Secuve

131090
🏛️ south-korea →
4,170.00
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
2021-12-30 1,400.00 1,405.00 1,380.00 1,390.00 0.1M
2021-12-29 1,380.00 1,400.00 1,365.00 1,400.00 0.1M
2021-12-28 1,346.00 1,360.27 1,336.49 1,360.27 0.2M
2021-12-27 1,336.50 1,346.00 1,326.98 1,341.25 0.1M
2021-12-24 1,355.50 1,360.27 1,322.22 1,336.49 0.2M
2021-12-23 1,350.80 1,355.51 1,336.49 1,355.51 0.1M
2021-12-22 1,350.80 1,350.76 1,336.49 1,350.76 0.1M
2021-12-21 1,322.20 1,346.00 1,312.71 1,341.25 0.2M
2021-12-20 1,317.50 1,331.73 1,293.68 1,331.73 0.2M
2021-12-19 1,400.00 1,400.00 1,400.00 1,400.00 0.0M
2021-12-17 1,336.50 1,336.49 1,312.71 1,331.73 0.1M
2021-12-16 1,331.70 1,346.00 1,307.95 1,336.49 0.2M
2021-12-15 1,298.40 1,355.51 1,298.44 1,326.98 0.6M
2021-12-14 1,312.70 1,312.71 1,274.66 1,293.68 0.2M
2021-12-13 1,312.70 1,350.76 1,288.93 1,317.46 0.5M
2021-12-10 1,246.10 1,279.42 1,236.61 1,279.42 0.2M
2021-12-09 1,246.10 1,250.88 1,231.85 1,246.12 0.1M
2021-12-08 1,265.10 1,265.15 1,231.85 1,246.12 0.1M
2021-12-07 1,250.90 1,284.17 1,227.10 1,246.12 0.1M
2021-12-06 1,246.10 1,250.88 1,222.34 1,246.12 0.1M
2021-12-05 1,310.00 1,310.00 1,310.00 1,310.00 0.0M
2021-12-03 1,236.60 1,255.63 1,227.10 1,246.12 0.1M
2021-12-02 1,184.30 1,236.61 1,170.02 1,236.61 0.2M
2021-12-01 1,160.50 1,198.56 1,127.22 1,198.56 0.2M
2021-11-30 1,193.80 1,293.68 1,151.00 1,170.02 0.4M
2021-11-29 1,189.00 1,212.83 1,179.54 1,203.32 0.2M
2021-11-26 1,246.10 1,246.12 1,212.83 1,236.61 0.3M
2021-11-25 1,250.90 1,265.15 1,241.37 1,250.88 0.1M
2021-11-24 1,293.70 1,303.20 1,246.12 1,250.88 0.4M
2021-11-23 1,322.20 1,322.22 1,284.17 1,312.71 0.2M
2021-11-22 1,341.20 1,369.78 1,279.42 1,331.73 0.4M
2021-11-19 1,322.20 1,341.25 1,303.20 1,341.25 0.2M
2021-11-18 1,336.50 1,336.49 1,279.42 1,326.98 0.4M
2021-11-17 1,284.20 1,331.73 1,269.90 1,326.98 0.7M
2021-11-16 1,274.70 1,284.17 1,246.12 1,269.90 0.2M
2021-11-15 1,255.60 1,274.66 1,236.61 1,265.15 0.2M
2021-11-12 1,227.10 1,255.63 1,227.10 1,255.63 0.2M
2021-11-11 1,241.40 1,255.63 1,217.58 1,241.37 0.2M
2021-11-10 1,279.40 1,293.68 1,231.85 1,265.15 0.3M
2021-11-09 1,265.10 1,288.93 1,260.39 1,274.66 0.1M
2021-11-08 1,217.60 1,269.90 1,212.83 1,255.63 0.3M
2021-11-05 1,231.90 1,231.85 1,212.83 1,231.85 0.1M
2021-11-04 1,246.10 1,246.12 1,222.34 1,236.61 0.1M
2021-11-03 1,250.90 1,265.15 1,222.34 1,250.88 0.1M
2021-11-02 1,222.30 1,250.88 1,217.58 1,250.88 0.2M
2021-11-01 1,222.30 1,227.10 1,212.83 1,227.10 0.1M
2021-10-29 1,231.90 1,236.61 1,217.58 1,236.61 0.1M
2021-10-28 1,241.40 1,241.37 1,222.34 1,236.61 0.1M
2021-10-27 1,236.60 1,250.88 1,222.34 1,241.37 0.2M
2021-10-26 1,236.60 1,236.61 1,217.58 1,236.61 0.3M
2021-10-25 1,217.60 1,360.27 1,212.83 1,236.61 2.7M
2021-10-22 1,227.10 1,231.85 1,208.07 1,208.07 0.1M
2021-10-21 1,250.90 1,265.15 1,212.83 1,227.10 0.1M
2021-10-20 1,231.90 1,260.39 1,222.34 1,250.88 0.2M
2021-10-19 1,246.10 1,255.63 1,212.83 1,227.10 0.1M
2021-10-18 1,241.40 1,250.88 1,227.10 1,246.12 0.1M
2021-10-15 1,222.30 1,241.37 1,212.83 1,241.37 0.2M
2021-10-14 1,174.80 1,222.34 1,174.78 1,222.34 0.2M
2021-10-13 1,136.70 1,174.78 1,136.73 1,174.78 0.1M
2021-10-12 1,189.00 1,189.05 1,136.73 1,151.00 0.1M
2021-10-08 1,184.30 1,227.10 1,160.51 1,193.80 0.2M
2021-10-07 1,174.80 1,208.07 1,146.24 1,170.02 0.3M
2021-10-06 1,136.70 1,255.63 1,127.22 1,160.51 0.7M
2021-10-05 1,160.50 1,165.27 1,079.66 1,151.00 0.4M
2021-10-01 1,250.90 1,255.63 1,146.24 1,179.54 0.6M
2021-09-30 1,255.60 1,274.66 1,246.12 1,255.63 0.1M
2021-09-29 1,246.10 1,284.17 1,231.85 1,265.15 0.3M
2021-09-28 1,293.70 1,326.98 1,260.39 1,284.17 0.2M
2021-09-27 1,303.20 1,312.71 1,288.93 1,288.93 0.1M
2021-09-24 1,312.70 1,331.73 1,303.20 1,303.20 0.1M
2021-09-23 1,331.70 1,336.49 1,312.71 1,312.71 0.1M
2021-09-17 1,331.70 1,346.00 1,317.46 1,346.00 0.1M
2021-09-16 1,360.30 1,360.27 1,331.73 1,331.73 0.1M
2021-09-15 1,360.30 1,379.30 1,341.25 1,355.51 0.1M
2021-09-14 1,346.00 1,360.27 1,341.25 1,360.27 0.1M
2021-09-13 1,355.50 1,369.78 1,331.73 1,360.27 0.2M
2021-09-10 1,341.20 1,341.25 1,322.22 1,341.25 0.1M
2021-09-09 1,341.20 1,360.27 1,326.98 1,341.25 0.1M
2021-09-08 1,379.30 1,379.30 1,346.00 1,360.27 0.2M
2021-09-07 1,374.50 1,384.05 1,365.03 1,379.30 0.1M
2021-09-06 1,393.60 1,403.08 1,365.03 1,374.54 0.1M
2021-09-05 1,465.00 1,465.00 1,465.00 1,465.00 0.0M
2021-09-03 1,374.50 1,412.59 1,369.78 1,393.56 0.1M
2021-09-02 1,374.50 1,374.54 1,360.27 1,374.54 0.1M
2021-09-01 1,379.30 1,384.05 1,346.00 1,374.54 0.2M
2021-08-31 1,384.10 1,393.56 1,360.27 1,388.81 0.1M
2021-08-30 1,384.10 1,403.08 1,365.03 1,384.05 0.1M
2021-08-27 1,379.30 1,393.56 1,355.51 1,384.05 0.1M
2021-08-26 1,384.10 1,393.56 1,365.03 1,388.81 0.1M
2021-08-25 1,374.50 1,388.81 1,360.27 1,384.05 0.1M
2021-08-24 1,350.80 1,369.78 1,336.49 1,369.78 0.2M
2021-08-23 1,265.10 1,336.49 1,265.15 1,307.95 0.2M
2021-08-22 1,325.00 1,325.00 1,325.00 1,325.00 0.0M
2021-08-20 1,346.00 1,365.03 1,260.39 1,260.39 0.5M
2021-08-19 1,403.10 1,407.83 1,326.98 1,346.00 0.3M
2021-08-18 1,341.20 1,412.59 1,317.46 1,398.32 0.3M
2021-08-17 1,431.60 1,431.61 1,317.46 1,360.27 0.7M
2021-08-13 1,479.20 1,483.93 1,412.59 1,431.61 0.4M
2021-08-12 1,479.20 1,493.44 1,469.66 1,483.93 0.1M
2021-08-11 1,460.20 1,483.93 1,455.39 1,479.18 0.2M
2021-08-10 1,507.70 1,517.22 1,460.15 1,479.18 0.3M
2021-08-09 1,522.00 1,531.49 1,483.93 1,507.71 0.2M
2021-08-06 1,531.50 1,536.25 1,507.71 1,521.98 0.2M
2021-08-05 1,517.20 1,536.25 1,512.47 1,531.49 0.2M
2021-08-04 1,488.70 1,531.49 1,488.69 1,517.22 0.3M
2021-08-03 1,483.90 1,507.71 1,450.64 1,479.18 0.2M
2021-08-02 1,483.90 1,493.44 1,436.37 1,479.18 0.4M
2021-07-30 1,531.50 1,555.27 1,483.93 1,493.44 0.2M
2021-07-29 1,483.90 1,531.49 1,483.93 1,517.22 0.2M
2021-07-28 1,526.70 1,541.01 1,474.42 1,483.93 0.4M
2021-07-27 1,550.50 1,560.03 1,526.74 1,541.01 0.2M
2021-07-26 1,569.50 1,598.08 1,545.76 1,555.27 0.2M
2021-07-25 1,650.00 1,650.00 1,650.00 1,650.00 0.0M
2021-07-23 1,555.30 1,579.06 1,555.27 1,569.54 0.2M
2021-07-22 1,550.50 1,569.54 1,541.01 1,555.27 0.2M
2021-07-21 1,579.10 1,593.32 1,555.27 1,555.27 0.3M
2021-07-20 1,593.30 1,593.32 1,545.76 1,579.06 0.5M
2021-07-19 1,631.40 1,631.37 1,583.81 1,607.59 0.5M
2021-07-16 1,598.10 1,636.13 1,569.54 1,626.62 0.9M
2021-07-15 1,612.30 1,612.35 1,579.06 1,602.84 0.3M
2021-07-14 1,617.10 1,621.86 1,583.81 1,607.59 0.4M
2021-07-13 1,621.90 1,626.62 1,598.08 1,617.10 0.6M
2021-07-12 1,560.00 1,617.10 1,560.03 1,617.10 1.0M
2021-07-09 1,545.80 1,564.79 1,507.71 1,560.03 0.6M
2021-07-08 1,607.60 1,621.86 1,545.76 1,579.06 0.9M
2021-07-07 1,598.10 1,607.59 1,579.06 1,607.59 0.6M
2021-07-06 1,579.10 1,631.37 1,569.54 1,598.08 2.4M
2021-07-05 1,550.50 1,574.30 1,531.49 1,569.54 0.9M
2021-07-02 1,564.80 1,579.06 1,526.74 1,545.76 0.4M
2021-07-01 1,569.50 1,574.30 1,541.01 1,560.03 0.3M
2021-06-30 1,522.00 1,574.30 1,521.98 1,564.79 1.1M
2021-06-29 1,503.00 1,526.74 1,498.20 1,521.98 0.3M
2021-06-28 1,512.50 1,521.98 1,488.69 1,502.96 0.2M
2021-06-27 1,585.00 1,585.00 1,585.00 1,585.00 0.0M
2021-06-25 1,503.00 1,517.22 1,483.93 1,507.71 0.4M
2021-06-24 1,531.50 1,541.01 1,488.69 1,502.96 0.4M
2021-06-23 1,536.20 1,560.03 1,521.98 1,531.49 0.5M
2021-06-22 1,545.80 1,550.52 1,521.98 1,526.74 0.4M
2021-06-21 1,574.30 1,579.06 1,526.74 1,550.52 0.5M
2021-06-20 1,650.00 1,650.00 1,650.00 1,650.00 0.0M
2021-06-18 1,588.60 1,607.59 1,545.76 1,569.54 0.6M
2021-06-17 1,531.50 1,588.57 1,531.49 1,579.06 0.8M
2021-06-16 1,531.50 1,574.30 1,526.74 1,569.54 0.7M
2021-06-15 1,531.50 1,536.25 1,493.44 1,536.25 0.5M
2021-06-14 1,536.20 1,555.27 1,507.71 1,531.49 0.5M
2021-06-11 1,560.00 1,588.57 1,521.98 1,536.25 0.8M
2021-06-10 1,555.30 1,574.30 1,531.49 1,550.52 1.0M
2021-06-09 1,550.50 1,645.64 1,521.98 1,555.27 6.9M
2021-06-08 1,503.00 1,526.74 1,483.93 1,512.47 0.5M
2021-06-07 1,517.20 1,521.98 1,469.66 1,502.96 0.8M
2021-06-04 1,464.90 1,531.49 1,445.88 1,498.20 3.2M
2021-06-03 1,441.10 1,469.66 1,426.86 1,445.88 0.3M
2021-06-02 1,445.90 1,455.39 1,417.34 1,445.88 0.2M
2021-06-01 1,431.60 1,445.88 1,417.34 1,445.88 0.2M
2021-05-31 1,445.90 1,455.39 1,426.86 1,431.61 0.3M
2021-05-28 1,464.90 1,474.42 1,412.59 1,436.37 0.5M
2021-05-27 1,426.90 1,445.88 1,407.83 1,431.61 0.2M
2021-05-26 1,412.60 1,436.37 1,398.32 1,422.10 0.4M
2021-05-25 1,393.60 1,407.83 1,379.30 1,398.32 0.2M
2021-05-24 1,384.10 1,403.08 1,374.54 1,398.32 0.2M
2021-05-21 1,407.80 1,412.59 1,379.30 1,403.08 0.2M
2021-05-20 1,412.60 1,422.10 1,374.54 1,403.08 0.2M
2021-05-19 1,485.00 1,485.00 1,485.00 1,485.00 0.0M
2021-05-18 1,407.80 1,417.34 1,388.81 1,412.59 0.1M
2021-05-17 1,417.30 1,441.13 1,384.05 1,412.59 0.2M
2021-05-14 1,403.10 1,436.37 1,398.32 1,417.34 0.3M
2021-05-13 1,374.50 1,407.83 1,374.54 1,407.83 0.2M
2021-05-12 1,393.60 1,426.86 1,384.05 1,412.59 0.3M
2021-05-11 1,393.60 1,393.56 1,374.54 1,393.56 0.2M
2021-05-10 1,398.30 1,407.83 1,374.54 1,393.56 0.2M
2021-05-09 1,470.00 1,470.00 1,470.00 1,470.00 0.0M
2021-05-07 1,407.80 1,407.83 1,388.81 1,398.32 0.2M
2021-05-06 1,407.80 1,407.83 1,393.56 1,407.83 0.1M
2021-05-04 1,431.60 1,431.61 1,379.30 1,407.83 0.2M
2021-05-03 1,431.60 1,441.13 1,403.08 1,431.61 0.2M
2021-05-02 1,505.00 1,505.00 1,505.00 1,505.00 0.0M
2021-04-30 1,422.10 1,436.37 1,403.08 1,431.61 0.1M
2021-04-29 1,417.30 1,450.64 1,393.56 1,422.10 0.3M
2021-04-28 1,436.40 1,445.88 1,398.32 1,422.10 0.4M
2021-04-27 1,450.60 1,455.39 1,431.61 1,450.64 0.2M
2021-04-26 1,469.70 1,469.66 1,426.86 1,450.64 0.7M
2021-04-25 1,550.00 1,550.00 1,550.00 1,550.00 0.0M
2021-04-23 1,474.40 1,493.44 1,460.15 1,474.42 0.1M
2021-04-22 1,474.40 1,483.93 1,450.64 1,474.42 0.2M
2021-04-21 1,503.00 1,512.47 1,450.64 1,474.42 0.3M
2021-04-20 1,517.20 1,517.22 1,488.69 1,502.96 0.1M
2021-04-19 1,517.20 1,521.98 1,493.44 1,517.22 0.2M
2021-04-18 1,595.00 1,595.00 1,595.00 1,595.00 0.0M
2021-04-16 1,522.00 1,526.74 1,502.96 1,517.22 0.3M
2021-04-15 1,488.70 1,517.22 1,479.18 1,517.22 0.4M
2021-04-14 1,493.40 1,498.20 1,469.66 1,483.93 0.2M
2021-04-13 1,493.40 1,502.96 1,450.64 1,488.69 0.4M
2021-04-12 1,474.40 1,498.20 1,455.39 1,493.44 0.2M
2021-04-09 1,417.30 1,488.69 1,417.34 1,483.93 0.5M
2021-04-08 1,426.90 1,431.61 1,417.34 1,417.34 0.2M
2021-04-07 1,417.30 1,431.61 1,417.34 1,417.34 0.2M
2021-04-06 1,412.60 1,431.61 1,412.59 1,422.10 0.3M
2021-04-05 1,398.30 1,417.34 1,398.32 1,412.59 0.2M
2021-04-02 1,412.60 1,412.59 1,393.56 1,403.08 0.2M
2021-04-01 1,374.50 1,426.86 1,360.27 1,398.32 0.5M
2021-03-31 1,360.30 1,365.03 1,350.76 1,360.27 0.1M
2021-03-30 1,336.50 1,360.27 1,326.98 1,355.51 0.2M
2021-03-29 1,341.20 1,346.00 1,326.98 1,336.49 0.2M
2021-03-26 1,336.50 1,350.76 1,322.22 1,326.98 0.2M
2021-03-25 1,379.30 1,379.30 1,326.98 1,336.49 0.3M
2021-03-24 1,398.30 1,407.83 1,360.27 1,365.03 0.2M
2021-03-23 1,355.50 1,412.59 1,307.95 1,388.81 0.7M
2021-03-22 1,384.10 1,393.56 1,346.00 1,360.27 0.3M
2021-03-19 1,403.10 1,417.34 1,365.03 1,379.30 0.4M
2021-03-18 1,426.90 1,436.37 1,398.32 1,412.59 0.3M
2021-03-17 1,388.80 1,431.61 1,374.54 1,417.34 0.4M
2021-03-16 1,412.60 1,412.59 1,374.54 1,384.05 0.5M
2021-03-15 1,474.40 1,498.20 1,360.27 1,412.59 1.7M
2021-01-26 1,550.50 1,555.27 1,521.98 1,531.49 0.5M
2021-01-25 1,531.50 1,560.03 1,526.74 1,555.27 0.7M
2021-01-22 1,517.20 1,545.76 1,507.71 1,531.49 0.5M
2021-01-21 1,526.70 1,536.25 1,507.71 1,517.22 0.5M
2021-01-20 1,483.90 1,521.98 1,483.93 1,512.47 0.3M
2021-01-19 1,488.70 1,507.71 1,474.42 1,483.93 0.3M
2021-01-18 1,479.20 1,507.71 1,460.15 1,483.93 0.4M
2021-01-15 1,531.50 1,531.49 1,488.69 1,502.96 0.3M
2021-01-14 1,483.90 1,526.74 1,479.18 1,517.22 0.4M
2021-01-13 1,469.70 1,493.44 1,450.64 1,488.69 0.3M
2021-01-12 1,464.90 1,502.96 1,450.64 1,474.42 0.4M
2021-01-11 1,522.00 1,521.98 1,441.13 1,464.91 0.9M
2021-01-10 1,590.00 1,590.00 1,590.00 1,590.00 0.0M
2021-01-08 1,545.80 1,550.52 1,507.71 1,512.47 0.5M
2021-01-07 1,522.00 1,550.52 1,502.96 1,526.74 0.6M
2021-01-06 1,526.70 1,545.76 1,512.47 1,521.98 0.3M
2021-01-05 1,531.50 1,536.25 1,512.47 1,517.22 0.3M
2021-01-04 1,550.50 1,555.27 1,521.98 1,536.25 0.4M