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
2023-12-28 1,174.50 1,208.24 1,165.38 1,200.03 0.2M
2023-12-27 1,194.56 1,200.94 1,168.11 1,179.06 0.2M
2023-12-26 1,213.71 1,221.92 1,178.15 1,179.06 0.4M
2023-12-22 1,240.15 1,240.15 1,210.06 1,213.71 0.3M
2023-12-21 1,224.65 1,244.71 1,217.36 1,221.92 0.4M
2023-12-20 1,248.36 1,272.07 1,240.15 1,244.71 0.4M
2023-12-19 1,267.51 1,275.72 1,243.80 1,248.36 0.3M
2023-12-18 1,293.04 1,293.04 1,244.71 1,266.60 0.5M
2023-12-15 1,252.92 1,287.57 1,231.03 1,267.51 1.1M
2023-12-14 1,213.71 1,267.51 1,211.88 1,245.62 1.0M
2023-12-13 1,222.83 1,224.65 1,194.56 1,197.29 0.3M
2023-12-12 1,185.44 1,244.71 1,178.15 1,222.83 0.6M
2023-12-11 1,190.00 1,210.97 1,181.79 1,193.65 0.2M
2023-12-08 1,181.79 1,198.21 1,172.67 1,189.09 0.3M
2023-12-07 1,251.10 1,251.10 1,188.18 1,190.00 0.4M
2023-12-06 1,210.97 1,287.57 1,195.47 1,238.33 1.2M
2023-12-05 1,203.68 1,252.01 1,192.74 1,210.97 0.9M
2023-12-04 1,167.20 1,222.83 1,149.88 1,197.29 0.6M
2023-12-01 1,169.03 1,180.88 1,156.26 1,166.29 0.4M
2023-11-30 1,144.41 1,186.35 1,144.41 1,186.35 0.5M
2023-11-29 1,159.00 1,173.59 1,127.08 1,149.88 0.6M
2023-11-28 1,162.64 1,176.32 1,139.85 1,161.73 0.8M
2023-11-27 1,232.86 1,232.86 1,168.11 1,176.32 1.2M
2023-11-26 1,356.00 1,356.00 1,356.00 1,356.00 0.0M
2023-11-24 1,218.27 1,339.55 1,216.44 1,236.51 5.6M
2023-11-23 1,377.85 1,490.01 1,208.24 1,212.80 17.3M
2023-11-22 1,094.25 1,176.32 1,077.84 1,153.52 0.3M
2023-11-21 1,097.90 1,110.67 1,095.16 1,096.08 0.1M
2023-11-20 1,087.87 1,107.93 1,076.01 1,097.90 0.1M
2023-11-17 1,125.26 1,125.26 1,072.37 1,087.87 0.2M
2023-11-16 1,081.49 1,126.17 1,070.54 1,125.26 0.4M
2023-11-15 1,050.48 1,097.90 1,050.48 1,080.57 0.3M
2023-11-14 1,019.48 1,043.19 1,018.57 1,041.36 0.1M
2023-11-13 1,037.72 1,045.92 1,014.92 1,018.57 0.2M
2023-11-10 1,059.60 1,064.16 1,030.42 1,034.98 0.2M
2023-11-09 1,066.90 1,088.78 1,060.51 1,071.46 0.2M
2023-11-08 1,062.34 1,078.75 1,061.42 1,066.90 0.2M
2023-11-07 1,107.93 1,110.67 1,057.78 1,062.34 0.2M
2023-11-06 1,065.07 1,126.17 1,044.10 1,104.28 0.5M
2023-11-03 1,017.65 1,042.28 1,014.01 1,041.36 0.3M
2023-11-02 998.51 1,015.83 993.95 1,014.92 0.2M
2023-11-01 987.56 1,012.18 984.83 986.65 0.1M
2023-10-31 1,010.36 1,021.30 980.27 989.39 0.2M
2023-10-30 1,005.80 1,028.60 996.68 1,007.62 0.2M
2023-10-29 1,103.00 1,103.00 1,103.00 1,103.00 0.0M
2023-10-27 1,004.89 1,034.07 999.42 1,005.80 0.2M
2023-10-26 1,036.80 1,043.19 1,011.27 1,014.01 0.4M
2023-10-25 1,067.81 1,083.31 1,055.95 1,055.95 0.2M
2023-10-24 1,046.83 1,078.75 1,022.21 1,073.28 0.3M
2023-10-23 1,033.16 1,084.22 1,033.16 1,049.57 0.2M
2023-10-20 1,117.05 1,126.17 1,033.16 1,066.90 0.4M
2023-10-19 1,135.29 1,139.85 1,112.49 1,117.05 0.3M
2023-10-18 1,172.67 1,179.97 1,148.97 1,160.82 0.2M
2023-10-17 1,170.85 1,207.33 1,170.85 1,172.67 0.3M
2023-10-16 1,175.41 1,195.47 1,149.88 1,181.79 0.3M
2023-10-15 1,285.00 1,285.00 1,285.00 1,285.00 0.0M
2023-10-13 1,191.82 1,197.29 1,148.97 1,171.76 0.3M
2023-10-12 1,174.50 1,217.36 1,174.50 1,198.21 0.2M
2023-10-11 1,138.93 1,189.09 1,138.02 1,162.64 0.3M
2023-10-10 1,159.00 1,204.59 1,103.37 1,125.26 0.5M
2023-10-06 1,130.73 1,182.70 1,114.31 1,168.11 0.2M
2023-10-05 1,162.64 1,184.53 1,143.49 1,143.49 0.3M
2023-10-04 1,241.98 1,243.80 1,159.00 1,162.64 0.5M
2023-10-03 1,362.00 1,362.00 1,362.00 1,362.00 0.0M
2023-09-27 1,216.44 1,242.89 1,216.44 1,241.98 0.3M
2023-09-26 1,233.77 1,258.39 1,221.92 1,241.06 0.3M
2023-09-25 1,268.42 1,280.28 1,246.54 1,249.27 0.4M
2023-09-22 1,285.75 1,306.72 1,267.51 1,283.92 0.5M
2023-09-21 1,324.96 1,358.70 1,292.13 1,304.90 0.4M
2023-09-20 1,351.40 1,367.82 1,340.46 1,342.28 0.2M
2023-09-19 1,376.93 1,385.14 1,360.52 1,361.43 0.2M
2023-09-18 1,404.29 1,405.20 1,371.46 1,371.46 0.2M
2023-09-17 1,550.00 1,550.00 1,550.00 1,550.00 0.0M
2023-09-15 1,357.78 1,438.03 1,350.49 1,413.41 0.6M
2023-09-14 1,334.08 1,357.78 1,334.08 1,346.84 0.3M
2023-09-13 1,376.93 1,377.85 1,336.81 1,337.72 0.4M
2023-09-12 1,365.08 1,380.58 1,365.08 1,373.29 0.3M
2023-09-11 1,384.23 1,384.23 1,367.82 1,373.29 0.3M
2023-09-08 1,377.85 1,387.88 1,370.55 1,373.29 0.2M
2023-09-07 1,409.76 1,413.41 1,369.64 1,376.93 0.4M
2023-09-06 1,405.20 1,420.70 1,404.29 1,409.76 0.2M
2023-09-05 1,443.50 1,443.50 1,400.64 1,409.76 0.2M
2023-09-04 1,438.03 1,449.88 1,422.53 1,425.26 0.2M
2023-09-01 1,441.68 1,472.68 1,416.14 1,438.03 0.4M
2023-08-31 1,481.80 1,483.62 1,441.68 1,451.71 0.4M
2023-08-30 1,487.27 1,497.30 1,460.83 1,477.24 0.3M
2023-08-29 1,484.54 1,519.19 1,459.00 1,487.27 0.4M
2023-08-28 1,422.53 1,521.92 1,422.53 1,486.36 0.7M
2023-08-25 1,386.05 1,603.99 1,384.23 1,422.53 2.2M
2023-08-24 1,413.41 1,433.47 1,400.64 1,407.94 0.3M
2023-08-23 1,356.87 1,421.62 1,356.87 1,397.00 0.5M
2023-08-22 1,393.35 1,400.64 1,358.70 1,366.90 0.8M
2023-08-21 1,405.20 1,420.70 1,383.32 1,400.64 0.4M
2023-08-18 1,440.77 1,440.77 1,404.29 1,415.23 0.3M
2023-08-17 1,457.18 1,459.00 1,383.32 1,441.68 0.7M
2023-08-16 1,483.62 1,487.27 1,431.65 1,440.77 0.6M
2023-08-15 1,627.00 1,627.00 1,627.00 1,627.00 0.0M
2023-08-14 1,541.98 1,541.98 1,478.15 1,483.62 0.6M
2023-08-13 1,692.00 1,692.00 1,692.00 1,692.00 0.0M
2023-08-11 1,497.30 1,545.63 1,497.30 1,542.90 0.4M
2023-08-10 1,513.72 1,539.25 1,500.04 1,515.54 0.4M
2023-08-09 1,468.12 1,523.75 1,465.39 1,514.63 0.4M
2023-08-08 1,531.95 1,544.72 1,492.74 1,495.48 0.6M
2023-08-07 1,556.57 1,566.60 1,509.16 1,541.07 0.6M
2023-08-04 1,548.37 1,614.02 1,500.95 1,550.19 0.9M
2023-08-03 1,563.87 1,566.60 1,516.45 1,537.42 0.7M
2023-08-02 1,566.60 1,608.55 1,552.01 1,566.60 1.1M
2023-08-01 1,559.31 1,582.11 1,545.63 1,566.60 0.7M
2023-07-31 1,521.01 1,570.25 1,491.83 1,559.31 1.1M
2023-07-28 1,480.89 1,545.63 1,480.89 1,536.51 1.5M
2023-07-27 1,438.03 1,518.28 1,438.03 1,480.89 3.4M
2023-07-26 1,612.20 1,640.47 1,491.83 1,529.22 1.6M
2023-07-25 1,624.05 1,668.73 1,615.85 1,624.05 0.7M
2023-07-24 1,686.97 1,686.97 1,623.14 1,645.94 0.8M
2023-07-23 1,855.00 1,855.00 1,855.00 1,855.00 0.0M
2023-07-21 1,711.59 1,721.62 1,686.06 1,691.53 0.6M
2023-07-20 1,716.15 1,748.07 1,686.97 1,724.36 0.6M
2023-07-19 1,742.60 1,755.36 1,704.30 1,718.89 0.8M
2023-07-18 1,821.93 1,821.93 1,726.18 1,742.60 0.9M
2023-07-17 1,792.75 1,809.16 1,686.06 1,782.72 0.8M
2023-07-16 1,967.00 1,967.00 1,967.00 1,967.00 0.0M
2023-07-14 1,883.03 1,910.38 1,792.75 1,793.66 1.3M
2023-07-13 1,883.03 1,937.74 1,869.35 1,878.47 0.6M
2023-07-12 1,924.06 1,983.33 1,883.03 1,887.59 1.0M
2023-07-11 1,892.14 1,937.74 1,878.47 1,914.94 0.7M
2023-07-10 1,869.35 1,928.62 1,823.75 1,892.14 0.9M
2023-07-07 1,846.55 1,883.03 1,823.75 1,869.35 0.8M
2023-07-06 1,910.38 1,933.18 1,837.43 1,846.55 1.3M
2023-07-05 1,951.42 1,955.98 1,883.03 1,914.94 1.0M
2023-07-04 1,969.65 2,006.13 1,924.06 1,951.42 0.9M
2023-07-03 1,969.65 2,024.37 1,951.42 1,969.65 0.8M
2023-07-02 2,130.00 2,130.00 2,130.00 2,130.00 0.0M
2023-06-30 2,019.81 2,038.05 1,910.38 1,942.30 1.7M
2023-06-29 2,024.37 2,083.64 1,987.89 2,083.64 1.7M
2023-06-28 2,188.50 2,202.18 2,042.60 2,042.60 2.5M
2023-06-27 2,152.03 2,316.17 2,079.08 2,188.50 6.5M
2023-06-26 2,325.29 2,530.46 2,051.72 2,142.91 22.6M
2023-06-25 2,490.00 2,490.00 2,490.00 2,490.00 0.0M
2023-06-23 2,133.79 2,270.57 2,133.79 2,270.57 2.3M
2023-06-22 2,170.27 2,170.27 2,133.79 2,142.91 1.0M
2023-06-21 2,183.95 2,183.95 2,120.11 2,124.67 1.9M
2023-06-20 2,183.95 2,512.22 2,124.67 2,229.54 45.0M
2023-06-19 2,042.60 2,188.50 2,024.37 2,120.11 5.1M
2023-06-18 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2023-06-16 2,015.25 2,120.11 1,992.45 2,051.72 5.0M
2023-06-15 2,079.08 2,083.64 1,969.65 2,010.69 3.3M
2023-06-14 2,065.40 2,156.59 2,024.37 2,115.55 8.1M
2023-06-13 2,019.81 2,111.00 1,992.45 2,060.84 6.2M
2023-06-12 2,015.25 2,247.78 1,942.30 2,111.00 31.5M
2023-06-11 2,225.00 2,225.00 2,225.00 2,225.00 0.0M
2023-06-09 2,056.28 2,124.67 1,987.89 2,028.93 9.0M
2023-06-08 2,279.69 2,361.76 2,024.37 2,028.93 57.7M
2023-06-07 1,550.19 2,015.25 1,548.37 2,015.25 6.3M
2023-06-05 1,558.40 1,592.14 1,477.24 1,550.19 1.9M
2023-06-04 1,729.00 1,729.00 1,729.00 1,729.00 0.0M
2023-06-02 1,335.90 1,641.38 1,333.16 1,576.64 10.1M
2023-06-01 1,314.93 1,345.02 1,313.10 1,345.02 0.2M
2023-05-31 1,294.87 1,327.69 1,294.87 1,314.01 0.3M
2023-05-30 1,343.19 1,343.19 1,294.87 1,306.72 0.3M
2023-05-26 1,335.90 1,349.58 1,309.46 1,324.05 0.3M
2023-05-25 1,372.37 1,388.79 1,332.25 1,335.90 0.2M
2023-05-24 1,363.26 1,397.00 1,357.78 1,368.73 0.3M
2023-05-23 1,367.82 1,375.11 1,356.87 1,368.73 0.3M
2023-05-22 1,346.84 1,371.46 1,314.93 1,365.08 0.5M
2023-05-19 1,308.54 1,358.70 1,304.90 1,324.96 0.5M
2023-05-18 1,293.95 1,335.90 1,276.63 1,304.90 0.3M
2023-05-17 1,272.98 1,284.83 1,264.77 1,273.89 0.2M
2023-05-16 1,276.63 1,320.40 1,265.69 1,272.98 0.4M
2023-05-15 1,446.24 1,446.24 1,216.44 1,272.07 2.9M
2023-05-14 1,592.00 1,592.00 1,592.00 1,592.00 0.0M
2023-05-12 1,454.44 1,454.44 1,438.03 1,451.71 0.3M
2023-05-11 1,455.36 1,466.30 1,450.80 1,451.71 0.3M
2023-05-10 1,462.65 1,462.65 1,447.15 1,455.36 0.2M
2023-05-09 1,459.00 1,462.65 1,448.06 1,454.44 0.2M
2023-05-08 1,459.00 1,461.74 1,450.80 1,459.00 0.2M
2023-05-04 1,440.77 1,460.83 1,433.47 1,459.00 0.3M
2023-05-03 1,459.00 1,464.47 1,437.12 1,440.77 0.3M
2023-05-02 1,437.12 1,458.09 1,437.12 1,457.18 0.2M
2023-04-28 1,472.68 1,472.68 1,442.59 1,444.41 0.4M
2023-04-27 1,475.42 1,477.24 1,449.88 1,467.21 0.3M
2023-04-26 1,510.98 1,510.98 1,477.24 1,479.06 0.3M
2023-04-25 1,528.31 1,551.10 1,495.48 1,506.42 0.5M
2023-04-24 1,529.22 1,641.38 1,529.22 1,533.78 1.0M
2023-04-21 1,548.37 1,548.37 1,498.21 1,542.90 0.4M
2023-04-20 1,593.96 1,593.96 1,547.46 1,552.01 0.4M
2023-04-19 1,549.28 1,604.90 1,527.39 1,577.55 1.0M
2023-04-18 1,559.31 1,571.16 1,515.54 1,527.39 0.6M
2023-04-17 1,519.19 1,565.69 1,509.16 1,551.10 0.8M
2023-04-14 1,494.57 1,511.89 1,486.36 1,510.07 0.6M
2023-04-13 1,477.24 1,484.54 1,454.44 1,480.89 0.4M
2023-04-12 1,453.53 1,485.45 1,444.41 1,476.33 0.7M
2023-04-11 1,445.33 1,454.44 1,424.35 1,444.41 0.5M
2023-04-10 1,459.00 1,459.00 1,436.21 1,445.33 0.4M
2023-04-07 1,484.54 1,484.54 1,453.53 1,459.00 0.4M
2023-04-06 1,472.68 1,504.60 1,450.80 1,478.15 0.6M
2023-04-05 1,483.62 1,483.62 1,468.12 1,471.77 0.3M
2023-04-04 1,476.33 1,488.18 1,462.65 1,483.62 0.4M
2023-04-03 1,469.95 1,480.89 1,452.62 1,475.42 0.4M
2023-03-31 1,478.15 1,541.07 1,463.56 1,469.95 0.7M
2023-03-30 1,472.68 1,476.33 1,439.85 1,471.77 0.5M
2023-03-29 1,459.92 1,466.30 1,451.71 1,465.39 0.3M
2023-03-28 1,439.85 1,470.86 1,434.38 1,459.92 0.5M
2023-03-27 1,427.09 1,453.53 1,414.32 1,431.65 0.4M
2023-03-26 1,563.00 1,563.00 1,563.00 1,563.00 0.0M
2023-03-24 1,458.09 1,458.09 1,414.32 1,425.26 0.5M
2023-03-23 1,454.44 1,462.65 1,430.74 1,444.41 0.5M
2023-03-22 1,484.54 1,484.54 1,459.92 1,464.47 0.2M
2023-03-21 1,485.45 1,487.27 1,459.00 1,473.59 0.2M
2023-03-20 1,500.95 1,500.95 1,466.30 1,485.45 0.2M
2023-03-19 1,649.00 1,649.00 1,649.00 1,649.00 0.0M
2023-03-17 1,459.00 1,503.69 1,443.50 1,503.69 0.2M
2023-03-16 1,464.47 1,464.47 1,431.65 1,449.88 0.2M
2023-03-15 1,459.92 1,479.98 1,459.92 1,464.47 0.2M
2023-03-14 1,513.72 1,513.72 1,449.88 1,457.18 0.4M
2023-03-13 1,506.42 1,531.04 1,491.83 1,512.80 0.2M
2023-03-12 1,682.00 1,682.00 1,682.00 1,682.00 0.0M
2023-03-10 1,545.63 1,582.11 1,528.31 1,533.78 0.4M
2023-03-09 1,519.19 1,627.70 1,516.45 1,572.99 1.2M
2023-03-08 1,549.28 1,573.90 1,491.83 1,499.13 0.4M
2023-03-07 1,479.06 1,567.52 1,460.83 1,552.93 0.8M
2023-03-06 1,468.12 1,483.62 1,458.09 1,478.15 0.2M
2023-03-03 1,487.27 1,487.27 1,460.83 1,468.12 0.2M
2023-03-02 1,477.24 1,495.48 1,472.68 1,472.68 0.2M
2023-03-01 1,617.00 1,617.00 1,617.00 1,617.00 0.0M
2023-02-28 1,477.24 1,486.36 1,468.12 1,474.51 0.2M
2023-02-27 1,495.48 1,495.48 1,465.39 1,477.24 0.2M
2023-02-26 1,649.00 1,649.00 1,649.00 1,649.00 0.0M
2023-02-24 1,527.39 1,536.51 1,502.77 1,503.69 0.4M
2023-02-23 1,541.07 1,541.98 1,526.48 1,529.22 0.2M
2023-02-22 1,524.66 1,541.98 1,524.66 1,529.22 0.3M
2023-02-21 1,559.31 1,561.13 1,545.63 1,547.46 0.2M
2023-02-20 1,577.55 1,577.55 1,531.95 1,553.84 0.3M
2023-02-17 1,559.31 1,571.16 1,545.63 1,566.60 0.2M
2023-02-16 1,548.37 1,570.25 1,548.37 1,559.31 0.3M
2023-02-15 1,630.44 1,643.20 1,531.95 1,548.37 0.7M
2023-02-14 1,648.67 1,657.79 1,624.96 1,631.35 0.3M
2023-02-13 1,614.02 1,744.42 1,593.05 1,647.76 1.8M
2023-02-12 1,735.00 1,735.00 1,735.00 1,735.00 0.0M
2023-02-10 1,614.02 1,614.02 1,582.11 1,582.11 0.3M
2023-02-09 1,623.14 1,632.26 1,615.85 1,619.49 0.2M
2023-02-08 1,632.26 1,632.26 1,603.08 1,628.61 0.3M
2023-02-07 1,624.05 1,635.91 1,608.55 1,617.67 0.2M
2023-02-06 1,630.44 1,637.73 1,586.67 1,616.76 0.2M
2023-02-03 1,621.32 1,632.26 1,614.02 1,615.85 0.3M
2023-02-02 1,617.67 1,635.91 1,611.29 1,621.32 0.2M
2023-02-01 1,601.26 1,620.41 1,593.96 1,604.90 0.3M
2023-01-31 1,586.67 1,617.67 1,582.11 1,599.43 0.2M
2023-01-30 1,621.32 1,636.82 1,586.67 1,594.87 0.3M
2023-01-27 1,608.55 1,634.08 1,599.43 1,620.41 0.3M
2023-01-26 1,562.05 1,613.11 1,558.40 1,598.52 0.4M
2023-01-25 1,576.64 1,595.78 1,553.84 1,562.05 0.3M
2023-01-24 1,725.00 1,725.00 1,725.00 1,725.00 0.0M
2023-01-20 1,559.31 1,591.23 1,541.07 1,572.99 0.3M
2023-01-19 1,554.75 1,627.70 1,550.19 1,559.31 1.1M
2023-01-18 1,568.43 1,577.55 1,531.95 1,541.07 0.4M
2023-01-17 1,595.78 1,595.78 1,568.43 1,586.67 0.2M
2023-01-16 1,604.90 1,609.46 1,577.55 1,591.23 0.2M
2023-01-15 1,740.00 1,740.00 1,740.00 1,740.00 0.0M
2023-01-13 1,604.90 1,618.58 1,577.55 1,586.67 0.3M
2023-01-12 1,591.23 1,664.18 1,586.67 1,600.34 1.5M
2023-01-11 1,513.72 1,586.67 1,509.16 1,563.87 0.4M
2023-01-10 1,513.72 1,531.95 1,504.60 1,504.60 0.3M
2023-01-09 1,500.04 1,545.63 1,490.92 1,513.72 0.3M
2023-01-08 1,620.00 1,620.00 1,620.00 1,620.00 0.0M
2023-01-06 1,440.77 1,486.36 1,440.77 1,477.24 0.1M
2023-01-05 1,481.80 1,481.80 1,431.65 1,454.44 0.2M
2023-01-04 1,427.09 1,481.80 1,427.09 1,468.12 0.2M
2023-01-03 1,449.88 1,468.12 1,399.73 1,463.56 0.2M
2023-01-02 1,481.80 1,509.16 1,440.77 1,449.88 0.2M