Soop

067160
🏛️ south-korea →
75,100.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 75,400.00 75,400.00 75,100.00 75,100.00 0.6K
09:05 75,200.00 75,200.00 74,700.00 74,700.00 3.8K
09:10 74,600.00 74,800.00 74,500.00 74,700.00 1.5K
09:15 74,700.00 74,700.00 74,700.00 74,700.00 0.7K
09:20 74,700.00 74,700.00 74,500.00 74,600.00 2.2K
09:25 74,600.00 74,700.00 74,500.00 74,700.00 0.9K
09:30 74,600.00 74,700.00 74,600.00 74,600.00 0.4K
09:35 74,700.00 74,700.00 74,600.00 74,700.00 0.2K
09:40 74,600.00 74,700.00 74,600.00 74,700.00 0.3K
09:45 74,700.00 74,700.00 74,600.00 74,700.00 0.5K
09:50 74,700.00 74,700.00 74,600.00 74,700.00 0.2K
09:55 74,600.00 74,700.00 74,600.00 74,600.00 0.4K
10:00 74,700.00 74,700.00 74,600.00 74,700.00 0.4K
10:05 74,700.00 74,700.00 74,600.00 74,650.00 0.3K
10:10 74,650.00 74,700.00 74,650.00 74,700.00 0.1K
10:15 74,600.00 74,700.00 74,600.00 74,700.00 0.3K
10:20 74,700.00 74,700.00 74,600.00 74,700.00 0.1K
10:25 74,600.00 74,700.00 74,600.00 74,600.00 0.7K
10:30 74,600.00 74,700.00 74,600.00 74,700.00 0.1K
10:35 74,700.00 74,700.00 74,500.00 74,600.00 1.2K
10:40 74,600.00 74,600.00 74,500.00 74,500.00 0.8K
10:45 74,500.00 74,600.00 74,500.00 74,500.00 0.5K
10:50 74,500.00 74,600.00 74,500.00 74,500.00 1.4K
10:55 74,500.00 74,500.00 74,400.00 74,400.00 0.8K
11:00 74,400.00 74,500.00 74,400.00 74,500.00 0.7K
11:05 74,500.00 74,500.00 74,400.00 74,400.00 0.3K
11:10 74,500.00 74,500.00 74,200.00 74,300.00 1.6K
11:15 74,200.00 74,300.00 74,100.00 74,200.00 1.0K
11:20 74,200.00 74,400.00 74,200.00 74,300.00 1.0K
11:25 74,400.00 74,400.00 74,200.00 74,200.00 0.3K
11:30 74,300.00 74,400.00 74,200.00 74,200.00 0.5K
11:35 74,200.00 74,400.00 74,200.00 74,300.00 0.4K
11:40 74,300.00 74,400.00 74,200.00 74,300.00 0.3K
11:45 74,200.00 74,300.00 74,200.00 74,300.00 0.3K
11:50 74,300.00 74,300.00 74,200.00 74,200.00 0.4K
11:55 74,200.00 74,300.00 74,200.00 74,200.00 0.3K
12:00 74,300.00 74,400.00 74,200.00 74,200.00 0.3K
12:05 74,300.00 74,500.00 74,200.00 74,300.00 0.3K
12:10 74,200.00 74,300.00 74,200.00 74,200.00 0.4K
12:15 74,200.00 74,400.00 74,200.00 74,300.00 0.2K
12:20 74,300.00 74,300.00 74,200.00 74,200.00 0.4K
12:25 74,200.00 74,300.00 74,200.00 74,200.00 0.3K
12:30 74,300.00 74,300.00 74,200.00 74,300.00 0.2K
12:35 74,200.00 74,300.00 74,200.00 74,200.00 0.2K
12:40 74,300.00 74,300.00 74,200.00 74,200.00 0.4K
12:45 74,200.00 74,300.00 74,200.00 74,200.00 0.4K
12:50 74,200.00 74,300.00 74,200.00 74,200.00 0.3K
12:55 74,200.00 74,300.00 74,200.00 74,200.00 0.3K
13:00 74,200.00 74,300.00 74,200.00 74,200.00 0.3K
13:05 74,200.00 74,300.00 74,200.00 74,200.00 0.4K
13:10 74,300.00 74,300.00 74,200.00 74,300.00 0.3K
13:15 74,200.00 74,300.00 74,200.00 74,200.00 0.8K
13:20 74,200.00 74,300.00 74,200.00 74,300.00 0.5K
13:25 74,300.00 74,300.00 74,200.00 74,200.00 0.7K
13:30 74,200.00 74,300.00 74,200.00 74,200.00 0.4K
13:35 74,200.00 74,300.00 74,100.00 74,200.00 2.6K
13:40 74,200.00 74,300.00 74,200.00 74,200.00 0.6K
13:45 74,200.00 74,300.00 74,100.00 74,100.00 1.1K
13:50 74,200.00 74,200.00 74,100.00 74,100.00 0.7K
13:55 74,100.00 74,300.00 74,100.00 74,100.00 0.7K
14:00 74,100.00 74,300.00 74,100.00 74,200.00 0.6K
14:05 74,300.00 74,300.00 74,100.00 74,200.00 0.8K
14:10 74,200.00 74,300.00 74,100.00 74,200.00 0.5K
14:15 74,200.00 74,400.00 74,200.00 74,200.00 0.8K
14:20 74,200.00 74,300.00 74,200.00 74,300.00 0.9K
14:25 74,300.00 74,500.00 74,200.00 74,400.00 0.7K
14:30 74,500.00 74,500.00 74,300.00 74,300.00 0.6K
14:35 74,300.00 74,400.00 74,300.00 74,300.00 0.4K
14:40 74,300.00 74,400.00 74,200.00 74,300.00 1.4K
14:45 74,300.00 74,400.00 74,200.00 74,300.00 0.7K
14:50 74,300.00 74,400.00 74,300.00 74,300.00 0.5K
14:55 74,300.00 74,400.00 74,200.00 74,300.00 0.6K
15:00 74,300.00 74,400.00 74,300.00 74,300.00 0.5K
15:05 74,300.00 74,300.00 74,300.00 74,300.00 0.4K
15:10 74,300.00 74,400.00 74,300.00 74,300.00 0.5K
15:15 74,300.00 74,500.00 74,300.00 74,500.00 0.7K
15:25 74,500.00 74,500.00 74,500.00 74,500.00 1.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 75,400.00 75,900.00 74,300.00 75,100.00 0.0M
2025-09-26 76,100.00 76,100.00 74,700.00 75,000.00 0.0M
2025-09-25 73,900.00 76,200.00 73,900.00 76,100.00 0.0M
2025-09-24 75,200.00 75,400.00 74,100.00 74,500.00 0.1M
2025-09-23 76,100.00 76,600.00 75,100.00 75,200.00 0.1M
2025-09-22 77,200.00 77,200.00 75,700.00 76,100.00 0.1M
2025-09-19 76,700.00 77,300.00 76,200.00 77,300.00 0.0M
2025-09-18 77,000.00 77,700.00 76,600.00 77,100.00 0.0M
2025-09-17 77,200.00 77,500.00 76,000.00 76,500.00 0.1M
2025-09-16 77,600.00 78,400.00 77,200.00 77,600.00 0.0M
2025-09-15 78,000.00 78,500.00 77,500.00 77,900.00 0.0M
2025-09-12 78,700.00 79,200.00 78,300.00 78,700.00 0.0M
2025-09-11 77,700.00 78,900.00 77,700.00 78,500.00 0.1M
2025-09-10 77,000.00 78,300.00 77,000.00 78,300.00 0.0M
2025-09-09 78,500.00 78,500.00 77,000.00 77,300.00 0.0M
2025-09-08 77,300.00 78,800.00 76,600.00 78,300.00 0.0M
2025-09-05 77,300.00 78,000.00 76,500.00 77,300.00 0.0M
2025-09-04 75,600.00 76,700.00 75,400.00 76,600.00 0.0M
2025-09-03 76,200.00 76,700.00 74,800.00 75,300.00 0.1M
2025-09-02 77,300.00 77,600.00 76,500.00 76,700.00 0.0M
2025-09-01 77,700.00 78,100.00 77,000.00 77,200.00 0.0M
2025-08-29 78,400.00 79,500.00 77,900.00 77,900.00 0.0M
2025-08-28 78,300.00 79,100.00 78,200.00 78,800.00 0.0M
2025-08-27 78,800.00 79,300.00 78,100.00 78,400.00 0.0M
2025-08-26 78,600.00 79,700.00 78,600.00 79,100.00 0.0M
2025-08-25 79,300.00 80,100.00 79,000.00 79,200.00 0.0M
2025-08-22 78,800.00 80,200.00 78,700.00 79,000.00 0.1M
2025-08-21 78,000.00 79,500.00 78,000.00 78,800.00 0.0M
2025-08-20 78,000.00 78,600.00 77,400.00 78,400.00 0.0M
2025-08-19 79,700.00 80,000.00 78,100.00 78,600.00 0.0M
2025-08-18 78,800.00 80,100.00 78,600.00 79,200.00 0.0M
2025-08-14 80,300.00 80,600.00 78,300.00 78,500.00 0.1M
2025-08-13 79,400.00 80,600.00 78,900.00 80,500.00 0.1M
2025-08-12 78,800.00 79,500.00 78,100.00 78,100.00 0.0M
2025-08-11 79,000.00 79,500.00 78,500.00 78,700.00 0.0M
2025-08-08 78,400.00 79,300.00 78,200.00 78,500.00 0.0M
2025-08-07 79,100.00 79,500.00 78,100.00 78,300.00 0.1M
2025-08-06 77,400.00 79,200.00 77,200.00 78,800.00 0.1M
2025-08-05 77,400.00 78,000.00 77,100.00 77,400.00 0.1M
2025-08-04 77,200.00 78,600.00 76,800.00 77,000.00 0.1M
2025-08-01 79,500.00 79,900.00 77,300.00 78,300.00 0.2M
2025-07-31 81,900.00 82,000.00 79,000.00 79,500.00 0.2M
2025-07-30 88,000.00 88,100.00 81,000.00 82,400.00 0.4M
2025-07-29 90,200.00 94,600.00 89,400.00 91,000.00 0.0M
2025-07-28 90,200.00 90,900.00 89,000.00 90,500.00 0.0M
2025-07-25 89,700.00 90,200.00 89,000.00 89,800.00 0.0M
2025-07-24 91,500.00 92,000.00 89,300.00 89,600.00 0.0M
2025-07-23 92,300.00 92,700.00 90,000.00 91,200.00 0.0M
2025-07-22 93,000.00 93,300.00 92,000.00 92,300.00 0.0M
2025-07-21 92,500.00 93,600.00 92,000.00 93,000.00 0.0M
2025-07-18 93,300.00 93,800.00 91,700.00 92,400.00 0.0M
2025-07-17 93,900.00 94,000.00 91,200.00 93,200.00 0.1M
2025-07-16 95,500.00 95,600.00 92,700.00 93,300.00 0.1M
2025-07-15 92,100.00 97,800.00 91,800.00 95,400.00 0.3M
2025-07-14 90,900.00 91,500.00 89,800.00 90,600.00 0.0M
2025-07-11 90,800.00 91,900.00 90,700.00 90,900.00 0.0M
2025-07-10 90,300.00 91,500.00 89,800.00 91,500.00 0.1M
2025-07-09 90,900.00 91,400.00 88,900.00 90,500.00 0.1M
2025-07-08 90,500.00 92,700.00 89,900.00 91,100.00 0.1M
2025-07-07 89,200.00 91,100.00 88,600.00 90,000.00 0.1M
2025-07-04 90,800.00 91,300.00 88,700.00 89,400.00 0.1M
2025-07-03 91,300.00 91,300.00 89,500.00 90,800.00 0.1M
2025-07-02 90,600.00 91,500.00 89,500.00 90,700.00 0.0M
2025-07-01 91,200.00 92,200.00 90,000.00 90,700.00 0.1M
2025-06-30 90,000.00 92,000.00 90,000.00 91,200.00 0.0M
2025-06-27 90,000.00 91,000.00 89,200.00 90,800.00 0.0M
2025-06-26 91,900.00 92,000.00 89,200.00 90,500.00 0.1M
2025-06-25 94,600.00 94,600.00 91,600.00 91,900.00 0.1M
2025-06-24 93,200.00 95,200.00 91,800.00 94,600.00 0.1M
2025-06-23 91,300.00 92,400.00 90,400.00 92,000.00 0.1M
2025-06-20 94,000.00 94,000.00 91,500.00 93,200.00 0.1M
2025-06-19 96,600.00 96,600.00 92,500.00 94,300.00 0.1M
2025-06-18 91,000.00 98,500.00 90,500.00 94,900.00 0.2M
2025-06-17 89,900.00 92,100.00 89,200.00 91,700.00 0.1M
2025-06-16 88,800.00 89,800.00 88,300.00 89,300.00 0.1M
2025-06-13 93,200.00 93,500.00 88,000.00 89,400.00 0.1M
2025-06-12 91,000.00 92,100.00 90,400.00 91,400.00 0.1M
2025-06-11 93,000.00 93,300.00 90,700.00 90,900.00 0.1M
2025-06-10 85,200.00 89,600.00 85,000.00 89,500.00 0.2M
2025-06-09 86,500.00 86,900.00 83,900.00 85,000.00 0.1M
2025-06-05 86,800.00 87,100.00 85,000.00 86,700.00 0.1M
2025-06-04 87,200.00 88,000.00 85,500.00 86,400.00 0.1M
2025-06-02 84,800.00 86,100.00 83,200.00 85,800.00 0.0M
2025-05-30 84,100.00 85,700.00 83,500.00 84,700.00 0.0M
2025-05-29 87,900.00 87,900.00 83,600.00 84,400.00 0.1M
2025-05-28 86,900.00 88,200.00 86,700.00 86,800.00 0.1M
2025-05-27 86,100.00 87,800.00 85,100.00 86,900.00 0.1M
2025-05-26 84,400.00 86,600.00 83,000.00 86,200.00 0.1M
2025-05-23 83,300.00 83,900.00 82,500.00 83,700.00 0.0M
2025-05-22 84,100.00 84,500.00 82,500.00 83,200.00 0.0M
2025-05-21 85,500.00 86,500.00 84,100.00 84,700.00 0.0M
2025-05-20 83,500.00 86,000.00 83,100.00 85,300.00 0.0M
2025-05-19 82,600.00 83,600.00 82,200.00 83,400.00 0.0M
2025-05-16 84,800.00 84,800.00 82,100.00 83,600.00 0.1M
2025-05-15 85,600.00 86,000.00 83,000.00 83,900.00 0.1M
2025-05-14 86,300.00 86,600.00 85,300.00 85,700.00 0.0M
2025-05-13 85,100.00 87,000.00 84,700.00 85,900.00 0.0M
2025-05-12 84,600.00 85,300.00 83,550.00 84,800.00 0.0M
2025-05-09 85,100.00 85,300.00 82,800.00 83,400.00 0.0M
2025-05-08 83,300.00 85,500.00 82,800.00 84,100.00 0.1M
2025-05-07 84,400.00 85,300.00 82,200.00 83,300.00 0.1M
2025-05-02 82,800.00 85,900.00 82,300.00 84,100.00 0.1M
2025-04-30 85,800.00 86,200.00 81,600.00 82,100.00 0.1M
2025-04-29 86,900.00 87,000.00 79,800.00 84,800.00 0.2M
2025-04-28 82,000.00 86,100.00 81,600.00 84,100.00 0.1M
2025-04-25 81,900.00 82,300.00 81,300.00 81,500.00 0.0M
2025-04-24 81,000.00 82,000.00 80,700.00 81,300.00 0.0M
2025-04-23 81,100.00 81,500.00 79,900.00 81,100.00 0.0M
2025-04-22 80,800.00 81,200.00 79,900.00 80,600.00 0.0M
2025-04-21 81,100.00 82,300.00 80,400.00 81,000.00 0.0M
2025-04-18 80,800.00 82,150.00 80,600.00 81,500.00 0.0M
2025-04-17 79,300.00 81,800.00 78,900.00 81,800.00 0.0M
2025-04-16 79,800.00 80,600.00 78,800.00 78,800.00 0.1M
2025-04-15 81,300.00 81,300.00 80,200.00 80,500.00 0.1M
2025-04-14 81,500.00 81,900.00 80,300.00 81,200.00 0.0M
2025-04-11 81,000.00 81,300.00 79,400.00 80,800.00 0.1M
2025-04-10 81,800.00 82,900.00 79,700.00 82,000.00 0.1M
2025-04-09 80,700.00 80,700.00 77,800.00 78,600.00 0.1M
2025-04-08 83,500.00 84,900.00 80,600.00 80,600.00 0.1M
2025-04-07 82,200.00 85,000.00 81,400.00 81,800.00 0.1M
2025-04-04 86,600.00 88,200.00 85,000.00 85,600.00 0.1M
2025-04-03 82,900.00 87,800.00 81,400.00 87,000.00 0.1M
2025-04-02 87,900.00 87,900.00 84,800.00 85,000.00 0.1M
2025-04-01 81,200.00 87,600.00 81,100.00 86,700.00 0.2M
2025-03-31 80,100.00 82,000.00 79,100.00 81,300.00 0.1M
2025-03-28 81,700.00 82,500.00 80,600.00 81,300.00 0.0M
2025-03-27 83,700.00 84,000.00 81,600.00 82,800.00 0.1M
2025-03-26 84,800.00 84,800.00 83,000.00 83,600.00 0.0M
2025-03-25 83,700.00 85,100.00 83,300.00 84,200.00 0.0M
2025-03-24 83,300.00 84,500.00 83,100.00 84,000.00 0.0M
2025-03-21 85,700.00 86,400.00 83,800.00 83,800.00 0.1M
2025-03-20 86,800.00 88,700.00 84,400.00 84,400.00 0.1M
2025-03-19 84,500.00 86,900.00 84,000.00 86,400.00 0.1M
2025-03-18 86,000.00 86,000.00 84,000.00 84,300.00 0.0M
2025-03-17 84,700.00 85,600.00 83,500.00 84,800.00 0.1M
2025-03-14 84,300.00 85,400.00 83,600.00 84,300.00 0.1M
2025-03-13 84,700.00 86,200.00 83,400.00 83,400.00 0.1M
2025-03-12 86,300.00 87,700.00 85,200.00 85,200.00 0.2M
2025-03-11 80,700.00 84,600.00 80,700.00 84,300.00 0.1M
2025-03-10 83,500.00 85,300.00 83,200.00 83,600.00 0.1M
2025-03-07 83,500.00 84,500.00 81,700.00 83,700.00 0.2M
2025-03-06 92,100.00 92,100.00 82,400.00 84,000.00 0.6M
2025-03-05 96,700.00 98,000.00 92,500.00 93,000.00 0.2M
2025-03-04 99,200.00 100,900.00 95,900.00 96,600.00 0.1M
2025-02-28 99,100.00 102,300.00 98,800.00 99,400.00 0.1M
2025-02-27 108,000.00 108,100.00 100,500.00 101,300.00 0.2M
2025-02-26 105,100.00 111,300.00 103,000.00 107,400.00 0.2M
2025-02-25 107,100.00 108,100.00 105,400.00 106,000.00 0.1M
2025-02-24 105,500.00 108,400.00 104,000.00 108,100.00 0.1M
2025-02-21 110,300.00 110,300.00 105,000.00 106,800.00 0.1M
2025-02-20 106,700.00 111,000.00 105,100.00 109,000.00 0.2M
2025-02-19 108,500.00 108,900.00 104,600.00 106,100.00 0.2M
2025-02-18 107,900.00 109,600.00 106,800.00 108,700.00 0.1M
2025-02-17 108,500.00 112,100.00 106,000.00 109,000.00 0.2M
2025-02-14 109,300.00 112,900.00 106,900.00 107,500.00 0.3M
2025-02-13 121,000.00 121,000.00 109,300.00 109,300.00 0.6M
2025-02-12 123,100.00 132,600.00 114,600.00 123,500.00 0.9M
2025-02-11 111,200.00 122,400.00 110,700.00 120,300.00 1.1M
2025-02-10 128,600.00 135,300.00 122,700.00 124,100.00 0.6M
2025-02-07 126,300.00 130,100.00 121,600.00 126,200.00 0.6M
2025-02-06 114,600.00 135,900.00 114,500.00 127,900.00 1.9M
2025-02-05 92,300.00 118,000.00 92,100.00 115,600.00 1.9M
2025-02-04 87,700.00 94,500.00 86,700.00 90,800.00 0.4M
2025-02-03 79,500.00 84,400.00 79,400.00 84,300.00 0.1M
2025-01-31 80,000.00 82,100.00 78,600.00 80,300.00 0.1M
2025-01-24 82,500.00 82,900.00 79,700.00 80,000.00 0.2M
2025-01-23 82,500.00 83,800.00 82,300.00 82,500.00 0.1M
2025-01-22 86,800.00 87,200.00 82,000.00 82,200.00 0.2M
2025-01-21 91,500.00 91,600.00 85,800.00 86,400.00 0.2M
2025-01-20 91,300.00 91,800.00 90,700.00 90,800.00 0.0M
2025-01-17 91,600.00 92,000.00 90,300.00 90,900.00 0.0M
2025-01-16 93,500.00 95,000.00 91,200.00 91,700.00 0.1M
2025-01-15 92,800.00 94,300.00 91,000.00 92,500.00 0.1M
2025-01-14 93,600.00 94,200.00 92,800.00 92,800.00 0.0M
2025-01-13 93,600.00 95,200.00 92,600.00 93,100.00 0.0M
2025-01-10 94,100.00 97,100.00 94,000.00 94,300.00 0.0M
2025-01-09 93,600.00 95,700.00 93,000.00 95,000.00 0.1M
2025-01-08 92,500.00 94,700.00 92,400.00 93,900.00 0.0M
2025-01-07 93,300.00 95,200.00 92,400.00 92,500.00 0.1M
2025-01-06 93,000.00 94,400.00 92,600.00 93,000.00 0.0M
2025-01-03 90,200.00 93,600.00 90,200.00 93,000.00 0.1M
2025-01-02 90,600.00 91,600.00 89,700.00 90,200.00 0.0M