Market [unlinked] / KRW
Identifier on UpBit: KRW-HIFI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
804.8476 KRW |
23,987,423.1478 |
764.9000 KRW |
758.8000 KRW |
854.0000 KRW |
795.3000 KRW |
| 2024-12-21 |
790.2013 KRW |
5,178,852.0769 |
801.9000 KRW |
748.5000 KRW |
834.8000 KRW |
765.8000 KRW |
| 2024-12-20 |
748.7751 KRW |
6,784,356.8413 |
762.1000 KRW |
692.0000 KRW |
802.3000 KRW |
793.2000 KRW |
| 2024-12-19 |
788.2406 KRW |
7,654,666.3719 |
797.3000 KRW |
742.6000 KRW |
821.4000 KRW |
771.5000 KRW |
| 2024-12-18 |
848.4949 KRW |
4,691,026.6787 |
877.0000 KRW |
807.1000 KRW |
882.3000 KRW |
819.2000 KRW |
| 2024-12-17 |
904.3728 KRW |
4,129,924.4263 |
923.8000 KRW |
879.0000 KRW |
926.3000 KRW |
890.0000 KRW |
| 2024-12-16 |
941.6917 KRW |
5,760,210.4308 |
945.7000 KRW |
897.1000 KRW |
982.9000 KRW |
934.4000 KRW |
| 2024-12-15 |
922.7015 KRW |
3,176,360.8653 |
923.8000 KRW |
898.1000 KRW |
951.4000 KRW |
941.9000 KRW |
| 2024-12-14 |
942.6572 KRW |
4,100,511.3319 |
972.1000 KRW |
903.0000 KRW |
977.8000 KRW |
920.0000 KRW |
| 2024-12-13 |
967.7159 KRW |
4,245,497.6056 |
982.3000 KRW |
946.0000 KRW |
994.6000 KRW |
962.5000 KRW |
| 2024-12-12 |
973.3571 KRW |
6,248,385.5450 |
947.6000 KRW |
930.2000 KRW |
1,004.0000 KRW |
976.0000 KRW |
| 2024-12-11 |
893.7877 KRW |
6,323,054.2268 |
890.3000 KRW |
836.5000 KRW |
954.1000 KRW |
946.7000 KRW |
| 2024-12-10 |
890.5163 KRW |
16,638,581.1466 |
947.8000 KRW |
819.4000 KRW |
952.3000 KRW |
894.4000 KRW |
| 2024-12-09 |
1,090.2567 KRW |
33,200,978.1685 |
1,129.0000 KRW |
883.0000 KRW |
1,175.0000 KRW |
943.3000 KRW |
| 2024-12-08 |
1,145.1114 KRW |
33,479,719.4035 |
1,108.0000 KRW |
1,095.0000 KRW |
1,188.0000 KRW |
1,124.0000 KRW |
| 2024-12-07 |
1,105.9371 KRW |
5,304,424.5531 |
1,132.0000 KRW |
1,082.0000 KRW |
1,133.0000 KRW |
1,090.0000 KRW |
| 2024-12-06 |
1,111.3798 KRW |
11,523,769.2629 |
1,099.0000 KRW |
1,042.0000 KRW |
1,164.0000 KRW |
1,115.0000 KRW |
| 2024-12-05 |
1,105.3306 KRW |
10,754,208.9288 |
1,152.0000 KRW |
1,065.0000 KRW |
1,157.0000 KRW |
1,115.0000 KRW |
| 2024-12-04 |
1,132.7051 KRW |
15,209,652.2442 |
1,133.0000 KRW |
1,081.0000 KRW |
1,165.0000 KRW |
1,155.0000 KRW |
| 2024-12-03 |
1,060.5205 KRW |
48,087,837.8706 |
1,011.0000 KRW |
635.7000 KRW |
1,148.0000 KRW |
1,129.0000 KRW |
| 2024-12-02 |
984.3560 KRW |
11,756,790.0900 |
1,017.0000 KRW |
933.7000 KRW |
1,025.0000 KRW |
1,002.0000 KRW |
| 2024-12-01 |
1,011.4011 KRW |
7,598,636.8462 |
1,029.0000 KRW |
986.3000 KRW |
1,033.0000 KRW |
1,016.0000 KRW |
| 2024-11-30 |
1,016.4325 KRW |
7,012,992.2510 |
1,034.0000 KRW |
998.2000 KRW |
1,045.0000 KRW |
1,027.0000 KRW |
| 2024-11-29 |
1,008.9382 KRW |
8,737,571.1443 |
1,047.0000 KRW |
986.8000 KRW |
1,047.0000 KRW |
1,027.0000 KRW |
| 2024-11-28 |
1,018.4427 KRW |
25,996,028.3780 |
1,008.0000 KRW |
968.4000 KRW |
1,067.0000 KRW |
1,040.0000 KRW |
| 2024-11-27 |
975.9704 KRW |
19,832,428.9630 |
1,022.0000 KRW |
942.0000 KRW |
1,022.0000 KRW |
1,002.0000 KRW |
| 2024-11-26 |
958.6354 KRW |
79,332,032.7638 |
908.1000 KRW |
876.0000 KRW |
1,019.0000 KRW |
962.8000 KRW |
| 2024-11-25 |
905.3988 KRW |
16,853,982.6301 |
908.2000 KRW |
870.0000 KRW |
937.4000 KRW |
895.7000 KRW |
| 2024-11-24 |
859.5467 KRW |
14,425,435.7478 |
854.2000 KRW |
793.0000 KRW |
898.8000 KRW |
885.6000 KRW |
| 2024-11-23 |
830.3274 KRW |
9,987,737.5322 |
822.6000 KRW |
801.0000 KRW |
861.0000 KRW |
850.0000 KRW |
| 2024-11-22 |
797.5051 KRW |
7,696,277.5003 |
817.0000 KRW |
755.8000 KRW |
823.8000 KRW |
820.6000 KRW |
| 2024-11-21 |
802.6117 KRW |
6,241,169.9846 |
797.2000 KRW |
770.1000 KRW |
828.0000 KRW |
815.1000 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 |