Market [unlinked] / KRW
Identifier on UpBit: KRW-HIFI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
947.1258 KRW |
89,215,676.2015 |
896.0000 KRW |
894.0000 KRW |
982.0000 KRW |
941.0000 KRW |
| 2023-09-29 |
909.8676 KRW |
11,018,577.3681 |
933.0000 KRW |
866.0000 KRW |
941.0000 KRW |
897.0000 KRW |
| 2023-09-28 |
928.8418 KRW |
17,140,945.1664 |
941.0000 KRW |
917.0000 KRW |
951.0000 KRW |
931.0000 KRW |
| 2023-09-27 |
942.6467 KRW |
23,806,927.5664 |
984.0000 KRW |
899.0000 KRW |
992.0000 KRW |
934.0000 KRW |
| 2023-09-26 |
982.5015 KRW |
21,659,357.9007 |
982.0000 KRW |
968.0000 KRW |
995.0000 KRW |
980.0000 KRW |
| 2023-09-25 |
989.9456 KRW |
33,329,686.7410 |
1,025.0000 KRW |
968.0000 KRW |
1,040.0000 KRW |
981.0000 KRW |
| 2023-09-24 |
1,060.5424 KRW |
136,651,962.6956 |
973.0000 KRW |
973.0000 KRW |
1,145.0000 KRW |
1,025.0000 KRW |
| 2023-09-23 |
979.5500 KRW |
18,754,113.8669 |
1,000.0000 KRW |
955.0000 KRW |
1,005.0000 KRW |
974.0000 KRW |
| 2023-09-22 |
984.0358 KRW |
42,982,447.3237 |
999.0000 KRW |
932.0000 KRW |
1,030.0000 KRW |
1,005.0000 KRW |
| 2023-09-21 |
1,002.9164 KRW |
41,682,091.5831 |
1,070.0000 KRW |
965.0000 KRW |
1,090.0000 KRW |
991.0000 KRW |
| 2023-09-20 |
1,114.8148 KRW |
60,271,724.3551 |
1,195.0000 KRW |
1,030.0000 KRW |
1,220.0000 KRW |
1,075.0000 KRW |
| 2023-09-19 |
1,174.3859 KRW |
112,818,618.8247 |
1,170.0000 KRW |
1,125.0000 KRW |
1,250.0000 KRW |
1,180.0000 KRW |
| 2023-09-18 |
1,157.7928 KRW |
173,995,170.2790 |
1,220.0000 KRW |
1,075.0000 KRW |
1,260.0000 KRW |
1,170.0000 KRW |
| 2023-09-17 |
1,813.2299 KRW |
475,653,931.3615 |
3,135.0000 KRW |
1,150.0000 KRW |
3,375.0000 KRW |
1,220.0000 KRW |
| 2023-09-16 |
2,900.0850 KRW |
296,381,201.0927 |
2,170.0000 KRW |
2,030.0000 KRW |
3,560.0000 KRW |
3,100.0000 KRW |
| 2023-09-15 |
1,834.1608 KRW |
264,776,506.6408 |
1,520.0000 KRW |
1,295.0000 KRW |
2,330.0000 KRW |
2,185.0000 KRW |
| 2023-09-14 |
1,277.1295 KRW |
282,154,749.5852 |
1,090.0000 KRW |
960.0000 KRW |
1,580.0000 KRW |
1,505.0000 KRW |
| 2023-09-13 |
957.0534 KRW |
336,152,697.5468 |
848.0000 KRW |
843.0000 KRW |
1,135.0000 KRW |
1,075.0000 KRW |
| 2023-09-12 |
836.6132 KRW |
114,298,287.6733 |
796.0000 KRW |
737.0000 KRW |
927.0000 KRW |
847.0000 KRW |
| 2023-09-11 |
773.1656 KRW |
64,776,732.5290 |
779.0000 KRW |
734.0000 KRW |
823.0000 KRW |
781.0000 KRW |
| 2023-09-10 |
807.5894 KRW |
189,231,047.6749 |
695.0000 KRW |
689.0000 KRW |
885.0000 KRW |
782.0000 KRW |
| 2023-09-09 |
692.9255 KRW |
5,407,592.0500 |
697.0000 KRW |
686.0000 KRW |
704.0000 KRW |
700.0000 KRW |
| 2023-09-08 |
699.5722 KRW |
12,996,461.8404 |
706.0000 KRW |
684.0000 KRW |
719.0000 KRW |
700.0000 KRW |
| 2023-09-07 |
696.8777 KRW |
18,112,882.1360 |
708.0000 KRW |
684.0000 KRW |
717.0000 KRW |
705.0000 KRW |
| 2023-09-06 |
703.7217 KRW |
38,775,057.5185 |
695.0000 KRW |
681.0000 KRW |
729.0000 KRW |
699.0000 KRW |
| 2023-09-05 |
705.6542 KRW |
45,711,466.6159 |
712.0000 KRW |
670.0000 KRW |
737.0000 KRW |
693.0000 KRW |
| 2023-09-04 |
719.6623 KRW |
86,296,294.8075 |
707.0000 KRW |
664.0000 KRW |
777.0000 KRW |
706.0000 KRW |
| 2023-09-03 |
703.1686 KRW |
180,940,602.5545 |
678.0000 KRW |
592.0000 KRW |
807.0000 KRW |
710.0000 KRW |
| 2023-09-02 |
604.4189 KRW |
79,698,879.0782 |
537.0000 KRW |
506.0000 KRW |
690.0000 KRW |
682.0000 KRW |
| 2023-09-01 |
547.0952 KRW |
12,870,980.8756 |
574.0000 KRW |
526.0000 KRW |
576.0000 KRW |
533.0000 KRW |
| 2023-08-31 |
563.0182 KRW |
26,882,589.6501 |
558.0000 KRW |
546.0000 KRW |
581.0000 KRW |
566.0000 KRW |
| 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 |