.0K
12:43 3,843.33 3,845.25 3,843.33 3,844.65 36.0K
12:44 3,844.95 3,845.91 3,843.66 3,844.57 50.0K
12:45 3,845.09 3,845.49 3,843.82 3,844.46 37.0K
12:46 3,843.94 3,845.51 3,843.94 3,845.51 95.0K
12:47 3,845.44 3,846.23 3,845.03 3,845.84 157.0K
12:48 3,845.86 3,846.00 3,844.59 3,844.94 167.0K
12:49 3,844.73 3,846.61 3,844.64 3,845.95 312.0K
12:50 3,845.92 3,846.08 3,844.27 3,845.36 52.0K
12:51 3,845.40 3,846.50 3,843.47 3,845.23 320.0K
12:52 3,845.41 3,847.56 3,843.93 3,847.18 805.0K
12:53 3,847.10 3,847.70 3,846.43 3,846.65 76.0K
12:54 3,846.45 3,847.55 3,844.92 3,845.55 63.0K
12:55 3,845.36 3,846.41 3,845.20 3,846.29 42.0K
12:56 3,846.63 3,846.76 3,844.85 3,846.50 39.0K
12:57 3,846.24 3,847.29 3,845.13 3,846.55 58.0K
12:58 3,846.26 3,847.92 3,845.84 3,846.04 183.0K
12:59 3,845.35 3,847.67 3,845.35 3,846.49 42.0K
13:00 3,847.19 3,847.73 3,845.47 3,847.23 89.0K
13:01 3,846.46 3,849.58 3,846.46 3,847.96 99.0K
13:02 3,848.38 3,849.23 3,847.42 3,848.78 62.0K
13:03 3,848.27 3,849.20 3,846.60 3,849.20 72.0K
13:04 3,849.36 3,849.36 3,847.51 3,848.01 217.0K
13:05 3,848.92 3,849.86 3,847.30 3,847.37 96.0K
13:06 3,848.71 3,850.19 3,847.18 3,848.80 75.0K
13:07 3,848.98 3,849.51 3,847.42 3,849.16 43.0K
13:08 3,849.09 3,849.09 3,847.51 3,848.43 57.0K
13:09 3,848.38 3,848.53 3,847.31 3,848.07 55.0K
13:10 3,848.04 3,849.52 3,847.07 3,847.07 48.0K
13:11 3,847.01 3,848.89 3,846.89 3,847.06 51.0K
13:12 3,847.31 3,848.87 3,847.24 3,847.90 42.0K
13:13 3,848.23 3,848.87 3,846.21 3,848.51 186.0K
13:14 3,848.11 3,848.11 3,846.49 3,847.81 92.0K
13:15 3,848.18 3,848.86 3,846.05 3,848.42 86.0K
13:16 3,849.09 3,849.09 3,846.76 3,848.03 121.0K
13:17 3,848.48 3,848.82 3,847.03 3,847.32 47.0K
13:18 3,846.08 3,848.39 3,846.08 3,847.26 103.0K
13:19 3,847.34 3,848.39 3,846.58 3,848.22 36.0K
13:20 3,848.52 3,848.52 3,846.40 3,847.12 36.0K
13:21 3,846.82 3,848.23 3,846.27 3,847.27 53.0K
13:22 3,846.74 3,847.86 3,846.03 3,847.29 80.0K
13:23 3,846.63 3,847.08 3,845.31 3,845.86 103.0K
13:24 3,845.77 3,846.54 3,845.57 3,845.59 64.0K
13:25 3,845.98 3,847.08 3,844.99 3,846.79 80.0K
13:26 3,846.40 3,846.47 3,844.85 3,846.39 44.0K
13:27 3,846.22 3,846.22 3,845.16 3,845.81 45.0K
13:28 3,845.69 3,846.27 3,844.52 3,844.75 74.0K
13:29 3,844.69 3,846.71 3,844.36 3,845.84 44.0K
13:30 3,846.32 3,847.16 3,844.88 3,845.30 46.0K
13:31 3,845.16 3,846.20 3,844.48 3,846.20 56.0K
13:32 3,847.00 3,847.30 3,845.08 3,846.86 57.0K
13:33 3,846.76 3,848.11 3,846.50 3,847.14 87.0K
13:34 3,847.25 3,847.25 3,845.49 3,845.74 150.0K
13:35 3,846.63 3,848.26 3,845.83 3,846.15 63.0K
13:36 3,845.67 3,846.65 3,845.05 3,845.75 87.0K
13:37 3,844.43 3,846.43 3,844.43 3,845.20 54.0K
13:38 3,845.74 3,846.48 3,844.80 3,845.46 61.0K
13:39 3,845.41 3,847.81 3,844.85 3,845.88 113.0K
13:40 3,846.73 3,847.05 3,845.13 3,845.59 45.0K
13:41 3,846.94 3,847.30 3,845.14 3,846.90 37.0K
13:42 3,847.21 3,847.48 3,844.96 3,844.96 60.0K
13:43 3,846.04 3,847.18 3,845.26 3,845.64 40.0K
13:44 3,845.91 3,847.85 3,845.91 3,847.28 93.0K
13:45 3,846.99 3,847.44 3,845.31 3,846.61 63.0K
13:46 3,846.04 3,848.19 3,846.03 3,846.61 81.0K
13:47 3,846.61 3,847.59 3,845.35 3,847.50 56.0K
13:48 3,848.03 3,848.62 3,846.94 3,847.16 52.0K
13:49 3,848.18 3,848.18 3,847.02 3,847.76 160.0K
13:50 3,846.92 3,848.56 3,846.92 3,848.56 96.0K
13:51 3,848.14 3,849.08 3,846.68 3,849.08 79.0K
13:52 3,849.16 3,849.16 3,845.99 3,847.19 100.0K
13:53 3,847.19 3,847.75 3,846.39 3,847.47 100.0K
13:54 3,847.66 3,847.66 3,845.51 3,847.41 50.0K
13:55 3,846.99 3,847.38 3,845.51 3,845.51 62.0K
13:56 3,845.62 3,846.98 3,845.62 3,846.70 59.0K
13:57 3,846.51 3,847.26 3,845.40 3,846.75 50.0K
13:58 3,846.15 3,846.87 3,844.58 3,844.58 62.0K
13:59 3,845.37 3,847.87 3,845.34 3,846.14 61.0K
14:00 3,847.20 3,847.81 3,845.92 3,847.81 60.0K
14:01 3,847.16 3,848.94 3,847.13 3,847.23 60.0K
14:02 3,846.79 3,847.93 3,846.66 3,847.12 57.0K
14:03 3,847.54 3,847.75 3,846.11 3,847.75 136.0K
14:04 3,848.13 3,848.71 3,846.83 3,847.34 116.0K
14:05 3,847.77 3,848.66 3,847.38 3,847.38 108.0K
14:06 3,847.49 3,847.96 3,846.23 3,847.22 51.0K
14:07 3,847.42 3,847.75 3,846.45 3,847.45 47.0K
14:08 3,847.78 3,847.99 3,846.11 3,846.11 53.0K
14:09 3,845.97 3,847.91 3,845.97 3,847.13 131.0K
14:10 3,847.34 3,848.25 3,846.46 3,847.06 67.0K
14:11 3,847.13 3,848.38 3,846.99 3,847.70 82.0K
14:12 3,847.26 3,848.46 3,846.54 3,848.46 68.0K
14:13 3,847.86 3,848.00 3,846.49 3,846.87 51.0K
14:14 3,847.13 3,847.80 3,846.46 3,846.64 69.0K
14:15 3,846.75 3,847.18 3,845.95 3,846.88 70.0K
14:16 3,846.41 3,849.01 3,846.15 3,848.69 98.0K
14:17 3,848.74 3,849.57 3,847.86 3,847.86 87.0K
14:18 3,847.25 3,849.47 3,847.25 3,848.08 79.0K
14:19 3,848.70 3,848.70 3,847.34 3,847.88 92.0K
14:20 3,847.78 3,848.93 3,846.81 3,846.81 67.0K
14:21 3,847.13 3,848.21 3,847.06 3,847.16 70.0K
14:22 3,847.55 3,848.44 3,846.47 3,847.74 54.0K
14:23 3,847.31 3,847.82 3,846.57 3,846.57 64.0K
14:24 3,846.66 3,847.80 3,846.66 3,847.70 62.0K
14:25 3,847.14 3,847.97 3,846.69 3,847.61 89.0K
14:26 3,847.42 3,847.93 3,845.99 3,847.72 147.0K
14:27 3,847.58 3,847.74 3,846.40 3,846.82 88.0K
14:28 3,847.09 3,847.09 3,845.24 3,846.18 166.0K
14:29 3,845.73 3,847.10 3,845.73 3,846.67 68.0K
14:30 3,846.69 3,847.45 3,845.25 3,845.70 133.0K
14:31 3,845.61 3,846.56 3,845.53 3,845.86 90.0K
14:32 3,845.83 3,846.59 3,844.62 3,845.61 113.0K
14:33 3,845.86 3,847.03 3,845.20 3,845.47 62.0K
14:34 3,845.48 3,846.68 3,844.90 3,845.58 76.0K
14:35 3,846.10 3,847.62 3,845.71 3,847.10 68.0K
14:36 3,847.37 3,848.21 3,846.71 3,847.80 62.0K
14:37 3,847.28 3,847.86 3,846.56 3,847.33 49.0K
14:38 3,847.17 3,848.58 3,846.21 3,846.91 83.0K
14:39 3,847.67 3,848.13 3,846.73 3,847.55 70.0K
14:40 3,847.94 3,848.13 3,846.61 3,847.89 72.0K
14:41 3,847.69 3,848.63 3,847.07 3,847.74 111.0K
14:42 3,847.32 3,848.32 3,847.30 3,847.65 92.0K
14:43 3,847.58 3,849.01 3,847.58 3,848.13 70.0K
14:44 3,848.22 3,849.09 3,847.68 3,847.68 58.0K
14:45 3,847.95 3,848.42 3,846.87 3,847.70 81.0K
14:46 3,846.88 3,848.23 3,846.87 3,847.20 72.0K
14:47 3,847.30 3,848.02 3,846.34 3,846.69 65.0K
14:48 3,847.54 3,848.75 3,847.07 3,848.24 175.0K
14:49 3,847.24 3,848.82 3,846.73 3,847.12 88.0K
14:50 3,847.34 3,848.62 3,846.66 3,847.62 152.0K
14:51 3,847.54 3,848.40 3,847.27 3,847.59 57.0K
14:52 3,847.71 3,849.83 3,847.43 3,849.67 427.0K
14:53 3,849.26 3,850.41 3,848.28 3,850.41 164.0K
14:54 3,849.83 3,850.50 3,848.91 3,849.66 110.0K
14:55 3,849.90 3,850.56 3,849.33 3,849.82 106.0K
14:56 3,850.27 3,850.27 3,848.39 3,849.50 83.0K
14:57 3,849.61 3,850.36 3,848.23 3,849.66 44.0K
14:58 3,849.64 3,850.08 3,848.91 3,849.16 91.0K
14:59 3,848.58 3,850.28 3,848.58 3,849.77 82.0K
15:00 3,849.39 3,853.04 3,848.95 3,851.91 202.0K
15:01 3,852.28 3,852.84 3,851.45 3,851.45 82.0K
15:02 3,852.16 3,854.08 3,851.71 3,852.73 94.0K
15:03 3,852.65 3,853.02 3,851.22 3,852.77 79.0K
15:04 3,852.98 3,853.18 3,851.41 3,851.48 76.0K
15:05 3,851.73 3,852.70 3,850.76 3,852.16 76.0K
15:06 3,852.47 3,852.89 3,851.28 3,851.83 77.0K
15:07 3,853.10 3,853.10 3,851.30 3,852.50 89.0K
15:08 3,851.95 3,852.66 3,851.17 3,851.99 246.0K
15:09 3,851.93 3,853.29 3,851.27 3,852.60 72.0K
15:10 3,851.75 3,853.33 3,851.38 3,852.26 119.0K
15:11 3,852.66 3,853.67 3,851.06 3,852.42 109.0K
15:12 3,853.06 3,854.11 3,851.39 3,852.42 85.0K
15:13 3,851.91 3,852.96 3,851.13 3,852.96 75.0K
15:14 3,852.29 3,853.38 3,851.71 3,852.07 216.0K
15:15 3,852.79 3,852.81 3,851.57 3,851.94 102.0K
15:16 3,851.78 3,852.82 3,851.08 3,851.86 104.0K
15:17 3,851.29 3,853.16 3,851.14 3,852.37 159.0K
15:18 3,852.31 3,853.11 3,850.05 3,851.93 73.0K
15:19 3,852.14 3,853.68 3,852.14 3,853.68 128.0K
15:20 3,853.72 3,853.72 3,853.72 3,853.72 1.0K
15:21 3,853.72 3,853.72 3,853.72 3,853.72 0.0K
15:22 3,853.72 3,853.72 3,853.72 3,853.72 0.0K
15:23 3,853.72 3,853.72 3,853.72 3,853.72 0.0K
15:24 3,853.72 3,853.72 3,853.72 3,853.72 0.0K
15:25 3,853.72 3,853.72 3,853.72 3,853.72 0.0K
15:26 3,853.72 3,853.72 3,853.72 3,853.72 0.0K
15:27 3,853.72 3,853.72 3,853.72 3,853.72 0.0K
15:28 3,853.72 3,853.72 3,853.72 3,853.72 0.0K
15:29 3,853.72 3,855.56 3,853.53 3,854.42 3,449.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available