Market [unlinked] / KRW
Identifier on UpBit: KRW-HIFI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-11 |
486.0191 KRW |
174,341,969.8057 |
512.0000 KRW |
441.0000 KRW |
526.0000 KRW |
450.0000 KRW |
| 2023-07-10 |
546.0753 KRW |
608,242,928.5242 |
511.0000 KRW |
459.0000 KRW |
647.0000 KRW |
516.0000 KRW |
| 2023-07-09 |
452.0118 KRW |
196,825,005.8370 |
395.0000 KRW |
395.0000 KRW |
497.0000 KRW |
477.0000 KRW |
| 2023-07-08 |
396.8724 KRW |
2,610,988.3129 |
400.0000 KRW |
394.0000 KRW |
401.0000 KRW |
396.0000 KRW |
| 2023-07-07 |
400.0281 KRW |
3,438,462.0642 |
401.0000 KRW |
396.0000 KRW |
407.0000 KRW |
401.0000 KRW |
| 2023-07-06 |
404.2334 KRW |
5,851,178.2790 |
407.0000 KRW |
397.0000 KRW |
410.0000 KRW |
402.0000 KRW |
| 2023-07-05 |
412.9044 KRW |
14,834,038.8991 |
417.0000 KRW |
400.0000 KRW |
423.0000 KRW |
408.0000 KRW |
| 2023-07-04 |
416.6650 KRW |
8,465,096.8664 |
421.0000 KRW |
413.0000 KRW |
421.0000 KRW |
416.0000 KRW |
| 2023-07-03 |
422.1977 KRW |
17,607,479.9514 |
419.0000 KRW |
415.0000 KRW |
432.0000 KRW |
423.0000 KRW |
| 2023-07-02 |
417.8823 KRW |
10,206,650.3948 |
425.0000 KRW |
414.0000 KRW |
425.0000 KRW |
420.0000 KRW |
| 2023-07-01 |
421.1661 KRW |
27,304,717.2112 |
433.0000 KRW |
410.0000 KRW |
434.0000 KRW |
422.0000 KRW |
| 2023-06-30 |
427.0014 KRW |
70,704,902.8504 |
451.0000 KRW |
409.0000 KRW |
452.0000 KRW |
431.0000 KRW |
| 2023-06-29 |
462.8557 KRW |
77,988,025.8689 |
482.0000 KRW |
440.0000 KRW |
500.0000 KRW |
450.0000 KRW |
| 2023-06-28 |
486.5695 KRW |
286,178,070.4724 |
444.0000 KRW |
439.0000 KRW |
528.0000 KRW |
480.0000 KRW |
| 2023-06-27 |
480.9516 KRW |
278,614,141.1854 |
421.0000 KRW |
415.0000 KRW |
561.0000 KRW |
444.0000 KRW |
| 2023-06-26 |
453.3785 KRW |
58,838,125.3118 |
427.0000 KRW |
408.0000 KRW |
492.0000 KRW |
417.0000 KRW |
| 2023-06-25 |
430.3195 KRW |
4,320,126.5664 |
430.0000 KRW |
423.0000 KRW |
438.0000 KRW |
431.0000 KRW |
| 2023-06-24 |
435.3080 KRW |
16,266,353.3521 |
418.0000 KRW |
416.0000 KRW |
455.0000 KRW |
426.0000 KRW |
| 2023-06-23 |
404.4971 KRW |
7,824,888.4195 |
400.0000 KRW |
395.0000 KRW |
418.0000 KRW |
417.0000 KRW |
| 2023-06-22 |
405.6771 KRW |
43,660,025.3814 |
377.0000 KRW |
375.0000 KRW |
425.0000 KRW |
401.0000 KRW |