Market [unlinked] / KRW
Identifier on UpBit: KRW-HIFI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
801.7614 KRW |
5,842,366.9351 |
797.2000 KRW |
770.1000 KRW |
828.0000 KRW |
817.0000 KRW |
| 2024-11-20 |
805.3375 KRW |
8,005,781.8827 |
850.9000 KRW |
774.3000 KRW |
850.9000 KRW |
800.0000 KRW |
| 2024-11-19 |
872.0795 KRW |
32,894,232.5399 |
843.0000 KRW |
827.6000 KRW |
907.4000 KRW |
850.5000 KRW |
| 2024-11-18 |
815.5859 KRW |
7,808,904.1240 |
777.5000 KRW |
770.0000 KRW |
841.3000 KRW |
829.1000 KRW |
| 2024-11-17 |
799.0836 KRW |
5,714,717.7939 |
828.2000 KRW |
765.0000 KRW |
836.6000 KRW |
769.9000 KRW |
| 2024-11-16 |
809.8994 KRW |
23,840,056.2385 |
773.0000 KRW |
765.7000 KRW |
835.6000 KRW |
825.1000 KRW |
| 2024-11-15 |
750.4978 KRW |
4,395,352.9038 |
735.7000 KRW |
725.0000 KRW |
776.4000 KRW |
773.0000 KRW |
| 2024-11-14 |
784.6490 KRW |
17,034,169.0366 |
795.0000 KRW |
737.3000 KRW |
825.0000 KRW |
743.8000 KRW |
| 2024-11-13 |
811.4527 KRW |
30,554,927.1871 |
809.7000 KRW |
762.6000 KRW |
892.0000 KRW |
772.1000 KRW |
| 2024-11-12 |
859.7014 KRW |
78,960,247.9263 |
808.0000 KRW |
753.3000 KRW |
938.7000 KRW |
814.7000 KRW |
| 2024-11-11 |
780.6199 KRW |
20,279,523.1360 |
751.1000 KRW |
730.9000 KRW |
811.0000 KRW |
803.9000 KRW |
| 2024-11-10 |
736.4404 KRW |
9,630,197.0584 |
716.8000 KRW |
706.4000 KRW |
770.0000 KRW |
756.4000 KRW |
| 2024-11-09 |
696.7800 KRW |
4,992,294.0159 |
700.2000 KRW |
680.0000 KRW |
712.4000 KRW |
709.0000 KRW |
| 2024-11-08 |
686.8110 KRW |
4,690,535.8215 |
693.3000 KRW |
674.1000 KRW |
699.5000 KRW |
694.0000 KRW |
| 2024-11-07 |
694.5017 KRW |
6,938,978.2487 |
688.5000 KRW |
674.0000 KRW |
708.3000 KRW |
695.1000 KRW |
| 2024-11-06 |
653.3319 KRW |
5,457,184.2466 |
623.2000 KRW |
622.3000 KRW |
676.3000 KRW |
676.2000 KRW |
| 2024-11-05 |
610.9554 KRW |
3,908,908.2497 |
592.1000 KRW |
592.1000 KRW |
634.9000 KRW |
625.0000 KRW |
| 2024-11-04 |
609.1262 KRW |
1,758,376.3933 |
617.7000 KRW |
583.9000 KRW |
626.7000 KRW |
592.3000 KRW |
| 2024-11-03 |
626.0119 KRW |
4,582,169.3564 |
650.7000 KRW |
595.1000 KRW |
662.1000 KRW |
617.3000 KRW |
| 2024-11-02 |
664.8918 KRW |
2,462,855.0343 |
660.7000 KRW |
648.0000 KRW |
677.6000 KRW |
652.2000 KRW |
| 2024-11-01 |
661.6984 KRW |
3,355,366.9485 |
665.2000 KRW |
645.1000 KRW |
682.6000 KRW |
661.0000 KRW |
| 2024-10-31 |
696.5019 KRW |
7,525,943.9208 |
696.7000 KRW |
660.3000 KRW |
715.8000 KRW |
660.4000 KRW |
| 2024-10-30 |
700.8236 KRW |
2,719,359.0395 |
712.1000 KRW |
685.2000 KRW |
714.8000 KRW |
696.8000 KRW |
| 2024-10-29 |
700.2788 KRW |
6,053,034.0564 |
692.0000 KRW |
686.3000 KRW |
714.6000 KRW |
712.3000 KRW |
| 2024-10-28 |
684.7725 KRW |
8,069,149.3198 |
691.4000 KRW |
661.1000 KRW |
705.5000 KRW |
691.9000 KRW |
| 2024-10-27 |
693.4623 KRW |
31,259,225.4035 |
664.7000 KRW |
663.7000 KRW |
718.4000 KRW |
692.3000 KRW |
| 2024-10-26 |
666.3515 KRW |
3,890,441.0828 |
671.6000 KRW |
648.0000 KRW |
679.3000 KRW |
664.8000 KRW |
| 2024-10-25 |
718.7822 KRW |
4,953,473.2764 |
744.1000 KRW |
693.4000 KRW |
745.1000 KRW |
693.4000 KRW |
| 2024-10-24 |
728.5492 KRW |
3,909,923.0692 |
735.9000 KRW |
710.5000 KRW |
743.5000 KRW |
736.0000 KRW |
| 2024-10-23 |
735.1281 KRW |
5,933,444.9064 |
759.1000 KRW |
714.1000 KRW |
763.2000 KRW |
737.4000 KRW |
| 2024-10-22 |
753.6066 KRW |
14,691,132.5248 |
733.0000 KRW |
727.7000 KRW |
769.8000 KRW |
760.6000 KRW |
| 2024-10-21 |
752.7463 KRW |
7,407,572.7488 |
770.8000 KRW |
731.0000 KRW |
772.9000 KRW |
739.0000 KRW |
| 2024-10-20 |
797.6271 KRW |
31,174,188.2328 |
797.6000 KRW |
760.7000 KRW |
830.6000 KRW |
770.8000 KRW |
| 2024-10-19 |
797.6052 KRW |
99,649,143.8145 |
730.6000 KRW |
718.1000 KRW |
846.7000 KRW |
812.8000 KRW |
| 2024-10-18 |
723.4431 KRW |
31,416,929.3481 |
679.6000 KRW |
675.0000 KRW |
745.0000 KRW |
728.9000 KRW |
| 2024-10-17 |
682.6203 KRW |
3,541,740.1387 |
693.8000 KRW |
666.1000 KRW |
696.5000 KRW |
678.8000 KRW |
| 2024-10-16 |
694.0822 KRW |
4,889,941.7582 |
710.1000 KRW |
684.0000 KRW |
711.8000 KRW |
695.2000 KRW |
| 2024-10-15 |
699.9068 KRW |
9,087,351.2266 |
716.7000 KRW |
678.5000 KRW |
718.8000 KRW |
700.8000 KRW |
| 2024-10-14 |
703.8373 KRW |
17,548,882.7481 |
685.6000 KRW |
670.0000 KRW |
722.4000 KRW |
719.5000 KRW |
| 2024-10-13 |
713.6082 KRW |
23,074,058.3305 |
705.6000 KRW |
670.0000 KRW |
732.0000 KRW |
675.9000 KRW |
| 2024-10-12 |
722.4412 KRW |
67,601,908.5991 |
692.1000 KRW |
682.0000 KRW |
747.2000 KRW |
706.5000 KRW |
| 2024-10-11 |
713.0724 KRW |
59,811,560.3296 |
636.8000 KRW |
632.8000 KRW |
780.0000 KRW |
689.4000 KRW |
| 2024-10-10 |
626.8433 KRW |
2,660,184.1001 |
628.7000 KRW |
610.0000 KRW |
637.7000 KRW |
631.6000 KRW |
| 2024-10-09 |
639.6324 KRW |
1,464,410.5640 |
639.7000 KRW |
630.3000 KRW |
649.8000 KRW |
633.4000 KRW |
| 2024-10-08 |
642.0027 KRW |
3,562,677.9710 |
640.6000 KRW |
626.3000 KRW |
656.0000 KRW |
639.2000 KRW |
| 2024-10-07 |
658.0708 KRW |
5,104,318.5958 |
666.0000 KRW |
638.3000 KRW |
669.7000 KRW |
649.7000 KRW |
| 2024-10-06 |
652.1634 KRW |
4,576,154.0505 |
656.6000 KRW |
637.6000 KRW |
665.9000 KRW |
661.3000 KRW |
| 2024-10-05 |
657.3772 KRW |
18,358,497.3760 |
625.5000 KRW |
624.5000 KRW |
674.2000 KRW |
644.3000 KRW |
| 2024-10-04 |
610.9384 KRW |
1,836,036.9329 |
597.3000 KRW |
597.0000 KRW |
626.3000 KRW |
623.7000 KRW |
| 2024-10-03 |
595.4846 KRW |
2,193,345.5049 |
601.3000 KRW |
578.0000 KRW |
614.2000 KRW |
595.0000 KRW |