Market [unlinked] / KRW
Identifier on UpBit: KRW-HIFI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-22 |
464.4290 KRW |
3,091,920.9107 |
474.0000 KRW |
459.0000 KRW |
474.0000 KRW |
472.0000 KRW |
| 2023-05-21 |
479.6141 KRW |
2,717,875.1481 |
485.0000 KRW |
473.0000 KRW |
486.0000 KRW |
475.0000 KRW |
| 2023-05-20 |
484.5127 KRW |
1,026,086.5987 |
487.0000 KRW |
483.0000 KRW |
487.0000 KRW |
485.0000 KRW |
| 2023-05-19 |
485.3285 KRW |
2,684,185.5469 |
483.0000 KRW |
482.0000 KRW |
490.0000 KRW |
487.0000 KRW |
| 2023-05-18 |
484.7228 KRW |
2,054,332.4727 |
488.0000 KRW |
481.0000 KRW |
489.0000 KRW |
484.0000 KRW |
| 2023-05-17 |
482.4303 KRW |
3,855,475.2601 |
484.0000 KRW |
477.0000 KRW |
487.0000 KRW |
487.0000 KRW |
| 2023-05-16 |
486.2393 KRW |
5,723,358.8692 |
482.0000 KRW |
478.0000 KRW |
494.0000 KRW |
484.0000 KRW |
| 2023-05-15 |
481.1052 KRW |
3,253,750.0017 |
483.0000 KRW |
475.0000 KRW |
486.0000 KRW |
481.0000 KRW |
| 2023-05-14 |
481.0262 KRW |
2,554,860.3022 |
484.0000 KRW |
477.0000 KRW |
486.0000 KRW |
483.0000 KRW |
| 2023-05-13 |
483.9130 KRW |
2,520,079.0975 |
489.0000 KRW |
480.0000 KRW |
490.0000 KRW |
484.0000 KRW |
| 2023-05-12 |
479.0849 KRW |
9,116,595.0925 |
502.0000 KRW |
466.0000 KRW |
503.0000 KRW |
490.0000 KRW |
| 2023-05-11 |
501.5183 KRW |
15,182,118.9154 |
495.0000 KRW |
488.0000 KRW |
511.0000 KRW |
497.0000 KRW |
| 2023-05-10 |
490.7057 KRW |
6,312,003.3031 |
493.0000 KRW |
484.0000 KRW |
500.0000 KRW |
495.0000 KRW |
| 2023-05-09 |
490.9050 KRW |
3,805,366.6630 |
487.0000 KRW |
483.0000 KRW |
497.0000 KRW |
493.0000 KRW |
| 2023-05-08 |
495.9860 KRW |
6,430,364.6817 |
510.0000 KRW |
481.0000 KRW |
512.0000 KRW |
486.0000 KRW |
| 2023-05-07 |
514.7643 KRW |
5,261,700.9072 |
511.0000 KRW |
508.0000 KRW |
524.0000 KRW |
514.0000 KRW |
| 2023-05-06 |
517.2098 KRW |
7,929,092.7054 |
523.0000 KRW |
506.0000 KRW |
525.0000 KRW |
512.0000 KRW |
| 2023-05-05 |
533.0122 KRW |
45,011,802.0893 |
515.0000 KRW |
514.0000 KRW |
554.0000 KRW |
524.0000 KRW |
| 2023-05-04 |
516.4397 KRW |
5,863,178.3120 |
519.0000 KRW |
511.0000 KRW |
522.0000 KRW |
517.0000 KRW |
| 2023-05-03 |
519.3463 KRW |
7,650,863.5759 |
529.0000 KRW |
511.0000 KRW |
530.0000 KRW |
521.0000 KRW |