Sphere

347700
🏛️ south-korea →
10,090.00
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
2023-12-28 2,145.00 2,300.00 2,080.00 2,265.00 1.9M
2023-12-27 2,345.00 2,440.00 2,345.00 2,345.00 3.2M
2023-12-26 2,800.00 3,345.00 2,750.00 3,345.00 1.1M
2023-12-25 2,705.00 2,705.00 2,705.00 2,705.00 0.0M
2023-12-22 2,725.00 2,755.00 2,605.00 2,705.00 0.1M
2023-12-21 2,710.00 2,750.00 2,630.00 2,725.00 0.1M
2023-12-20 2,535.00 2,730.00 2,520.00 2,705.00 0.1M
2023-12-19 2,540.00 2,560.00 2,450.00 2,515.00 0.0M
2023-12-18 2,535.00 2,540.00 2,465.00 2,540.00 0.0M
2023-12-15 2,545.00 2,545.00 2,395.00 2,495.00 0.0M
2023-12-14 2,500.00 2,540.00 2,465.00 2,535.00 0.0M
2023-12-13 2,520.00 2,570.00 2,490.00 2,500.00 0.0M
2023-12-12 2,545.00 2,545.00 2,495.00 2,520.00 0.0M
2023-12-11 2,485.00 2,560.00 2,485.00 2,540.00 0.0M
2023-12-08 2,575.00 2,580.00 2,465.00 2,485.00 0.0M
2023-12-07 2,595.00 2,640.00 2,500.00 2,570.00 0.0M
2023-12-06 2,555.00 2,635.00 2,470.00 2,595.00 0.1M
2023-12-05 2,620.00 2,620.00 2,505.00 2,560.00 0.1M
2023-12-04 2,670.00 2,690.00 2,560.00 2,620.00 0.1M
2023-12-01 2,700.00 2,795.00 2,640.00 2,670.00 0.1M
2023-11-30 2,700.00 2,745.00 2,680.00 2,695.00 0.0M
2023-11-29 2,690.00 2,720.00 2,650.00 2,720.00 0.1M
2023-11-28 2,690.00 2,745.00 2,650.00 2,680.00 0.0M
2023-11-27 2,750.00 2,750.00 2,630.00 2,690.00 0.1M
2023-11-24 2,700.00 2,705.00 2,640.00 2,680.00 0.0M
2023-11-23 2,720.00 2,910.00 2,580.00 2,685.00 0.2M
2023-11-22 2,770.00 2,775.00 2,615.00 2,690.00 0.1M
2023-11-21 2,970.00 3,010.00 2,740.00 2,760.00 0.2M
2023-11-20 3,045.00 3,045.00 2,770.00 2,885.00 0.0M
2023-11-17 3,015.00 3,015.00 2,875.00 2,910.00 0.0M
2023-11-16 3,070.00 3,110.00 2,985.00 3,015.00 0.0M
2023-11-15 2,980.00 3,190.00 2,940.00 3,070.00 0.1M
2023-11-14 2,855.00 2,990.00 2,825.00 2,975.00 0.0M
2023-11-13 2,935.00 2,975.00 2,660.00 2,970.00 0.1M
2023-11-10 3,020.00 3,020.00 2,825.00 2,960.00 0.0M
2023-11-09 3,070.00 3,080.00 2,990.00 3,020.00 0.0M
2023-11-08 3,005.00 3,200.00 2,975.00 3,050.00 0.0M
2023-11-07 3,100.00 3,120.00 3,005.00 3,065.00 0.0M
2023-11-06 3,120.00 3,180.00 3,015.00 3,095.00 0.0M
2023-11-03 3,075.00 3,185.00 2,990.00 3,120.00 0.0M
2023-11-02 2,900.00 3,065.00 2,870.00 3,030.00 0.0M
2023-11-01 3,195.00 3,195.00 2,855.00 2,880.00 0.0M
2023-10-31 2,918.64 3,143.82 2,793.06 2,827.70 0.1M
2023-10-30 2,771.41 2,979.26 2,771.41 2,961.94 0.1M
2023-10-27 2,780.07 2,879.67 2,762.75 2,836.36 0.0M
2023-10-26 2,819.04 2,819.04 2,723.77 2,788.73 0.0M
2023-10-25 2,944.62 3,018.24 2,806.05 2,884.00 0.0M
2023-10-24 2,858.01 2,940.29 2,710.78 2,896.99 0.0M
2023-10-23 2,771.41 2,901.32 2,684.80 2,849.35 0.0M
2023-10-20 2,922.97 2,940.29 2,806.05 2,840.69 0.0M
2023-10-19 3,273.73 3,273.73 2,780.07 2,944.62 0.1M
2023-10-18 3,182.79 3,278.06 3,122.16 3,152.48 0.0M
2023-10-17 3,161.14 3,464.26 3,122.16 3,139.49 0.1M
2023-10-16 3,351.67 3,351.67 3,044.22 3,083.19 0.1M
2023-10-13 3,451.27 3,451.27 3,256.40 3,269.40 0.0M
2023-10-12 3,278.06 3,459.93 3,252.07 3,429.62 0.0M
2023-10-11 3,373.32 3,373.32 3,213.10 3,247.74 0.1M
2023-10-10 3,438.28 3,637.47 3,243.41 3,247.74 0.1M
2023-10-06 3,377.65 3,576.85 3,368.99 3,420.96 0.0M
2023-10-05 3,464.26 3,598.50 3,364.66 3,481.58 0.0M
2023-10-04 3,659.12 3,996.89 3,412.30 3,464.26 0.1M
2023-09-27 3,637.47 3,706.76 3,529.21 3,693.77 0.0M
2023-09-26 3,724.08 3,802.03 3,516.22 3,546.54 0.1M
2023-09-25 3,767.38 3,806.36 3,585.51 3,589.84 0.1M
2023-09-22 3,689.44 3,957.92 3,689.44 3,767.38 0.0M
2023-09-21 3,737.07 4,027.20 3,663.45 3,789.03 0.1M
2023-09-20 3,979.57 3,988.23 3,737.07 3,737.07 0.1M
2023-09-19 4,105.15 4,113.81 3,828.01 4,027.20 0.1M
2023-09-18 3,819.35 4,126.80 3,776.04 4,022.87 0.2M
2023-09-15 3,550.87 3,858.32 3,533.55 3,819.35 0.3M
2023-09-14 3,459.93 3,633.14 3,407.97 3,576.85 0.2M
2023-09-13 3,511.89 3,524.88 3,377.65 3,433.95 0.2M
2023-09-12 4,074.84 4,118.14 3,490.24 3,511.89 1.3M
2023-09-11 4,901.93 5,040.50 4,728.71 4,979.87 0.4M
2023-09-10 5,590.00 5,590.00 5,590.00 5,590.00 0.0M
2023-09-08 4,676.75 5,153.09 4,590.14 4,841.30 0.9M
2023-09-07 4,927.91 4,936.57 4,590.14 4,806.66 0.5M
2023-09-06 4,187.42 5,334.96 4,109.48 4,971.21 2.6M
2023-09-05 4,096.49 4,178.76 4,005.55 4,105.15 0.0M
2023-09-04 3,975.24 4,122.47 3,975.24 4,096.49 0.0M
2023-09-01 4,070.51 4,070.51 3,918.94 3,975.24 0.1M
2023-08-31 4,373.63 4,503.54 4,061.84 4,061.84 0.3M
2023-08-30 4,235.06 4,650.77 4,118.14 4,529.52 0.2M
2023-08-29 4,100.82 4,191.75 4,044.52 4,157.11 0.0M
2023-08-28 4,148.45 4,230.73 4,083.50 4,105.15 0.0M
2023-08-25 4,274.03 4,274.03 4,092.16 4,157.11 0.0M
2023-08-24 4,139.79 4,278.36 4,096.49 4,230.73 0.0M
2023-08-23 4,243.72 4,243.72 4,014.21 4,087.83 0.0M
2023-08-22 4,044.52 4,191.75 3,819.35 4,044.52 0.0M
2023-08-21 3,871.31 4,139.79 3,871.31 4,053.18 0.0M
2023-08-18 3,983.90 4,027.20 3,884.30 3,927.60 0.0M
2023-08-17 3,953.59 4,079.17 3,853.99 4,048.85 0.0M
2023-08-16 4,109.48 4,139.79 3,927.60 3,953.59 0.0M
2023-08-14 4,287.02 4,287.02 4,131.13 4,152.78 0.0M
2023-08-13 4,900.00 4,900.00 4,900.00 4,900.00 0.0M
2023-08-11 4,191.75 4,282.69 4,126.80 4,243.72 0.0M
2023-08-10 4,131.13 4,200.42 3,970.91 4,191.75 0.1M
2023-08-09 3,957.92 4,174.43 3,944.93 4,174.43 0.0M
2023-08-08 4,092.16 4,196.08 3,905.95 3,957.92 0.1M
2023-08-07 4,165.77 4,243.72 4,027.20 4,070.51 0.0M
2023-08-04 4,282.69 4,416.93 4,113.81 4,165.77 0.1M
2023-08-03 4,408.27 4,451.57 4,161.44 4,243.72 0.1M
2023-08-02 4,546.84 4,806.66 4,291.35 4,373.63 0.3M
2023-08-01 4,100.82 4,503.54 4,100.82 4,308.67 0.1M
2023-07-31 4,061.84 4,100.82 3,940.60 4,061.84 0.1M
2023-07-28 3,944.93 4,139.79 3,897.29 4,027.20 0.1M
2023-07-27 3,780.37 4,048.85 3,780.37 3,983.90 0.1M
2023-07-26 4,291.35 4,291.35 3,862.65 3,918.94 0.2M
2023-07-25 4,702.73 4,711.39 4,157.11 4,291.35 0.2M
2023-07-24 4,988.53 4,988.53 4,598.81 4,754.70 0.1M
2023-07-21 4,806.66 5,127.10 4,702.73 4,988.53 0.3M
2023-07-20 4,313.00 4,884.61 4,092.16 4,815.32 0.4M
2023-07-19 3,802.03 4,763.36 3,698.10 4,300.01 1.1M
2023-07-18 3,849.66 3,910.28 3,767.38 3,802.03 0.0M
2023-07-17 3,944.93 3,944.93 3,836.67 3,849.66 0.0M
2023-07-14 4,001.22 4,001.22 3,888.63 3,940.60 0.0M
2023-07-13 4,001.22 4,001.22 3,897.29 3,914.61 0.0M
2023-07-12 3,966.58 4,061.84 3,862.65 3,905.95 0.0M
2023-07-11 3,957.92 4,070.51 3,918.94 3,966.58 0.0M
2023-07-10 3,832.34 4,018.54 3,832.34 3,957.92 0.0M
2023-07-07 3,944.93 4,018.54 3,897.29 3,914.61 0.0M
2023-07-06 4,135.46 4,217.74 3,988.23 4,018.54 0.0M
2023-07-05 4,139.79 4,204.75 4,126.80 4,161.44 0.0M
2023-07-04 4,148.45 4,187.42 4,113.81 4,148.45 0.0M
2023-07-03 4,165.77 4,243.72 4,113.81 4,131.13 0.0M
2023-06-30 4,291.35 4,291.35 4,096.49 4,174.43 0.1M
2023-06-29 4,546.84 4,642.11 4,196.08 4,291.35 0.1M
2023-06-28 4,451.57 4,728.71 4,373.63 4,668.09 0.2M
2023-06-27 4,806.66 4,858.62 4,399.61 4,434.25 0.1M
2023-06-26 4,624.79 4,858.62 4,460.23 4,823.98 0.2M
2023-06-23 4,338.99 4,763.36 4,338.99 4,520.86 0.1M
2023-06-22 4,330.33 4,486.22 4,330.33 4,364.97 0.0M
2023-06-21 4,520.86 4,590.14 4,373.63 4,382.29 0.0M
2023-06-20 4,382.29 4,633.45 4,338.99 4,520.86 0.1M
2023-06-19 4,408.27 4,512.20 4,295.68 4,330.33 0.0M
2023-06-16 4,460.23 4,564.16 4,261.04 4,442.91 0.0M
2023-06-15 4,486.22 4,607.47 4,382.29 4,494.88 0.0M
2023-06-14 4,538.18 4,633.45 4,382.29 4,486.22 0.1M
2023-06-13 4,633.45 4,650.77 4,442.91 4,538.18 0.1M
2023-06-12 4,737.38 4,841.30 4,590.14 4,633.45 0.0M
2023-06-09 4,529.52 4,979.87 4,529.52 4,737.38 0.2M
2023-06-08 4,546.84 4,849.96 4,512.20 4,512.20 0.1M
2023-06-07 4,261.04 4,893.27 4,252.38 4,642.11 0.3M
2023-06-05 4,330.33 4,390.95 4,261.04 4,300.01 0.0M
2023-06-02 4,364.97 4,546.84 4,321.66 4,390.95 0.1M
2023-06-01 4,347.65 4,416.93 4,235.06 4,390.95 0.0M
2023-05-31 4,390.95 4,425.59 4,291.35 4,347.65 0.0M
2023-05-30 4,425.59 4,425.59 4,261.04 4,382.29 0.0M
2023-05-26 4,313.00 4,399.61 4,230.73 4,230.73 0.0M
2023-05-25 4,451.57 4,451.57 4,230.73 4,230.73 0.0M
2023-05-24 4,382.29 4,512.20 4,364.97 4,434.25 0.0M
2023-05-23 4,282.69 4,650.77 4,282.69 4,408.27 0.0M
2023-05-22 4,282.69 4,330.33 4,265.37 4,282.69 0.0M
2023-05-19 4,269.70 4,330.33 4,230.73 4,282.69 0.0M
2023-05-18 4,269.70 4,330.33 4,200.42 4,269.70 0.0M
2023-05-17 4,022.87 4,330.33 4,018.54 4,269.70 0.0M
2023-05-16 4,135.46 4,139.79 3,996.89 4,022.87 0.0M
2023-05-15 4,118.14 4,235.06 3,944.93 4,144.12 0.0M
2023-05-12 4,196.08 4,330.33 4,079.17 4,118.14 0.0M
2023-05-11 4,113.81 4,416.93 4,027.20 4,196.08 0.1M
2023-05-10 4,040.19 4,191.75 3,992.56 4,113.81 0.0M
2023-05-09 4,291.35 4,291.35 4,079.17 4,113.81 0.0M
2023-05-08 4,243.72 4,607.47 4,213.41 4,269.70 0.1M
2023-05-04 3,927.60 4,486.22 3,888.63 4,209.08 0.2M
2023-05-03 3,975.24 4,183.09 3,975.24 3,975.24 0.0M
2023-05-02 4,022.87 4,139.79 3,901.62 4,061.84 0.0M
2023-04-28 4,113.81 4,183.09 4,005.55 4,044.52 0.0M
2023-04-27 4,096.49 4,235.06 4,079.17 4,131.13 0.0M
2023-04-26 4,317.33 4,317.33 4,131.13 4,157.11 0.0M
2023-04-25 4,425.59 4,425.59 4,131.13 4,261.04 0.1M
2023-04-24 4,416.93 4,442.91 4,261.04 4,287.02 0.0M
2023-04-21 4,338.99 4,529.52 4,330.33 4,382.29 0.0M
2023-04-20 4,650.77 4,650.77 4,434.25 4,442.91 0.1M
2023-04-19 4,737.38 4,737.38 4,624.79 4,659.43 0.0M
2023-04-18 5,118.44 5,187.73 4,737.38 4,737.38 0.1M
2023-04-17 4,979.87 4,979.87 4,737.38 4,884.61 0.0M
2023-04-14 4,901.93 5,118.44 4,806.66 4,919.25 0.1M
2023-04-13 4,694.07 5,023.18 4,676.75 4,901.93 0.0M
2023-04-12 4,546.84 4,711.39 4,477.56 4,694.07 0.1M
2023-04-11 4,555.50 4,685.41 4,477.56 4,624.79 0.1M
2023-04-10 4,789.34 4,798.00 4,564.16 4,581.48 0.1M
2023-04-09 5,540.00 5,540.00 5,540.00 5,540.00 0.0M
2023-04-07 4,875.95 4,901.93 4,685.41 4,798.00 0.1M
2023-04-06 5,127.10 5,127.10 4,867.29 4,867.29 0.1M
2023-04-05 4,971.21 5,205.05 4,936.57 5,109.78 0.1M
2023-04-04 4,763.36 5,014.52 4,763.36 4,971.21 0.1M
2023-04-03 4,763.36 4,780.68 4,624.79 4,763.36 0.1M
2023-03-31 4,997.20 4,997.20 4,694.07 4,763.36 0.1M
2023-03-30 5,057.82 5,075.14 4,867.29 4,919.25 0.1M
2023-03-29 5,023.18 5,092.46 4,875.95 4,979.87 0.0M
2023-03-28 4,936.57 5,187.73 4,936.57 5,005.86 0.0M
2023-03-27 5,075.14 5,144.43 4,849.96 5,049.16 0.1M
2023-03-24 4,875.95 5,153.09 4,858.62 5,083.80 0.1M
2023-03-23 5,023.18 5,057.82 4,858.62 4,893.27 0.1M
2023-03-22 5,404.25 5,404.25 5,005.86 5,075.14 0.1M
2023-03-21 5,395.58 5,447.55 5,239.69 5,239.69 0.1M
2023-03-20 5,369.60 5,473.53 5,239.69 5,369.60 0.1M
2023-03-17 5,187.73 5,404.25 5,023.18 5,326.30 0.1M
2023-03-16 4,979.87 5,161.75 4,772.02 5,109.78 0.1M
2023-03-15 4,979.87 5,153.09 4,979.87 5,040.50 0.0M
2023-03-14 5,291.66 5,291.66 4,927.91 4,945.23 0.1M
2023-03-13 5,265.68 5,352.28 5,014.52 5,352.28 0.1M
2023-03-10 5,334.96 5,421.57 5,222.37 5,283.00 0.1M
2023-03-09 5,568.80 5,594.78 5,326.30 5,430.23 0.1M
2023-03-08 5,672.73 5,672.73 5,490.85 5,629.42 0.1M
2023-03-07 5,681.39 5,863.26 5,508.17 5,767.99 0.2M
2023-03-06 5,854.60 5,949.87 5,404.25 5,793.97 0.3M
2023-03-05 6,750.00 6,750.00 6,750.00 6,750.00 0.0M
2023-03-03 6,339.60 6,443.52 5,785.31 5,845.94 0.8M
2023-03-02 6,278.97 6,720.66 6,088.44 6,166.38 1.3M
2023-03-01 7,190.00 7,190.00 7,190.00 7,190.00 0.0M
2023-02-28 5,378.26 6,356.92 5,326.30 6,227.01 2.1M
2023-02-27 5,724.69 5,776.65 5,430.23 5,456.21 0.5M
2023-02-26 6,860.00 6,860.00 6,860.00 6,860.00 0.0M
2023-02-24 4,815.32 6,235.67 4,815.32 5,941.21 3.6M
2023-02-23 4,962.55 5,187.73 4,780.68 4,806.66 0.3M
2023-02-22 4,564.16 5,109.78 4,451.57 4,702.73 0.3M
2023-02-21 4,901.93 4,953.89 4,598.81 4,607.47 0.2M
2023-02-20 4,598.81 5,369.60 4,546.84 4,823.98 0.6M
2023-02-17 4,633.45 4,737.38 4,564.16 4,598.81 0.1M
2023-02-16 5,274.34 5,274.34 4,798.00 4,841.30 0.2M
2023-02-15 4,953.89 5,005.86 4,780.68 4,901.93 0.1M
2023-02-14 4,997.20 5,075.14 4,841.30 4,910.59 0.0M
2023-02-13 4,875.95 5,049.16 4,772.02 4,997.20 0.1M
2023-02-10 5,205.05 5,213.71 4,875.95 4,875.95 0.2M
2023-02-09 5,144.43 5,187.73 5,005.86 5,187.73 0.0M
2023-02-08 5,066.48 5,239.69 5,014.52 5,144.43 0.1M
2023-02-07 5,118.44 5,222.37 4,884.61 5,101.12 0.1M
2023-02-06 5,456.21 5,456.21 5,066.48 5,075.14 0.2M
2023-02-05 6,320.00 6,320.00 6,320.00 6,320.00 0.0M
2023-02-03 5,560.14 5,560.14 5,283.00 5,473.53 0.2M
2023-02-02 5,395.58 5,620.76 5,265.68 5,482.19 0.2M
2023-02-01 5,283.00 5,664.07 5,179.07 5,369.60 0.6M
2023-01-31 4,720.05 5,508.17 4,668.09 5,283.00 1.4M
2023-01-30 4,815.32 4,815.32 4,555.50 4,616.13 0.1M
2023-01-27 4,763.36 5,057.82 4,598.81 4,728.71 0.1M
2023-01-26 4,546.84 5,213.71 4,451.57 4,763.36 0.8M
2023-01-25 4,399.61 4,494.88 4,330.33 4,451.57 0.1M
2023-01-20 4,546.84 4,711.39 4,261.04 4,399.61 0.3M
2023-01-19 4,313.00 4,356.31 3,983.90 4,304.34 0.0M
2023-01-18 4,325.99 4,468.90 4,274.03 4,313.00 0.1M
2023-01-17 4,269.70 4,325.99 4,269.70 4,282.69 0.0M
2023-01-16 4,183.09 4,304.34 4,183.09 4,287.02 0.1M
2023-01-13 4,165.77 4,256.71 4,157.11 4,183.09 0.0M
2023-01-12 4,230.73 4,252.38 4,161.44 4,170.10 0.0M
2023-01-11 4,226.40 4,278.36 4,144.12 4,187.42 0.1M
2023-01-10 4,183.09 4,243.72 4,070.51 4,126.80 0.1M
2023-01-09 3,724.08 4,330.33 3,724.08 4,126.80 0.7M
2023-01-06 3,689.44 3,806.36 3,654.79 3,758.72 0.0M
2023-01-05 3,693.77 3,793.36 3,641.80 3,689.44 0.0M
2023-01-04 3,637.47 3,724.08 3,637.47 3,693.77 0.0M
2023-01-03 3,732.74 3,845.33 3,602.83 3,624.48 0.0M
2023-01-02 3,797.70 3,931.94 3,620.15 3,680.78 0.1M