Market [unlinked] / KRW
Identifier on UpBit: KRW-HIFI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-21 |
369.3977 KRW |
3,379,630.7726 |
364.0000 KRW |
361.0000 KRW |
379.0000 KRW |
376.0000 KRW |
| 2023-06-20 |
353.2272 KRW |
3,983,905.6431 |
359.0000 KRW |
347.0000 KRW |
363.0000 KRW |
363.0000 KRW |
| 2023-06-19 |
357.7518 KRW |
2,702,172.5276 |
354.0000 KRW |
350.0000 KRW |
367.0000 KRW |
359.0000 KRW |
| 2023-06-18 |
359.5401 KRW |
4,350,847.6080 |
353.0000 KRW |
344.0000 KRW |
380.0000 KRW |
354.0000 KRW |
| 2023-06-17 |
351.7102 KRW |
1,522,235.6698 |
346.0000 KRW |
346.0000 KRW |
357.0000 KRW |
352.0000 KRW |
| 2023-06-16 |
339.8774 KRW |
1,535,700.0060 |
338.0000 KRW |
334.0000 KRW |
348.0000 KRW |
346.0000 KRW |
| 2023-06-15 |
330.8519 KRW |
2,163,750.5918 |
335.0000 KRW |
324.0000 KRW |
340.0000 KRW |
339.0000 KRW |
| 2023-06-14 |
346.1762 KRW |
2,180,807.9317 |
347.0000 KRW |
337.0000 KRW |
353.0000 KRW |
338.0000 KRW |
| 2023-06-13 |
354.6315 KRW |
3,798,800.5835 |
351.0000 KRW |
346.0000 KRW |
363.0000 KRW |
349.0000 KRW |
| 2023-06-12 |
348.9195 KRW |
2,358,351.8038 |
356.0000 KRW |
343.0000 KRW |
358.0000 KRW |
350.0000 KRW |
| 2023-06-11 |
357.0016 KRW |
2,644,980.0321 |
353.0000 KRW |
351.0000 KRW |
366.0000 KRW |
356.0000 KRW |
| 2023-06-10 |
365.0468 KRW |
7,049,830.6698 |
415.0000 KRW |
338.0000 KRW |
423.0000 KRW |
352.0000 KRW |
| 2023-06-09 |
418.1774 KRW |
1,807,850.2717 |
414.0000 KRW |
408.0000 KRW |
430.0000 KRW |
416.0000 KRW |
| 2023-06-08 |
410.2591 KRW |
1,876,990.8717 |
411.0000 KRW |
404.0000 KRW |
419.0000 KRW |
415.0000 KRW |
| 2023-06-07 |
421.0282 KRW |
2,760,175.1875 |
423.0000 KRW |
410.0000 KRW |
433.0000 KRW |
414.0000 KRW |
| 2023-06-06 |
414.5384 KRW |
3,322,642.5579 |
418.0000 KRW |
402.0000 KRW |
432.0000 KRW |
424.0000 KRW |
| 2023-06-05 |
429.7677 KRW |
3,326,378.1953 |
448.0000 KRW |
410.0000 KRW |
450.0000 KRW |
417.0000 KRW |
| 2023-06-04 |
447.9318 KRW |
912,211.1924 |
446.0000 KRW |
445.0000 KRW |
450.0000 KRW |
448.0000 KRW |
| 2023-06-03 |
443.8743 KRW |
1,005,459.2191 |
438.0000 KRW |
438.0000 KRW |
450.0000 KRW |
448.0000 KRW |
| 2023-06-02 |
437.3954 KRW |
1,104,723.2258 |
438.0000 KRW |
431.0000 KRW |
442.0000 KRW |
440.0000 KRW |
| 2023-06-01 |
440.4367 KRW |
1,715,605.0768 |
441.0000 KRW |
434.0000 KRW |
450.0000 KRW |
440.0000 KRW |
| 2023-05-31 |
442.3134 KRW |
2,737,394.3771 |
451.0000 KRW |
437.0000 KRW |
453.0000 KRW |
441.0000 KRW |
| 2023-05-30 |
453.1898 KRW |
1,276,079.1778 |
456.0000 KRW |
450.0000 KRW |
457.0000 KRW |
452.0000 KRW |
| 2023-05-29 |
460.3553 KRW |
3,984,921.6480 |
459.0000 KRW |
454.0000 KRW |
468.0000 KRW |
457.0000 KRW |
| 2023-05-28 |
458.6941 KRW |
2,337,800.3335 |
448.0000 KRW |
447.0000 KRW |
468.0000 KRW |
460.0000 KRW |
| 2023-05-27 |
445.9426 KRW |
844,831.9546 |
444.0000 KRW |
442.0000 KRW |
451.0000 KRW |
449.0000 KRW |
| 2023-05-26 |
443.9152 KRW |
1,042,368.9532 |
446.0000 KRW |
440.0000 KRW |
448.0000 KRW |
446.0000 KRW |
| 2023-05-25 |
442.6035 KRW |
2,225,660.7481 |
448.0000 KRW |
436.0000 KRW |
450.0000 KRW |
446.0000 KRW |
| 2023-05-24 |
455.7662 KRW |
4,829,685.6281 |
466.0000 KRW |
444.0000 KRW |
474.0000 KRW |
449.0000 KRW |
| 2023-05-23 |
470.0313 KRW |
3,215,604.9961 |
467.0000 KRW |
464.0000 KRW |
480.0000 KRW |
467.0000 KRW |