Market [unlinked] / KRW
Identifier on UpBit: KRW-HIFI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
574.1862 KRW |
30,923,814.1604 |
583.0000 KRW |
544.0000 KRW |
604.0000 KRW |
555.0000 KRW |
| 2023-08-29 |
583.7528 KRW |
36,790,181.5677 |
596.0000 KRW |
567.0000 KRW |
606.0000 KRW |
585.0000 KRW |
| 2023-08-28 |
606.1064 KRW |
49,630,796.4534 |
618.0000 KRW |
580.0000 KRW |
637.0000 KRW |
596.0000 KRW |
| 2023-08-27 |
623.7819 KRW |
104,986,541.7965 |
603.0000 KRW |
589.0000 KRW |
654.0000 KRW |
617.0000 KRW |
| 2023-08-26 |
604.1884 KRW |
67,971,958.0668 |
618.0000 KRW |
572.0000 KRW |
638.0000 KRW |
592.0000 KRW |
| 2023-08-25 |
619.7858 KRW |
190,005,762.1371 |
581.0000 KRW |
576.0000 KRW |
665.0000 KRW |
619.0000 KRW |
| 2023-08-24 |
551.6444 KRW |
120,327,195.2402 |
511.0000 KRW |
509.0000 KRW |
589.0000 KRW |
578.0000 KRW |
| 2023-08-23 |
507.4330 KRW |
15,143,858.8908 |
510.0000 KRW |
497.0000 KRW |
522.0000 KRW |
515.0000 KRW |
| 2023-08-22 |
514.3182 KRW |
29,690,489.7060 |
524.0000 KRW |
496.0000 KRW |
534.0000 KRW |
504.0000 KRW |
| 2023-08-21 |
517.0511 KRW |
103,733,112.3070 |
504.0000 KRW |
494.0000 KRW |
541.0000 KRW |
519.0000 KRW |
| 2023-08-20 |
513.6051 KRW |
150,609,186.7592 |
492.0000 KRW |
485.0000 KRW |
556.0000 KRW |
505.0000 KRW |
| 2023-08-19 |
557.0017 KRW |
214,915,085.6332 |
514.0000 KRW |
465.0000 KRW |
641.0000 KRW |
491.0000 KRW |
| 2023-08-18 |
471.2568 KRW |
46,896,544.8027 |
465.0000 KRW |
440.0000 KRW |
519.0000 KRW |
517.0000 KRW |
| 2023-08-17 |
470.4278 KRW |
95,632,538.1205 |
439.0000 KRW |
413.0000 KRW |
505.0000 KRW |
456.0000 KRW |
| 2023-08-16 |
451.4191 KRW |
29,690,100.9971 |
478.0000 KRW |
430.0000 KRW |
484.0000 KRW |
443.0000 KRW |
| 2023-08-15 |
506.8898 KRW |
76,216,584.1751 |
494.0000 KRW |
482.0000 KRW |
530.0000 KRW |
485.0000 KRW |
| 2023-08-14 |
505.3879 KRW |
85,879,080.1788 |
508.0000 KRW |
485.0000 KRW |
526.0000 KRW |
492.0000 KRW |
| 2023-08-13 |
501.6672 KRW |
177,921,817.5719 |
464.0000 KRW |
452.0000 KRW |
533.0000 KRW |
514.0000 KRW |
| 2023-08-12 |
468.0622 KRW |
105,507,504.5337 |
436.0000 KRW |
433.0000 KRW |
488.0000 KRW |
463.0000 KRW |
| 2023-08-11 |
430.6656 KRW |
9,298,114.9358 |
422.0000 KRW |
422.0000 KRW |
439.0000 KRW |
438.0000 KRW |
| 2023-08-10 |
419.3076 KRW |
1,509,302.6883 |
419.0000 KRW |
417.0000 KRW |
423.0000 KRW |
422.0000 KRW |
| 2023-08-09 |
420.0520 KRW |
2,141,358.6365 |
423.0000 KRW |
418.0000 KRW |
423.0000 KRW |
420.0000 KRW |
| 2023-08-08 |
421.3254 KRW |
4,168,514.5170 |
421.0000 KRW |
416.0000 KRW |
431.0000 KRW |
422.0000 KRW |
| 2023-08-07 |
420.5823 KRW |
3,341,166.1210 |
422.0000 KRW |
416.0000 KRW |
424.0000 KRW |
423.0000 KRW |
| 2023-08-06 |
424.1930 KRW |
3,548,250.7285 |
425.0000 KRW |
420.0000 KRW |
428.0000 KRW |
422.0000 KRW |
| 2023-08-05 |
424.9113 KRW |
3,895,176.9204 |
430.0000 KRW |
420.0000 KRW |
431.0000 KRW |
427.0000 KRW |
| 2023-08-04 |
420.9350 KRW |
6,346,173.1421 |
424.0000 KRW |
414.0000 KRW |
431.0000 KRW |
428.0000 KRW |
| 2023-08-03 |
420.2648 KRW |
3,843,475.5127 |
419.0000 KRW |
417.0000 KRW |
426.0000 KRW |
424.0000 KRW |
| 2023-08-02 |
420.7239 KRW |
5,457,955.9320 |
424.0000 KRW |
416.0000 KRW |
426.0000 KRW |
421.0000 KRW |
| 2023-08-01 |
419.3454 KRW |
7,676,364.5775 |
426.0000 KRW |
411.0000 KRW |
434.0000 KRW |
422.0000 KRW |
| 2023-07-31 |
425.6895 KRW |
13,842,135.0000 |
417.0000 KRW |
413.0000 KRW |
438.0000 KRW |
425.0000 KRW |
| 2023-07-30 |
448.7758 KRW |
56,523,077.9124 |
437.0000 KRW |
409.0000 KRW |
477.0000 KRW |
418.0000 KRW |
| 2023-07-29 |
430.0859 KRW |
13,211,733.5681 |
418.0000 KRW |
416.0000 KRW |
440.0000 KRW |
436.0000 KRW |
| 2023-07-28 |
411.2069 KRW |
5,499,700.3289 |
410.0000 KRW |
404.0000 KRW |
421.0000 KRW |
420.0000 KRW |
| 2023-07-27 |
410.5481 KRW |
4,085,331.2742 |
408.0000 KRW |
406.0000 KRW |
415.0000 KRW |
412.0000 KRW |
| 2023-07-26 |
406.8712 KRW |
5,817,037.8491 |
407.0000 KRW |
404.0000 KRW |
412.0000 KRW |
410.0000 KRW |
| 2023-07-25 |
402.3945 KRW |
4,143,245.7231 |
404.0000 KRW |
398.0000 KRW |
410.0000 KRW |
408.0000 KRW |
| 2023-07-24 |
407.1738 KRW |
10,126,649.4989 |
418.0000 KRW |
400.0000 KRW |
420.0000 KRW |
404.0000 KRW |
| 2023-07-23 |
426.3599 KRW |
26,848,228.9194 |
415.0000 KRW |
412.0000 KRW |
440.0000 KRW |
418.0000 KRW |
| 2023-07-22 |
411.1630 KRW |
4,047,926.1650 |
409.0000 KRW |
406.0000 KRW |
417.0000 KRW |
414.0000 KRW |
| 2023-07-21 |
406.3275 KRW |
4,980,006.2623 |
406.0000 KRW |
403.0000 KRW |
411.0000 KRW |
408.0000 KRW |
| 2023-07-20 |
404.8716 KRW |
3,856,937.7836 |
405.0000 KRW |
402.0000 KRW |
408.0000 KRW |
405.0000 KRW |
| 2023-07-19 |
404.7532 KRW |
4,668,034.2731 |
406.0000 KRW |
399.0000 KRW |
412.0000 KRW |
405.0000 KRW |
| 2023-07-18 |
406.8959 KRW |
6,648,149.8078 |
416.0000 KRW |
398.0000 KRW |
418.0000 KRW |
405.0000 KRW |
| 2023-07-17 |
419.3342 KRW |
16,467,677.0480 |
419.0000 KRW |
408.0000 KRW |
430.0000 KRW |
417.0000 KRW |
| 2023-07-16 |
432.6932 KRW |
60,683,209.3759 |
419.0000 KRW |
414.0000 KRW |
452.0000 KRW |
420.0000 KRW |
| 2023-07-15 |
416.3125 KRW |
9,691,732.6056 |
412.0000 KRW |
408.0000 KRW |
425.0000 KRW |
418.0000 KRW |
| 2023-07-14 |
411.4287 KRW |
15,102,931.9064 |
406.0000 KRW |
403.0000 KRW |
422.0000 KRW |
412.0000 KRW |
| 2023-07-13 |
408.7042 KRW |
18,957,149.4483 |
422.0000 KRW |
396.0000 KRW |
422.0000 KRW |
405.0000 KRW |
| 2023-07-12 |
429.7553 KRW |
37,247,078.5033 |
444.0000 KRW |
421.0000 KRW |
451.0000 KRW |
423.0000 KRW |