Vessel

177350
🏛️ south-korea →
1,425.00
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 3,895.00 5,300.00 3,600.00 4,030.00 13.7M
2023-12-27 4,960.00 4,960.00 4,960.00 4,960.00 0.2M
2023-12-26 7,850.00 7,870.00 7,070.00 7,080.00 0.4M
2023-12-25 1,615.00 1,615.00 1,615.00 1,615.00 0.0M
2023-12-22 8,750.00 8,750.00 7,900.00 8,075.00 0.5M
2023-12-21 9,355.00 9,815.00 8,750.00 8,750.00 1.2M
2023-12-20 8,850.00 10,600.00 8,835.00 9,765.00 4.2M
2023-12-18 7,205.00 8,170.00 7,175.00 8,170.00 0.5M
2023-12-15 6,285.00 6,285.00 6,285.00 6,285.00 0.1M
2023-12-14 4,835.00 4,835.00 4,835.00 4,835.00 0.1M
2023-12-13 3,323.33 4,300.00 3,125.00 3,708.33 7.4M
2023-12-12 4,050.00 4,216.66 3,325.00 3,408.33 4.4M
2023-12-11 3,205.00 3,608.33 3,156.66 3,608.33 1.1M
2023-12-10 1,669.00 1,669.00 1,669.00 1,669.00 0.0M
2023-12-08 2,140.00 2,781.66 2,140.00 2,781.66 1.6M
2023-12-07 2,356.66 2,356.66 2,135.00 2,140.00 0.3M
2023-12-06 2,233.33 2,358.33 2,163.33 2,358.33 0.2M
2023-12-05 2,255.00 2,416.66 2,193.33 2,226.66 0.2M
2023-12-04 2,528.33 2,528.33 2,166.66 2,255.00 0.3M
2023-12-01 2,533.33 2,570.00 2,516.66 2,530.00 0.0M
2023-11-30 2,543.33 2,548.33 2,458.33 2,530.00 0.0M
2023-11-29 2,568.33 2,570.00 2,530.00 2,533.33 0.0M
2023-11-28 2,585.00 2,595.00 2,546.66 2,568.33 0.1M
2023-11-27 2,621.66 2,655.00 2,570.00 2,585.00 0.0M
2023-11-24 2,648.33 2,695.00 2,580.00 2,586.66 0.0M
2023-11-23 2,703.33 2,750.00 2,560.00 2,648.33 0.1M
2023-11-22 2,796.66 2,796.66 2,680.00 2,703.33 0.0M
2023-11-21 2,718.33 2,828.33 2,658.33 2,755.00 0.0M
2023-11-20 2,690.00 2,833.33 2,640.00 2,718.33 0.1M
2023-11-17 2,790.00 2,790.00 2,670.00 2,690.00 0.1M
2023-11-16 2,768.33 2,801.66 2,735.00 2,790.00 0.1M
2023-11-15 2,638.33 2,826.66 2,608.33 2,768.33 0.1M
2023-11-14 2,575.00 2,641.66 2,541.66 2,608.33 0.1M
2023-11-13 2,558.33 2,651.66 2,541.66 2,575.00 0.0M
2023-11-12 1,540.00 1,540.00 1,540.00 1,540.00 0.0M
2023-11-10 2,655.00 2,708.33 2,501.66 2,566.66 0.1M
2023-11-09 2,653.33 2,731.66 2,575.00 2,655.00 0.1M
2023-11-08 2,721.66 2,793.33 2,628.33 2,653.33 0.1M
2023-11-07 2,833.33 2,846.66 2,621.66 2,696.66 0.1M
2023-11-06 2,696.66 2,818.33 2,533.33 2,748.33 0.2M
2023-11-03 2,498.33 2,596.66 2,456.66 2,561.66 0.1M
2023-11-02 2,345.00 2,523.33 2,345.00 2,441.66 0.3M
2023-11-01 2,325.00 2,450.00 2,321.66 2,330.00 0.1M
2023-10-31 2,518.33 2,550.00 2,308.33 2,325.00 0.1M
2023-10-30 2,666.66 2,666.66 2,383.33 2,498.33 0.3M
2023-10-26 3,066.66 3,070.00 2,835.00 2,840.00 0.1M
2023-10-25 3,126.66 3,198.33 3,020.00 3,063.33 0.1M
2023-10-24 2,918.33 3,205.00 2,861.66 3,050.00 0.2M
2023-10-23 2,224.97 2,550.92 2,200.49 2,505.83 0.3M
2023-10-22 1,800.00 1,800.00 1,800.00 1,800.00 0.0M
2023-10-20 2,615.34 2,660.43 2,273.93 2,319.02 0.4M
2023-10-19 2,834.36 3,414.12 2,628.22 2,679.76 1.8M
2023-10-18 2,769.94 2,834.36 2,647.55 2,686.20 0.1M
2023-10-17 2,634.67 2,789.27 2,608.90 2,757.06 0.1M
2023-10-16 2,692.64 2,692.64 2,570.25 2,641.11 0.1M
2023-10-15 2,115.00 2,115.00 2,115.00 2,115.00 0.0M
2023-10-13 2,847.24 2,873.01 2,679.76 2,724.85 0.1M
2023-10-12 2,827.92 2,860.13 2,705.53 2,834.36 0.1M
2023-10-11 2,666.87 2,776.38 2,660.43 2,769.94 0.1M
2023-10-10 2,821.48 2,943.87 2,679.76 2,705.53 0.2M
2023-10-06 2,666.87 2,802.15 2,628.22 2,782.83 0.1M
2023-10-05 2,815.03 2,840.80 2,621.78 2,666.87 0.1M
2023-10-04 2,653.99 2,834.36 2,647.55 2,815.03 0.2M
2023-10-03 2,140.00 2,140.00 2,140.00 2,140.00 0.0M
2023-09-27 2,969.64 3,021.17 2,628.22 2,757.06 0.4M
2023-09-26 2,969.64 3,130.68 2,956.75 2,982.52 0.2M
2023-09-25 3,259.51 3,259.51 2,918.10 2,982.52 0.3M
2023-09-22 3,491.42 3,491.42 3,227.31 3,259.51 0.3M
2023-09-21 3,568.72 3,671.78 3,472.09 3,484.97 0.2M
2023-09-20 3,800.62 3,832.83 3,517.18 3,626.69 0.5M
2023-09-19 4,038.96 4,090.50 3,723.32 3,787.74 0.4M
2023-09-18 3,658.90 4,122.71 3,658.90 4,000.31 0.6M
2023-09-15 4,502.77 4,528.53 4,206.45 4,309.52 0.4M
2023-09-14 4,638.04 4,760.44 4,451.23 4,451.23 0.4M
2023-09-13 4,844.18 4,992.34 4,747.55 4,818.41 0.1M
2023-09-12 4,857.06 4,908.60 4,811.97 4,844.18 0.1M
2023-09-11 4,908.60 4,927.92 4,792.64 4,895.71 0.1M
2023-09-08 5,088.96 5,088.96 4,869.95 4,940.80 0.1M
2023-09-07 5,043.87 5,146.94 4,953.69 4,985.90 0.1M
2023-09-06 5,301.54 5,301.54 4,960.13 5,024.55 0.2M
2023-09-05 5,243.57 5,378.84 5,243.57 5,307.98 0.1M
2023-09-04 5,333.75 5,353.08 5,198.47 5,243.57 0.2M
2023-09-01 5,423.93 5,423.93 5,275.77 5,353.08 0.1M
2023-08-31 5,494.79 5,527.00 5,411.05 5,423.93 0.1M
2023-08-30 5,462.58 5,597.86 5,449.70 5,494.79 0.1M
2023-08-29 5,436.82 5,591.42 5,404.61 5,527.00 0.1M
2023-08-28 5,411.05 5,481.91 5,320.87 5,391.73 0.1M
2023-08-25 5,552.77 5,552.77 5,282.22 5,333.75 0.1M
2023-08-24 5,584.98 5,784.67 5,481.91 5,514.12 0.1M
2023-08-23 5,494.79 5,720.25 5,462.58 5,636.51 0.1M
2023-08-22 5,726.70 5,733.14 5,172.71 5,636.51 0.3M
2023-08-21 5,765.35 5,984.36 5,733.14 5,887.74 0.1M
2023-08-18 5,997.25 5,997.25 5,720.25 5,765.35 0.2M
2023-08-17 5,668.72 6,158.29 5,552.77 6,061.67 0.2M
2023-08-16 5,926.39 6,023.01 5,681.60 5,746.02 0.2M
2023-08-14 6,377.31 6,377.31 6,029.46 6,055.22 0.3M
2023-08-13 4,960.00 4,960.00 4,960.00 4,960.00 0.0M
2023-08-11 6,196.94 6,396.63 6,055.22 6,390.19 0.3M
2023-08-10 6,158.29 6,248.48 6,048.78 6,138.97 0.1M
2023-08-09 6,113.20 6,287.13 6,113.20 6,235.59 0.1M
2023-08-08 6,319.33 6,403.08 6,113.20 6,113.20 0.1M
2023-08-07 6,196.94 6,441.73 6,145.41 6,364.43 0.1M
2023-08-06 4,810.00 4,810.00 4,810.00 4,810.00 0.0M
2023-08-04 6,377.31 6,377.31 6,145.41 6,196.94 0.2M
2023-08-03 6,596.33 6,622.10 6,274.24 6,364.43 0.2M
2023-08-02 6,699.40 6,776.70 6,544.79 6,699.40 0.2M
2023-08-01 6,184.06 6,776.70 6,158.29 6,699.40 0.6M
2023-07-31 5,746.02 6,087.43 5,746.02 6,087.43 0.1M
2023-07-30 4,460.00 4,460.00 4,460.00 4,460.00 0.0M
2023-07-28 5,578.54 5,791.11 5,578.54 5,746.02 0.1M
2023-07-27 5,791.11 5,984.36 5,604.30 5,662.28 0.2M
2023-07-26 6,184.06 6,184.06 5,642.95 5,791.11 0.3M
2023-07-25 6,280.68 6,467.49 6,113.20 6,113.20 0.2M
2023-07-24 6,699.40 6,699.40 6,055.22 6,293.57 0.3M
2023-07-21 6,828.23 6,892.65 6,634.98 6,634.98 0.2M
2023-07-20 6,969.95 7,279.15 6,699.40 6,957.07 0.5M
2023-07-19 6,931.30 7,047.25 6,699.40 6,957.07 0.3M
2023-07-18 6,763.81 7,008.60 6,609.21 6,931.30 0.3M
2023-07-17 6,660.75 6,763.81 6,480.38 6,763.81 0.1M
2023-07-14 6,673.63 6,725.16 6,493.26 6,660.75 0.2M
2023-07-13 6,712.28 6,828.23 6,557.68 6,570.56 0.3M
2023-07-12 6,738.05 6,802.46 6,480.38 6,673.63 0.3M
2023-07-11 6,957.07 7,073.02 6,854.00 6,931.30 0.2M
2023-07-10 6,725.16 7,085.90 6,725.16 7,060.13 0.3M
2023-07-09 5,220.00 5,220.00 5,220.00 5,220.00 0.0M
2023-07-07 6,725.16 6,969.95 6,557.68 6,725.16 0.3M
2023-07-06 7,227.62 7,227.62 6,544.79 6,725.16 0.4M
2023-07-05 6,982.83 7,485.29 6,905.53 7,279.15 1.0M
2023-07-04 8,309.83 8,374.24 6,982.83 6,982.83 3.0M
2023-07-03 6,763.81 7,614.12 6,750.93 7,601.24 2.5M
2023-07-02 5,200.00 5,200.00 5,200.00 5,200.00 0.0M
2023-06-30 6,776.70 6,802.46 6,409.52 6,699.40 0.4M
2023-06-29 7,395.10 7,446.64 6,519.03 6,673.63 2.6M
2023-06-28 6,686.51 6,699.40 6,454.61 6,480.38 0.3M
2023-06-27 6,203.38 6,725.16 6,184.06 6,634.98 0.7M
2023-06-26 6,325.78 6,325.78 6,100.32 6,203.38 0.2M
2023-06-23 6,441.73 6,441.73 6,280.68 6,325.78 0.1M
2023-06-22 6,274.24 6,435.29 6,274.24 6,396.63 0.2M
2023-06-21 6,467.49 6,609.21 6,377.31 6,396.63 0.3M
2023-06-20 6,596.33 6,596.33 6,319.33 6,454.61 0.4M
2023-06-19 7,730.07 7,730.07 6,319.33 6,583.44 2.0M
2023-06-16 7,472.40 7,730.07 7,433.75 7,601.24 0.8M
2023-06-15 6,854.00 7,601.24 6,854.00 7,601.24 2.0M
2023-06-14 6,763.81 7,124.55 6,673.63 6,763.81 0.6M
2023-06-13 6,854.00 6,957.07 6,596.33 6,673.63 0.6M
2023-06-12 6,312.89 6,957.07 6,300.01 6,957.07 1.2M
2023-06-09 6,151.85 6,248.48 6,113.20 6,216.27 0.1M
2023-06-08 6,222.71 6,222.71 5,977.92 6,113.20 0.2M
2023-06-07 6,403.08 6,480.38 6,171.17 6,222.71 0.3M
2023-06-06 4,970.00 4,970.00 4,970.00 4,970.00 0.0M
2023-06-05 6,544.79 6,557.68 6,325.78 6,403.08 0.2M
2023-06-02 6,454.61 6,506.14 6,242.03 6,409.52 0.2M
2023-06-01 6,325.78 6,519.03 6,325.78 6,467.49 0.1M
2023-05-31 6,583.44 6,583.44 6,338.66 6,403.08 0.2M
2023-05-30 6,879.76 6,892.65 6,493.26 6,557.68 0.4M
2023-05-29 5,290.00 5,290.00 5,290.00 5,290.00 0.0M
2023-05-26 7,060.13 7,176.08 6,789.58 6,815.35 0.4M
2023-05-25 7,021.48 7,188.97 6,828.23 7,073.02 0.6M
2023-05-24 6,673.63 7,201.85 6,583.44 6,841.11 1.2M
2023-05-23 6,312.89 6,892.65 6,126.08 6,776.70 1.1M
2023-05-22 6,370.87 6,377.31 6,248.48 6,280.68 0.2M
2023-05-21 4,950.00 4,950.00 4,950.00 4,950.00 0.0M
2023-05-19 6,364.43 6,493.26 6,267.80 6,377.31 0.2M
2023-05-18 6,583.44 6,647.86 6,248.48 6,351.54 0.4M
2023-05-17 6,725.16 6,789.58 6,544.79 6,583.44 0.3M
2023-05-16 6,905.53 6,918.41 6,506.14 6,660.75 0.4M
2023-05-15 6,480.38 6,828.23 6,312.89 6,763.81 0.9M
2023-05-14 4,980.00 4,980.00 4,980.00 4,980.00 0.0M
2023-05-12 6,583.44 6,725.16 6,338.66 6,415.96 0.5M
2023-05-11 6,145.41 6,634.98 6,145.41 6,583.44 0.6M
2023-05-10 6,390.19 6,544.79 6,190.50 6,196.94 0.3M
2023-05-09 6,686.51 6,815.35 6,274.24 6,467.49 0.6M
2023-05-08 6,222.71 7,047.25 6,177.62 6,686.51 2.3M
2023-05-04 5,997.25 6,158.29 5,829.76 6,158.29 0.2M
2023-05-03 5,984.36 6,248.48 5,868.41 5,997.25 0.4M
2023-05-02 5,726.70 6,029.46 5,688.04 6,003.69 0.3M
2023-05-01 4,440.00 4,440.00 4,440.00 4,440.00 0.0M
2023-04-28 5,707.37 5,726.70 5,565.65 5,720.25 0.1M
2023-04-27 5,655.84 5,746.02 5,604.30 5,668.72 0.1M
2023-04-26 5,797.55 5,836.20 5,604.30 5,668.72 0.2M
2023-04-25 5,804.00 6,184.06 5,668.72 5,900.62 0.4M
2023-04-24 5,939.27 5,977.92 5,823.32 5,842.65 0.1M
2023-04-21 6,100.32 6,100.32 5,887.74 5,977.92 0.2M
2023-04-20 5,945.71 6,377.31 5,855.53 6,119.64 0.8M
2023-04-19 5,919.95 6,023.01 5,849.09 5,932.83 0.2M
2023-04-18 6,145.41 6,158.29 5,926.39 5,939.27 0.2M
2023-04-17 6,029.46 6,151.85 5,958.60 6,145.41 0.3M
2023-04-16 4,635.00 4,635.00 4,635.00 4,635.00 0.0M
2023-04-14 5,926.39 6,048.78 5,849.09 5,971.48 0.2M
2023-04-13 5,965.04 5,965.04 5,829.76 5,907.06 0.2M
2023-04-12 5,958.60 6,055.22 5,829.76 5,977.92 0.2M
2023-04-11 5,849.09 6,080.99 5,849.09 5,952.16 0.2M
2023-04-10 6,087.43 6,087.43 5,836.20 5,842.65 0.2M
2023-04-09 4,720.00 4,720.00 4,720.00 4,720.00 0.0M
2023-04-07 6,177.62 6,229.15 5,945.71 6,080.99 0.3M
2023-04-06 6,673.63 6,673.63 6,177.62 6,177.62 1.5M
2023-04-05 6,100.32 6,119.64 5,990.81 6,016.57 0.2M
2023-04-04 5,977.92 6,126.08 5,939.27 6,029.46 0.2M
2023-04-03 6,093.87 6,145.41 5,913.51 6,029.46 0.2M
2023-04-02 4,725.00 4,725.00 4,725.00 4,725.00 0.0M
2023-03-31 6,312.89 6,364.43 6,010.13 6,087.43 0.5M
2023-03-30 5,939.27 6,377.31 5,804.00 6,377.31 0.9M
2023-03-29 5,965.04 5,965.04 5,778.23 5,887.74 0.2M
2023-03-28 5,842.65 6,029.46 5,733.14 6,029.46 0.3M
2023-03-27 6,010.13 6,023.01 5,771.79 5,861.97 0.2M
2023-03-24 5,778.23 6,029.46 5,649.39 5,990.81 0.5M
2023-03-23 5,552.77 5,797.55 5,507.68 5,597.86 0.2M
2023-03-22 5,720.25 5,746.02 5,527.00 5,604.30 0.2M
2023-03-21 5,958.60 5,958.60 5,720.25 5,726.70 0.2M
2023-03-20 6,055.22 6,132.52 5,907.06 5,958.60 0.6M
2023-03-17 5,617.19 5,861.97 5,546.33 5,713.81 0.2M
2023-03-16 5,475.47 5,623.63 5,282.22 5,604.30 0.2M
2023-03-15 5,630.07 5,771.79 5,385.28 5,475.47 0.3M
2023-03-14 5,849.09 5,849.09 5,488.35 5,700.93 0.2M
2023-03-13 5,739.58 5,874.85 5,591.42 5,784.67 0.1M
2023-03-12 4,530.00 4,530.00 4,530.00 4,530.00 0.0M
2023-03-10 6,016.57 6,016.57 5,765.35 5,836.20 0.2M
2023-03-09 5,990.81 6,132.52 5,861.97 6,016.57 0.2M
2023-03-08 6,177.62 6,274.24 5,965.04 6,048.78 0.2M
2023-03-07 6,596.33 6,596.33 5,932.83 6,177.62 0.8M
2023-03-06 6,454.61 6,763.81 6,312.89 6,596.33 0.4M
2023-03-05 4,995.00 4,995.00 4,995.00 4,995.00 0.0M
2023-03-03 6,634.98 6,686.51 6,377.31 6,435.29 0.3M
2023-03-02 6,622.10 6,660.75 6,467.49 6,634.98 0.2M
2023-03-01 5,140.00 5,140.00 5,140.00 5,140.00 0.0M
2023-02-28 6,596.33 6,686.51 6,493.26 6,622.10 0.2M
2023-02-27 6,854.00 6,854.00 6,467.49 6,622.10 0.5M
2023-02-26 5,350.00 5,350.00 5,350.00 5,350.00 0.0M
2023-02-24 7,356.45 7,407.99 6,738.05 6,892.65 0.6M
2023-02-23 7,562.59 7,730.07 7,317.80 7,356.45 0.4M
2023-02-22 7,317.80 7,562.59 7,188.97 7,459.52 0.3M
2023-02-21 7,820.26 7,846.02 7,150.32 7,369.34 0.4M
2023-02-20 7,858.91 8,013.51 7,601.24 7,794.49 0.2M
2023-02-17 7,768.72 7,897.56 7,356.45 7,858.91 0.4M
2023-02-16 8,374.24 8,503.08 7,562.59 7,858.91 0.7M
2023-02-15 8,657.68 8,709.21 8,374.24 8,374.24 0.2M
2023-02-14 8,412.90 8,747.87 8,361.36 8,670.56 0.3M
2023-02-13 8,593.26 8,593.26 8,374.24 8,464.43 0.1M
2023-02-10 8,760.75 8,773.63 8,528.85 8,593.26 0.1M
2023-02-09 8,709.21 8,825.17 8,657.68 8,786.52 0.2M
2023-02-08 8,941.12 9,018.42 8,760.75 8,825.17 0.2M
2023-02-07 9,095.72 9,095.72 8,747.87 8,928.23 0.3M
2023-02-06 8,631.91 9,224.55 8,477.31 9,095.72 0.5M
2023-02-05 6,760.00 6,760.00 6,760.00 6,760.00 0.0M
2023-02-03 8,992.65 8,992.65 8,567.50 8,709.21 0.3M
2023-02-02 8,747.87 8,979.77 8,747.87 8,928.23 0.4M
2023-02-01 8,954.00 8,992.65 8,580.38 8,799.40 0.3M
2023-01-31 8,657.68 9,160.14 8,309.83 8,966.88 0.8M
2023-01-30 10,319.65 10,461.36 8,296.94 8,657.68 2.7M
2023-01-27 10,306.76 10,396.95 10,061.98 10,268.11 0.2M
2023-01-26 10,500.01 10,577.32 10,229.46 10,306.76 0.3M
2023-01-25 10,525.78 10,706.15 10,332.53 10,474.25 0.5M
2023-01-24 8,080.00 8,080.00 8,080.00 8,080.00 0.0M
2023-01-20 9,971.79 10,538.67 9,971.79 10,409.83 0.8M
2023-01-19 10,216.58 10,229.46 9,778.54 9,946.03 0.3M
2023-01-18 9,714.12 10,371.18 9,688.36 10,281.00 0.5M
2023-01-17 10,242.35 10,448.48 9,572.41 9,688.36 0.4M
2023-01-16 10,293.88 10,487.13 10,049.09 10,216.58 0.4M
2023-01-13 10,177.93 10,293.88 9,971.79 10,203.70 0.3M
2023-01-12 10,448.48 10,448.48 10,074.86 10,216.58 0.4M
2023-01-11 10,165.05 10,590.20 10,074.86 10,396.95 0.9M
2023-01-10 10,409.83 10,474.25 10,036.21 10,165.05 0.6M
2023-01-09 10,306.76 10,396.95 10,074.86 10,306.76 0.5M
2023-01-06 9,855.84 10,229.46 9,778.54 10,190.81 0.4M
2023-01-05 10,023.33 10,306.76 9,817.19 9,946.03 0.6M
2023-01-04 9,765.66 10,512.90 9,495.11 10,010.44 1.4M
2023-01-03 8,825.17 9,752.77 8,773.63 9,739.89 1.4M
2023-01-02 9,237.44 9,495.11 8,593.26 8,734.98 0.9M