Unison

018000
🏛️ south-korea →
1,081.00
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 1,513.72 1,518.28 1,477.24 1,481.80 0.2M
2022-12-28 1,518.28 1,563.87 1,504.60 1,518.28 0.2M
2022-12-27 1,509.16 1,572.99 1,504.60 1,531.95 0.2M
2022-12-26 1,490.92 1,527.39 1,477.24 1,522.83 0.2M
2022-12-23 1,600.34 1,604.90 1,486.36 1,486.36 0.8M
2022-12-22 1,614.02 1,623.14 1,604.90 1,614.02 0.2M
2022-12-21 1,623.14 1,636.82 1,600.34 1,609.46 0.4M
2022-12-20 1,641.38 1,645.94 1,609.46 1,645.94 0.4M
2022-12-19 1,645.94 1,650.50 1,632.26 1,641.38 0.2M
2022-12-16 1,650.50 1,668.73 1,632.26 1,645.94 0.2M
2022-12-15 1,659.62 1,682.41 1,650.50 1,673.29 0.3M
2022-12-14 1,673.29 1,682.41 1,659.62 1,668.73 0.3M
2022-12-13 1,655.06 1,691.53 1,632.26 1,655.06 0.5M
2022-12-12 1,623.14 1,718.89 1,623.14 1,650.50 0.9M
2022-12-11 1,800.00 1,800.00 1,800.00 1,800.00 0.0M
2022-12-09 1,650.50 1,659.62 1,641.38 1,641.38 0.2M
2022-12-08 1,655.06 1,659.62 1,632.26 1,645.94 0.2M
2022-12-07 1,668.73 1,668.73 1,636.82 1,655.06 0.2M
2022-12-06 1,650.50 1,696.09 1,645.94 1,673.29 0.3M
2022-12-05 1,705.21 1,705.21 1,655.06 1,664.18 0.5M
2022-12-04 1,840.00 1,840.00 1,840.00 1,840.00 0.0M
2022-12-02 1,645.94 1,732.57 1,618.58 1,677.85 2.1M
2022-12-01 1,668.73 1,677.85 1,632.26 1,645.94 0.7M
2022-11-30 1,732.57 1,741.69 1,636.82 1,636.82 0.9M
2022-11-29 1,723.45 1,723.45 1,691.53 1,723.45 0.2M
2022-11-28 1,769.04 1,773.60 1,709.77 1,709.77 0.3M
2022-11-25 1,800.96 1,800.96 1,759.92 1,769.04 0.1M
2022-11-24 1,764.48 1,796.40 1,759.92 1,796.40 0.3M
2022-11-23 1,778.16 1,787.28 1,759.92 1,764.48 0.2M
2022-11-22 1,773.60 1,778.16 1,737.13 1,778.16 0.2M
2022-11-21 1,823.75 1,823.75 1,755.36 1,769.04 0.3M
2022-11-18 1,846.55 1,851.11 1,819.19 1,819.19 0.2M
2022-11-17 1,896.70 1,896.70 1,828.31 1,846.55 0.3M
2022-11-16 1,851.11 1,896.70 1,814.64 1,883.03 0.5M
2022-11-15 1,841.99 1,860.23 1,823.75 1,846.55 0.4M
2022-11-14 1,855.67 1,933.18 1,846.55 1,851.11 0.4M
2022-11-11 1,892.14 1,896.70 1,832.87 1,841.99 0.6M
2022-11-10 1,800.96 1,974.21 1,769.04 1,832.87 1.7M
2022-11-09 1,778.16 1,855.67 1,778.16 1,819.19 0.7M
2022-11-08 1,755.36 1,837.43 1,737.13 1,764.48 0.6M
2022-11-07 1,778.16 1,796.40 1,741.69 1,746.24 0.3M
2022-11-04 1,796.40 1,841.99 1,764.48 1,773.60 0.6M
2022-11-03 1,705.21 1,769.04 1,700.65 1,759.92 0.2M
2022-11-02 1,759.92 1,787.28 1,728.01 1,741.69 0.4M
2022-11-01 1,686.97 1,764.48 1,686.97 1,759.92 0.4M
2022-10-31 1,705.21 1,709.77 1,677.85 1,696.09 0.1M
2022-10-28 1,673.29 1,723.45 1,673.29 1,686.97 0.2M
2022-10-27 1,696.09 1,705.21 1,664.18 1,705.21 0.2M
2022-10-26 1,686.97 1,723.45 1,668.73 1,673.29 0.2M
2022-10-25 1,732.57 1,901.26 1,668.73 1,677.85 2.4M
2022-10-24 1,668.73 1,691.53 1,641.38 1,650.50 0.3M
2022-10-21 1,673.29 1,696.09 1,623.14 1,623.14 0.4M
2022-10-20 1,696.09 1,723.45 1,668.73 1,696.09 0.2M
2022-10-19 1,714.33 1,750.80 1,686.97 1,686.97 0.2M
2022-10-18 1,709.77 1,718.89 1,682.41 1,696.09 0.2M
2022-10-17 1,632.26 1,677.85 1,618.58 1,677.85 0.2M
2022-10-16 1,835.00 1,835.00 1,835.00 1,835.00 0.0M
2022-10-14 1,659.62 1,696.09 1,650.50 1,673.29 0.3M
2022-10-13 1,732.57 1,741.69 1,627.70 1,632.26 0.5M
2022-10-12 1,800.96 1,810.08 1,714.33 1,741.69 0.4M
2022-10-11 1,869.35 1,887.59 1,773.60 1,800.96 0.4M
2022-10-07 1,883.03 1,960.54 1,851.11 1,914.94 0.6M
2022-10-06 1,810.08 1,937.74 1,810.08 1,914.94 0.5M
2022-10-05 1,846.55 1,937.74 1,773.60 1,800.96 0.6M
2022-10-04 1,810.08 1,841.99 1,782.72 1,837.43 0.3M
2022-09-30 1,737.13 1,810.08 1,714.33 1,773.60 0.3M
2022-09-29 1,832.87 1,878.47 1,778.16 1,796.40 0.3M
2022-09-28 1,901.26 1,924.06 1,778.16 1,810.08 0.6M
2022-09-27 1,905.82 1,951.42 1,855.67 1,901.26 0.5M
2022-09-26 2,001.57 2,042.60 1,919.50 1,919.50 0.6M
2022-09-23 2,152.03 2,152.03 2,051.72 2,056.28 0.3M
2022-09-22 2,092.76 2,156.59 2,056.28 2,142.91 0.4M
2022-09-21 2,170.27 2,170.27 2,097.32 2,115.55 0.3M
2022-09-20 2,129.23 2,174.83 2,129.23 2,161.15 0.3M
2022-09-19 2,197.62 2,211.30 2,074.52 2,106.44 0.8M
2022-09-18 2,415.00 2,415.00 2,415.00 2,415.00 0.0M
2022-09-16 2,252.34 2,279.69 2,202.18 2,202.18 0.3M
2022-09-15 2,238.66 2,320.73 2,238.66 2,252.34 0.3M
2022-09-14 2,170.27 2,261.45 2,161.15 2,238.66 0.4M
2022-09-13 2,256.90 2,266.01 2,193.06 2,243.22 0.5M
2022-09-08 2,275.13 2,307.05 2,229.54 2,238.66 0.5M
2022-09-07 2,361.76 2,361.76 2,215.86 2,252.34 0.7M
2022-09-06 2,279.69 2,393.68 2,279.69 2,361.76 0.5M
2022-09-05 2,343.52 2,370.88 2,279.69 2,293.37 0.4M
2022-09-02 2,380.00 2,425.59 2,325.29 2,343.52 0.7M
2022-09-01 2,480.31 2,539.58 2,338.96 2,370.88 1.0M
2022-08-31 2,484.86 2,580.61 2,471.19 2,484.86 1.1M
2022-08-30 2,548.70 2,562.37 2,462.07 2,475.75 0.7M
2022-08-29 2,352.64 2,548.70 2,352.64 2,525.90 1.0M
2022-08-28 2,745.00 2,745.00 2,745.00 2,745.00 0.0M
2022-08-26 2,548.70 2,571.49 2,493.98 2,503.10 1.2M
2022-08-25 2,617.09 2,621.65 2,503.10 2,539.58 2.2M
2022-08-24 2,489.42 2,589.73 2,457.51 2,589.73 2.2M
2022-08-23 2,320.73 2,503.10 2,311.61 2,484.86 1.6M
2022-08-22 2,389.12 2,434.71 2,338.96 2,338.96 0.6M
2022-08-21 2,660.00 2,660.00 2,660.00 2,660.00 0.0M
2022-08-19 2,498.54 2,562.37 2,425.59 2,425.59 1.1M
2022-08-18 2,430.15 2,525.90 2,398.24 2,493.98 0.9M
2022-08-17 2,462.07 2,480.31 2,384.56 2,430.15 0.7M
2022-08-16 2,512.22 2,530.46 2,452.95 2,466.63 0.9M
2022-08-15 2,755.00 2,755.00 2,755.00 2,755.00 0.0M
2022-08-12 2,576.05 2,576.05 2,503.10 2,512.22 1.4M
2022-08-11 2,580.61 2,589.73 2,484.86 2,576.05 2.1M
2022-08-10 2,498.54 2,553.26 2,480.31 2,516.78 1.8M
2022-08-09 2,484.86 2,530.46 2,443.83 2,471.19 1.5M
2022-08-08 2,416.47 2,544.14 2,338.96 2,475.75 5.7M
2022-08-07 2,565.00 2,565.00 2,565.00 2,565.00 0.0M
2022-08-05 2,243.22 2,352.64 2,238.66 2,338.96 1.0M
2022-08-04 2,288.81 2,288.81 2,234.10 2,234.10 0.6M
2022-08-03 2,275.13 2,329.85 2,247.78 2,288.81 0.5M
2022-08-02 2,352.64 2,352.64 2,247.78 2,275.13 0.8M
2022-08-01 2,311.61 2,402.80 2,293.37 2,334.41 1.6M
2022-07-31 2,515.00 2,515.00 2,515.00 2,515.00 0.0M
2022-07-29 2,266.01 2,411.91 2,256.90 2,293.37 4.1M
2022-07-28 2,138.35 2,206.74 2,138.35 2,197.62 1.3M
2022-07-27 2,111.00 2,129.23 2,097.32 2,106.44 0.2M
2022-07-26 2,115.55 2,138.35 2,097.32 2,106.44 0.2M
2022-07-25 2,079.08 2,115.55 2,079.08 2,115.55 0.2M
2022-07-22 2,170.27 2,170.27 2,097.32 2,097.32 0.5M
2022-07-21 2,197.62 2,229.54 2,147.47 2,165.71 0.6M
2022-07-20 2,179.39 2,188.50 2,133.79 2,170.27 0.5M
2022-07-19 2,129.23 2,165.71 2,101.88 2,142.91 0.4M
2022-07-18 2,024.37 2,124.67 2,019.81 2,124.67 0.5M
2022-07-15 2,033.49 2,060.84 1,987.89 2,015.25 0.5M
2022-07-14 2,042.60 2,069.96 1,992.45 2,051.72 0.3M
2022-07-13 2,060.84 2,069.96 1,983.33 2,051.72 0.5M
2022-07-12 2,111.00 2,138.35 2,038.05 2,060.84 0.7M
2022-07-11 2,161.15 2,179.39 2,124.67 2,147.47 0.3M
2022-07-08 2,193.06 2,220.42 2,161.15 2,161.15 0.5M
2022-07-07 2,165.71 2,174.83 2,101.88 2,152.03 0.6M
2022-07-06 2,266.01 2,270.57 2,133.79 2,152.03 0.9M
2022-07-05 2,252.34 2,297.93 2,170.27 2,288.81 0.7M
2022-07-04 2,416.47 2,416.47 2,188.50 2,238.66 1.0M
2022-07-01 2,503.10 2,507.66 2,325.29 2,398.24 1.4M
2022-06-30 2,480.31 2,598.85 2,421.03 2,475.75 2.8M
2022-06-29 2,402.80 2,630.77 2,389.12 2,475.75 7.1M
2022-06-28 2,229.54 2,539.58 2,229.54 2,443.83 10.2M
2022-06-27 2,197.62 2,261.45 2,197.62 2,224.98 0.7M
2022-06-24 2,138.35 2,215.86 2,060.84 2,188.50 1.1M
2022-06-23 2,275.13 2,334.41 2,124.67 2,133.79 2.0M
2022-06-22 2,471.19 2,539.58 2,261.45 2,275.13 1.6M
2022-06-21 2,421.03 2,530.46 2,384.56 2,475.75 1.7M
2022-06-20 2,603.41 2,726.51 2,398.24 2,421.03 2.2M
2022-06-19 2,845.00 2,845.00 2,845.00 2,845.00 0.0M
2022-06-17 2,557.81 2,598.85 2,489.42 2,594.29 1.5M
2022-06-16 2,776.67 2,808.58 2,630.77 2,649.00 3.4M
2022-06-15 2,845.06 2,849.62 2,635.32 2,676.36 3.6M
2022-06-14 2,612.53 2,781.22 2,557.81 2,776.67 3.6M
2022-06-13 2,653.56 2,867.85 2,607.97 2,690.04 7.4M
2022-06-12 3,005.00 3,005.00 3,005.00 3,005.00 0.0M
2022-06-10 2,598.85 2,826.82 2,557.81 2,740.19 15.7M
2022-06-09 2,726.51 2,790.34 2,503.10 2,598.85 12.1M
2022-06-08 3,009.19 3,045.67 2,594.29 2,644.44 25.3M
2022-06-07 2,448.39 2,598.85 2,384.56 2,598.85 2.8M
2022-06-06 2,685.00 2,685.00 2,685.00 2,685.00 0.0M
2022-06-03 2,398.24 2,457.51 2,366.32 2,448.39 3.0M
2022-06-02 2,407.36 2,562.37 2,343.52 2,389.12 7.5M
2022-06-01 2,610.00 2,610.00 2,610.00 2,610.00 0.0M
2022-05-31 2,097.32 2,535.02 2,047.16 2,380.00 19.3M
2022-05-30 2,042.60 2,079.08 2,019.81 2,060.84 0.7M
2022-05-27 1,987.89 2,060.84 1,974.21 1,987.89 0.9M
2022-05-26 1,969.65 2,079.08 1,933.18 2,024.37 1.6M
2022-05-25 1,928.62 1,974.21 1,924.06 1,965.09 0.6M
2022-05-24 2,001.57 2,001.57 1,901.26 1,905.82 0.7M
2022-05-23 1,992.45 2,006.13 1,960.54 1,992.45 0.5M
2022-05-22 2,190.00 2,190.00 2,190.00 2,190.00 0.0M
2022-05-20 1,873.91 2,006.13 1,873.91 1,997.01 1.6M
2022-05-19 1,855.67 1,910.38 1,841.99 1,869.35 0.8M
2022-05-18 2,125.00 2,155.00 2,080.00 2,090.00 0.5M
2022-05-17 2,110.00 2,150.00 2,100.00 2,125.00 0.3M
2022-05-16 2,150.00 2,200.00 2,115.00 2,135.00 0.4M
2022-05-13 2,085.00 2,145.00 2,055.00 2,140.00 0.4M
2022-05-12 2,105.00 2,135.00 2,055.00 2,055.00 0.0M
2022-05-11 2,145.00 2,165.00 2,075.00 2,165.00 0.0M
2022-05-10 2,135.00 2,160.00 2,060.00 2,145.00 0.7M
2022-05-09 2,200.00 2,245.00 2,175.00 2,175.00 0.4M
2022-05-08 2,210.00 2,210.00 2,210.00 2,210.00 0.0M
2022-05-06 2,230.00 2,245.00 2,195.00 2,210.00 0.5M
2022-05-04 2,315.00 2,320.00 2,245.00 2,250.00 0.6M
2022-05-03 2,315.00 2,345.00 2,295.00 2,305.00 0.4M
2022-05-02 2,300.00 2,350.00 2,300.00 2,310.00 0.4M
2022-05-01 2,360.00 2,360.00 2,360.00 2,360.00 0.0M
2022-04-29 2,325.00 2,365.00 2,320.00 2,360.00 0.4M
2022-04-28 2,350.00 2,355.00 2,290.00 2,305.00 0.6M
2022-04-27 2,360.00 2,375.00 2,320.00 2,335.00 0.4M
2022-04-26 2,400.00 2,420.00 2,355.00 2,415.00 0.5M
2022-04-25 2,505.00 2,505.00 2,375.00 2,375.00 1.0M
2022-04-24 2,540.00 2,540.00 2,540.00 2,540.00 0.0M
2022-04-22 2,575.00 2,605.00 2,535.00 2,540.00 4.0M
2022-04-21 2,555.00 2,635.00 2,535.00 2,635.00 0.0M
2022-04-20 2,600.00 2,605.00 2,530.00 2,555.00 0.6M
2022-04-19 2,530.00 2,600.00 2,530.00 2,600.00 0.9M
2022-04-18 2,490.00 2,615.00 2,480.00 2,510.00 1.5M
2022-04-17 2,535.00 2,535.00 2,535.00 2,535.00 0.0M
2022-04-15 2,600.00 2,610.00 2,525.00 2,535.00 0.4M
2022-04-14 2,625.00 2,645.00 2,565.00 2,615.00 0.0M
2022-04-13 2,630.00 2,630.00 2,550.00 2,620.00 0.6M
2022-04-12 2,570.00 2,630.00 2,540.00 2,630.00 0.8M
2022-04-11 2,490.00 2,600.00 2,490.00 2,590.00 0.0M
2022-04-10 2,535.00 2,535.00 2,535.00 2,535.00 0.0M
2022-04-08 2,485.00 2,535.00 2,440.00 2,535.00 0.7M
2022-04-07 2,605.00 2,605.00 2,465.00 2,480.00 1.1M
2022-04-06 2,705.00 2,705.00 2,610.00 2,615.00 0.9M
2022-04-05 2,755.00 2,770.00 2,715.00 2,720.00 0.0M
2022-04-04 2,810.00 2,820.00 2,735.00 2,745.00 0.9M
2022-04-01 2,820.00 2,855.00 2,785.00 2,830.00 0.6M
2022-03-31 2,795.00 2,900.00 2,795.00 2,860.00 0.0M
2022-03-30 2,770.00 2,835.00 2,725.00 2,835.00 1.6M
2022-03-29 2,740.00 2,795.00 2,740.00 2,780.00 0.5M
2022-03-28 2,750.00 2,805.00 2,735.00 2,740.00 0.7M
2022-03-27 2,770.00 2,770.00 2,770.00 2,770.00 0.0M
2022-03-25 2,900.00 2,900.00 2,765.00 2,770.00 1.4M
2022-03-24 2,725.00 2,865.00 2,705.00 2,865.00 1.8M
2022-03-23 2,660.00 2,775.00 2,660.00 2,725.00 0.0M
2022-03-22 2,660.00 2,680.00 2,635.00 2,650.00 0.4M
2022-03-21 2,685.00 2,725.00 2,650.00 2,665.00 0.0M
2022-03-18 2,700.00 2,720.00 2,620.00 2,680.00 0.6M
2022-03-17 2,685.00 2,720.00 2,660.00 2,690.00 0.5M
2022-03-16 2,600.00 2,665.00 2,580.00 2,665.00 0.6M
2022-03-15 2,630.00 2,630.00 2,540.00 2,550.00 0.0M
2022-03-14 2,660.00 2,740.00 2,630.00 2,635.00 0.6M
2022-03-13 2,710.00 2,710.00 2,710.00 2,710.00 0.0M
2022-03-11 2,750.00 2,750.00 2,650.00 2,710.00 0.7M
2022-03-10 2,650.00 2,745.00 2,640.00 2,740.00 1.3M
2022-03-09 2,650.00 2,650.00 2,650.00 2,650.00 0.0M
2022-03-08 2,810.00 2,820.00 2,630.00 2,650.00 1.3M
2022-03-07 2,825.00 2,880.00 2,765.00 2,770.00 0.0M
2022-03-06 2,750.00 2,750.00 2,750.00 2,750.00 0.0M
2022-03-04 2,825.00 2,885.00 2,730.00 2,750.00 2.6M
2022-03-03 2,760.00 2,780.00 2,680.00 2,770.00 0.0M
2022-03-02 2,720.00 2,845.00 2,690.00 2,755.00 0.0M
2022-03-01 2,630.00 2,630.00 2,630.00 2,630.00 0.0M
2022-02-28 2,620.00 2,685.00 2,595.00 2,630.00 1.6M
2022-02-27 2,630.00 2,630.00 2,630.00 2,630.00 0.0M
2022-02-25 2,380.00 2,830.00 2,375.00 2,630.00 10.0M
2022-02-24 2,370.00 2,405.00 2,300.00 2,320.00 0.6M
2022-02-23 2,345.00 2,470.00 2,340.00 2,435.00 0.0M
2022-02-22 2,345.00 2,385.00 2,325.00 2,335.00 0.4M
2022-02-21 2,385.00 2,405.00 2,335.00 2,405.00 0.0M
2022-02-18 2,325.00 2,410.00 2,325.00 2,395.00 0.3M
2022-02-17 2,410.00 2,445.00 2,350.00 2,380.00 0.5M
2022-02-16 2,310.00 2,415.00 2,310.00 2,415.00 0.0M
2022-02-15 2,240.00 2,300.00 2,225.00 2,260.00 0.4M
2022-02-14 2,285.00 2,290.00 2,190.00 2,245.00 0.6M
2022-02-11 2,400.00 2,400.00 2,330.00 2,330.00 0.5M
2022-02-10 2,495.00 2,500.00 2,420.00 2,425.00 0.4M
2022-02-09 2,420.00 2,480.00 2,395.00 2,475.00 0.4M
2022-02-08 2,450.00 2,480.00 2,380.00 2,410.00 0.4M
2022-02-07 2,505.00 2,545.00 2,430.00 2,445.00 0.0M
2022-02-06 2,500.00 2,500.00 2,500.00 2,500.00 0.0M
2022-02-04 2,450.00 2,575.00 2,450.00 2,500.00 0.4M
2022-02-03 2,470.00 2,540.00 2,470.00 2,515.00 0.3M
2022-01-28 2,320.00 2,465.00 2,275.00 2,465.00 0.6M
2022-01-27 2,425.00 2,430.00 2,300.00 2,300.00 0.6M
2022-01-26 2,455.00 2,500.00 2,395.00 2,425.00 0.0M
2022-01-25 2,610.00 2,630.00 2,385.00 2,415.00 0.8M
2022-01-24 2,645.00 2,695.00 2,585.00 2,610.00 0.4M
2022-01-21 2,615.00 2,720.00 2,605.00 2,650.00 0.4M
2022-01-20 2,525.00 2,660.00 2,500.00 2,655.00 0.7M
2022-01-19 2,480.00 2,525.00 2,405.00 2,500.00 0.4M
2022-01-18 2,580.00 2,590.00 2,495.00 2,500.00 0.6M
2022-01-17 2,550.00 2,600.00 2,550.00 2,570.00 0.0M
2022-01-14 2,675.00 2,680.00 2,625.00 2,625.00 0.4M
2022-01-13 2,750.00 2,765.00 2,680.00 2,700.00 0.4M
2022-01-12 2,675.00 2,755.00 2,675.00 2,735.00 0.4M
2022-01-11 2,780.00 2,780.00 2,650.00 2,675.00 0.5M
2022-01-10 2,840.00 2,860.00 2,755.00 2,755.00 0.0M
2022-01-07 2,860.00 2,895.00 2,805.00 2,845.00 0.4M
2022-01-06 2,850.00 2,910.00 2,825.00 2,855.00 0.4M
2022-01-05 2,925.00 2,925.00 2,865.00 2,865.00 0.0M
2022-01-04 2,905.00 2,940.00 2,870.00 2,925.00 0.0M
2022-01-03 2,815.00 2,930.00 2,815.00 2,905.00 0.6M