DeepNoid

315640
🏛️ south-korea →
4,645.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 2,759.00 2,810.80 2,641.30 2,674.30 0.0M
2022-12-28 2,806.10 2,820.20 2,773.20 2,787.30 0.0M
2022-12-27 2,782.60 2,825.00 2,735.50 2,820.20 0.0M
2022-12-26 2,820.20 2,848.50 2,777.90 2,782.60 0.0M
2022-12-25 6,050.00 6,050.00 6,050.00 6,050.00 0.0M
2022-12-23 2,933.20 2,952.10 2,834.40 2,848.50 0.1M
2022-12-22 2,909.70 3,126.30 2,909.70 2,938.00 0.1M
2022-12-21 3,027.40 3,027.40 2,914.40 2,942.70 0.0M
2022-12-20 3,079.20 3,192.20 2,825.00 2,999.20 0.1M
2022-12-19 2,956.80 3,060.40 2,933.20 3,046.20 0.0M
2022-12-16 2,952.10 2,985.00 2,895.60 2,966.20 0.0M
2022-12-15 2,980.30 3,046.20 2,966.20 2,985.00 0.0M
2022-12-14 2,900.30 2,980.30 2,900.30 2,980.30 0.0M
2022-12-13 2,938.00 2,938.00 2,895.60 2,900.30 0.0M
2022-12-12 2,952.10 2,952.10 2,900.30 2,909.70 0.0M
2022-12-09 2,933.20 2,980.30 2,900.30 2,952.10 0.0M
2022-12-08 2,909.70 2,966.20 2,905.00 2,933.20 0.0M
2022-12-07 2,952.10 2,970.90 2,900.30 2,942.70 0.0M
2022-12-06 2,928.50 3,032.10 2,928.50 2,952.10 0.0M
2022-12-05 3,032.10 3,032.10 2,966.20 2,994.50 0.0M
2022-12-02 3,046.20 3,046.20 2,952.10 3,032.10 0.0M
2022-12-01 2,970.90 3,018.00 2,970.90 3,003.90 0.0M
2022-11-30 2,999.20 2,999.20 2,923.80 2,966.20 0.0M
2022-11-29 2,872.00 2,966.20 2,834.40 2,966.20 0.0M
2022-11-28 3,022.70 3,051.00 2,881.50 2,923.80 0.0M
2022-11-25 2,975.60 3,107.50 2,928.50 3,018.00 0.1M
2022-11-24 2,966.20 2,999.20 2,886.20 2,975.60 0.0M
2022-11-23 2,895.60 2,895.60 2,810.80 2,876.70 0.0M
2022-11-22 2,829.70 2,862.60 2,796.70 2,825.00 0.0M
2022-11-21 2,928.50 2,928.50 2,815.50 2,843.80 0.0M
2022-11-18 2,900.30 3,003.90 2,900.30 2,928.50 0.0M
2022-11-17 2,909.70 2,938.00 2,777.90 2,938.00 0.0M
2022-11-16 2,994.50 2,994.50 2,928.50 2,933.20 0.0M
2022-11-15 2,942.70 2,989.70 2,919.10 2,970.90 0.0M
2022-11-14 2,938.00 2,966.20 2,876.70 2,919.10 0.0M
2022-11-11 2,909.70 2,909.70 2,843.80 2,872.00 0.0M
2022-11-10 2,867.30 2,881.50 2,777.90 2,820.20 0.0M
2022-11-09 2,796.70 2,876.70 2,792.00 2,867.30 0.0M
2022-11-08 2,688.40 2,895.60 2,688.40 2,806.10 0.1M
2022-11-07 2,674.30 2,759.00 2,646.00 2,688.40 0.0M
2022-11-04 2,697.80 2,768.50 2,646.00 2,674.30 0.0M
2022-11-03 2,740.20 2,740.20 2,664.90 2,697.80 0.0M
2022-11-02 2,801.40 2,801.40 2,735.50 2,777.90 0.0M
2022-11-01 2,829.70 2,829.70 2,744.90 2,801.40 0.0M
2022-10-31 2,777.90 2,839.10 2,754.30 2,839.10 0.0M
2022-10-28 2,735.50 2,820.20 2,702.50 2,777.90 0.0M
2022-10-27 2,707.20 2,843.80 2,707.20 2,763.70 0.1M
2022-10-26 2,834.40 2,834.40 2,641.30 2,707.20 0.1M
2022-10-25 2,646.00 2,735.50 2,646.00 2,707.20 0.0M
2022-10-24 2,641.30 2,716.70 2,556.60 2,646.00 0.0M
2022-10-21 2,641.30 2,726.10 2,570.70 2,599.00 0.0M
2022-10-20 2,726.10 2,744.90 2,641.30 2,693.10 0.0M
2022-10-19 2,730.80 2,796.70 2,707.20 2,726.10 0.0M
2022-10-18 2,683.70 2,768.50 2,679.00 2,744.90 0.0M
2022-10-17 2,594.30 2,669.60 2,509.50 2,669.60 0.0M
2022-10-14 2,580.10 2,679.00 2,523.60 2,622.50 0.1M
2022-10-13 2,603.70 2,627.20 2,467.10 2,533.00 0.1M
2022-10-12 2,556.60 2,641.30 2,542.50 2,627.20 0.0M
2022-10-11 2,712.00 2,777.90 2,599.00 2,631.90 0.1M
2022-10-07 2,815.50 2,839.10 2,763.70 2,796.70 0.1M
2022-10-06 2,646.00 3,229.90 2,646.00 2,810.80 0.5M
2022-10-05 2,754.30 2,867.30 2,631.90 2,631.90 0.1M
2022-10-04 2,763.70 2,763.70 2,683.70 2,730.80 0.0M
2022-09-30 2,608.40 2,674.30 2,537.80 2,622.50 0.1M
2022-09-29 2,674.30 2,768.50 2,617.80 2,622.50 0.0M
2022-09-28 2,726.10 2,843.80 2,599.00 2,599.00 0.1M
2022-09-27 2,815.50 2,848.50 2,660.20 2,726.10 0.1M
2022-09-26 2,923.80 2,985.00 2,735.50 2,763.70 0.1M
2022-09-23 3,065.10 3,093.30 2,966.20 3,003.90 0.1M
2022-09-22 3,154.50 3,211.00 3,008.60 3,079.20 0.1M
2022-09-21 3,361.70 3,361.70 3,178.10 3,211.00 0.1M
2022-09-20 3,380.50 3,380.50 3,300.50 3,300.50 0.0M
2022-09-19 3,385.20 3,422.90 3,291.10 3,305.20 0.1M
2022-09-16 3,498.20 3,498.20 3,385.20 3,418.20 0.0M
2022-09-15 3,451.20 3,479.40 3,432.30 3,441.70 0.0M
2022-09-14 3,324.00 3,470.00 3,295.80 3,451.20 0.0M
2022-09-13 3,479.40 3,517.10 3,418.20 3,460.60 0.0M
2022-09-08 3,408.80 3,479.40 3,352.30 3,361.70 0.0M
2022-09-07 3,446.40 3,455.90 3,319.30 3,342.90 0.1M
2022-09-06 3,470.00 3,540.60 3,446.40 3,470.00 0.0M
2022-09-05 3,573.60 3,611.20 3,470.00 3,470.00 0.1M
2022-09-04 7,680.00 7,680.00 7,680.00 7,680.00 0.0M
2022-09-02 3,691.30 3,705.40 3,578.30 3,615.90 0.1M
2022-09-01 3,790.10 3,827.80 3,634.80 3,644.20 0.4M
2022-08-31 3,470.00 4,359.80 3,460.60 3,794.90 4.9M
2022-08-30 3,502.90 3,672.40 3,451.20 3,517.10 0.0M
2022-08-29 3,493.50 3,564.20 3,451.20 3,451.20 0.1M
2022-08-26 3,710.10 3,903.10 3,630.10 3,630.10 0.1M
2022-08-25 3,719.50 3,719.50 3,630.10 3,653.60 0.0M
2022-08-24 3,705.40 3,705.40 3,601.80 3,630.10 0.0M
2022-08-23 3,719.50 3,719.50 3,606.50 3,611.20 0.0M
2022-08-22 3,860.80 3,860.80 3,710.10 3,719.50 0.1M
2022-08-19 3,992.60 4,002.00 3,860.80 3,860.80 0.1M
2022-08-18 4,082.10 4,086.80 3,889.00 3,992.60 0.1M
2022-08-17 4,223.30 4,223.30 4,039.70 4,039.70 0.1M
2022-08-16 4,072.60 4,176.20 4,020.90 4,176.20 0.0M
2022-08-12 4,100.90 4,100.90 4,002.00 4,072.60 0.0M
2022-08-11 4,030.30 4,115.00 4,016.10 4,049.10 0.0M
2022-08-10 4,148.00 4,148.00 4,006.70 4,016.10 0.1M
2022-08-09 4,180.90 4,242.10 4,129.10 4,157.40 0.1M
2022-08-08 4,237.40 4,237.40 4,157.40 4,180.90 0.1M
2022-08-05 4,270.40 4,378.70 4,218.60 4,256.30 0.2M
2022-08-04 4,270.40 4,303.30 4,199.80 4,270.40 0.2M
2022-08-03 3,917.30 4,703.60 3,912.60 4,265.70 1.4M
2022-08-02 3,903.10 4,035.00 3,865.50 3,931.40 0.1M
2022-08-01 3,870.20 3,912.60 3,841.90 3,903.10 0.0M
2022-07-29 3,841.90 3,917.30 3,766.60 3,870.20 0.0M
2022-07-28 3,851.40 3,926.70 3,804.30 3,841.90 0.0M
2022-07-27 3,776.00 3,865.50 3,776.00 3,837.20 0.0M
2022-07-26 3,827.80 3,889.00 3,785.40 3,804.30 0.0M
2022-07-25 3,856.10 3,856.10 3,766.60 3,823.10 0.0M
2022-07-22 3,922.00 3,940.80 3,837.20 3,846.60 0.0M
2022-07-21 3,907.90 3,983.20 3,884.30 3,922.00 0.1M
2022-07-20 3,922.00 3,931.40 3,860.80 3,884.30 0.0M
2022-07-19 3,771.30 3,959.60 3,743.10 3,856.10 0.1M
2022-07-18 3,761.90 3,790.10 3,733.70 3,771.30 0.0M
2022-07-15 3,780.70 3,785.40 3,672.40 3,710.10 0.0M
2022-07-14 3,630.10 3,790.10 3,630.10 3,776.00 0.0M
2022-07-13 3,747.80 3,761.90 3,667.70 3,714.80 0.0M
2022-07-12 3,780.70 3,780.70 3,667.70 3,700.70 0.0M
2022-07-11 3,818.40 3,893.70 3,790.10 3,856.10 0.0M
2022-07-08 3,785.40 3,936.10 3,785.40 3,851.40 0.0M
2022-07-07 3,691.30 3,940.80 3,691.30 3,780.70 0.1M
2022-07-06 3,597.10 3,766.60 3,554.70 3,648.90 0.1M
2022-07-05 3,352.30 3,597.10 3,352.30 3,597.10 0.1M
2022-07-04 3,413.50 3,484.10 3,281.70 3,338.20 0.0M
2022-07-01 3,564.20 3,658.30 3,394.70 3,404.10 0.1M
2022-06-30 3,667.70 3,696.00 3,597.10 3,597.10 0.0M
2022-06-29 3,550.00 3,747.80 3,545.30 3,672.40 0.1M
2022-06-28 3,592.40 3,691.30 3,592.40 3,639.50 0.0M
2022-06-27 3,545.30 3,677.20 3,535.90 3,672.40 0.0M
2022-06-24 3,281.70 3,597.10 3,281.70 3,512.40 0.1M
2022-06-23 3,587.70 3,648.90 3,281.70 3,281.70 0.2M
2022-06-22 3,813.70 3,884.30 3,583.00 3,583.00 0.1M
2022-06-21 3,832.50 3,846.60 3,719.50 3,809.00 0.1M
2022-06-20 4,053.80 4,077.40 3,719.50 3,743.10 0.1M
2022-06-17 3,931.40 4,091.50 3,874.90 4,053.80 0.1M
2022-06-16 3,969.10 4,364.60 3,969.10 4,067.90 0.2M
2022-06-15 4,063.20 4,129.10 3,907.90 3,936.10 0.1M
2022-06-14 4,157.40 4,289.20 4,030.30 4,133.90 0.1M
2022-06-13 4,600.00 4,604.70 4,251.60 4,251.60 0.2M
2022-06-10 4,684.70 4,684.70 4,604.70 4,628.20 0.1M
2022-06-09 4,703.60 4,755.30 4,609.40 4,689.40 0.1M
2022-06-08 4,802.40 4,826.00 4,670.60 4,689.40 0.1M
2022-06-07 4,990.80 5,014.30 4,731.80 4,755.30 0.1M
2022-06-03 4,943.70 5,108.50 4,896.60 4,990.80 0.1M
2022-06-02 4,943.70 4,943.70 4,849.50 4,896.60 0.0M
2022-05-31 4,990.80 4,990.80 4,896.60 4,920.10 0.0M
2022-05-30 4,920.10 4,990.80 4,826.00 4,943.70 0.1M
2022-05-27 5,132.00 5,132.00 4,873.00 4,873.00 0.1M
2022-05-26 5,037.80 5,226.20 4,943.70 4,967.20 0.2M
2022-05-25 4,849.50 5,108.50 4,849.50 5,014.30 0.2M
2022-05-24 5,037.80 5,202.60 4,849.50 4,849.50 0.2M
2022-05-23 4,778.90 5,108.50 4,694.10 4,967.20 0.4M
2022-05-20 4,703.60 4,802.40 4,604.70 4,755.30 0.2M
2022-05-19 4,731.80 4,849.50 4,651.80 4,651.80 0.4M
2022-05-18 4,920.10 4,990.80 4,826.00 4,990.80 0.1M
2022-05-17 4,802.40 4,943.70 4,802.40 4,873.00 0.1M
2022-05-16 5,014.30 5,061.40 4,849.50 4,896.60 0.1M
2022-05-13 4,694.10 5,132.00 4,684.70 4,920.10 0.2M
2022-05-12 4,802.40 4,873.00 4,618.80 4,618.80 0.2M
2022-05-11 4,967.20 5,014.30 4,826.00 4,849.50 0.1M
2022-05-10 5,061.40 5,084.90 4,708.30 4,967.20 0.2M
2022-05-09 5,296.80 5,367.40 5,108.50 5,132.00 0.1M
2022-05-06 11,150.00 11,450.00 11,100.00 11,350.00 0.0M
2022-05-04 11,800.00 11,800.00 11,400.00 11,400.00 0.0M
2022-05-03 11,550.00 11,850.00 11,500.00 11,650.00 0.0M
2022-05-02 11,400.00 11,650.00 11,300.00 11,650.00 0.0M
2022-04-29 11,400.00 11,700.00 11,400.00 11,600.00 0.0M
2022-04-28 5,508.70 5,508.70 5,343.90 5,343.90 0.1M
2022-04-27 11,700.00 11,700.00 11,400.00 11,450.00 0.0M
2022-04-26 11,950.00 12,000.00 11,850.00 11,900.00 0.0M
2022-04-25 5,744.10 5,814.70 5,555.70 5,579.30 0.1M
2022-04-22 12,600.00 12,600.00 12,150.00 12,500.00 0.1M
2022-04-21 12,600.00 12,700.00 12,400.00 12,450.00 0.0M
2022-04-20 12,600.00 12,800.00 12,500.00 12,550.00 0.0M
2022-04-19 12,800.00 12,950.00 12,500.00 12,500.00 0.1M
2022-04-18 13,050.00 13,250.00 12,800.00 12,800.00 0.0M
2022-04-15 13,000.00 13,400.00 12,950.00 13,050.00 0.0M
2022-04-14 6,356.20 6,356.20 6,120.70 6,120.70 0.1M
2022-04-13 13,150.00 13,850.00 12,900.00 13,200.00 0.1M
2022-04-12 13,150.00 13,350.00 13,000.00 13,000.00 0.0M
2022-04-11 13,400.00 13,600.00 13,000.00 13,450.00 0.0M
2022-04-08 6,520.90 6,544.50 6,285.50 6,332.60 0.1M
2022-04-07 14,050.00 14,050.00 13,500.00 13,700.00 0.1M
2022-04-06 14,200.00 15,000.00 14,000.00 14,100.00 0.1M
2022-04-05 6,638.60 6,803.40 6,591.60 6,756.40 0.2M
2022-04-04 14,100.00 14,150.00 13,850.00 14,000.00 0.0M
2022-04-01 13,950.00 14,100.00 13,750.00 13,800.00 0.0M
2022-03-31 14,150.00 14,200.00 14,000.00 14,050.00 0.0M
2022-03-30 14,400.00 14,450.00 14,150.00 14,150.00 0.0M
2022-03-29 14,150.00 14,500.00 14,000.00 14,150.00 0.1M
2022-03-28 6,685.70 6,756.40 6,591.60 6,591.60 0.1M
2022-03-25 14,550.00 14,550.00 14,050.00 14,200.00 0.1M
2022-03-24 6,685.70 7,109.50 6,685.70 6,709.30 0.2M
2022-03-23 6,779.90 6,779.90 6,568.00 6,662.20 0.1M
2022-03-22 14,250.00 14,500.00 13,900.00 14,200.00 0.1M
2022-03-21 15,000.00 15,000.00 14,350.00 14,350.00 0.1M
2022-03-18 6,732.80 7,203.60 6,685.70 6,968.20 0.4M
2022-03-17 6,568.00 7,062.40 6,520.90 6,756.40 0.5M
2022-03-16 6,591.60 6,638.60 6,403.20 6,520.90 0.2M
2022-03-15 6,144.30 6,568.00 6,050.10 6,568.00 0.3M
2022-03-14 6,191.40 6,426.80 6,144.30 6,191.40 0.1M
2022-03-11 12,900.00 13,900.00 12,750.00 13,250.00 0.2M
2022-03-10 12,900.00 12,950.00 12,650.00 12,950.00 0.0M
2022-03-08 12,350.00 12,850.00 12,150.00 12,650.00 0.0M
2022-03-07 12,900.00 12,900.00 12,450.00 12,450.00 0.0M
2022-03-04 12,950.00 13,300.00 12,800.00 12,900.00 0.0M
2022-03-03 12,700.00 13,200.00 12,650.00 13,100.00 0.1M
2022-03-02 12,450.00 12,650.00 12,200.00 12,650.00 0.0M
2022-02-28 12,250.00 12,450.00 12,150.00 12,400.00 0.0M
2022-02-25 12,600.00 12,650.00 12,150.00 12,200.00 0.0M
2022-02-24 12,550.00 12,750.00 12,050.00 12,150.00 0.0M
2022-02-23 12,750.00 13,000.00 12,650.00 12,800.00 0.0M
2022-02-22 12,600.00 13,300.00 12,450.00 12,650.00 0.1M
2022-02-21 12,600.00 13,000.00 12,300.00 12,900.00 0.1M
2022-02-20 12,700.00 12,700.00 12,700.00 12,700.00 0.0M
2022-02-18 12,050.00 12,700.00 12,050.00 12,700.00 0.1M
2022-02-17 13,050.00 13,100.00 12,350.00 12,450.00 0.2M
2022-02-16 12,600.00 13,250.00 12,600.00 13,250.00 0.0M
2022-02-15 13,000.00 13,200.00 12,150.00 12,250.00 0.1M
2022-02-14 13,150.00 14,400.00 13,000.00 13,000.00 0.2M
2022-02-11 14,950.00 14,950.00 13,700.00 13,800.00 0.1M
2022-02-10 15,150.00 15,250.00 14,350.00 14,500.00 0.1M
2022-02-09 15,150.00 15,500.00 15,050.00 15,150.00 0.0M
2022-02-08 15,400.00 16,100.00 15,100.00 15,150.00 0.1M
2022-02-07 15,000.00 15,450.00 14,900.00 15,400.00 0.0M
2022-02-04 15,050.00 15,600.00 14,850.00 15,100.00 0.1M
2022-02-03 14,700.00 15,800.00 14,700.00 15,050.00 0.0M
2022-01-28 13,800.00 14,700.00 13,450.00 14,300.00 0.1M
2022-01-27 14,700.00 14,900.00 13,500.00 13,650.00 0.1M
2022-01-26 14,900.00 15,350.00 14,450.00 14,550.00 0.1M
2022-01-25 16,400.00 16,550.00 14,800.00 14,900.00 0.1M
2022-01-24 17,250.00 17,300.00 16,200.00 16,300.00 0.1M
2022-01-21 17,750.00 18,550.00 17,600.00 17,650.00 0.2M
2022-01-20 18,000.00 18,000.00 17,450.00 17,750.00 0.0M
2022-01-19 17,550.00 18,750.00 17,450.00 17,800.00 0.3M
2022-01-18 18,250.00 19,000.00 17,550.00 17,550.00 0.0M
2022-01-17 17,100.00 18,300.00 17,050.00 18,250.00 0.2M
2022-01-14 16,900.00 17,750.00 16,550.00 17,050.00 0.1M
2022-01-13 17,500.00 17,700.00 16,850.00 17,050.00 0.1M
2022-01-12 17,250.00 18,000.00 17,250.00 17,600.00 0.1M
2022-01-11 17,650.00 17,800.00 16,700.00 17,250.00 0.1M
2022-01-10 18,250.00 18,500.00 17,600.00 17,600.00 0.1M
2022-01-09 18,400.00 18,400.00 18,400.00 18,400.00 0.0M
2022-01-07 18,450.00 19,800.00 18,200.00 18,400.00 0.2M
2022-01-06 18,200.00 19,250.00 17,800.00 18,000.00 0.2M
2022-01-05 19,300.00 19,550.00 18,800.00 18,850.00 0.0M
2022-01-04 18,500.00 19,750.00 18,200.00 19,550.00 0.0M
2022-01-03 18,100.00 18,650.00 17,700.00 18,500.00 0.1M