Market [unlinked] / KRW
Identifier on UpBit: KRW-HIFI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-02 |
541.6897 KRW |
39,869,412.7995 |
528.0000 KRW |
517.0000 KRW |
563.0000 KRW |
528.0000 KRW |
| 2023-05-01 |
536.6540 KRW |
5,370,120.1320 |
549.0000 KRW |
529.0000 KRW |
551.0000 KRW |
531.0000 KRW |
| 2023-04-30 |
550.2685 KRW |
2,939,644.4841 |
555.0000 KRW |
547.0000 KRW |
556.0000 KRW |
549.0000 KRW |
| 2023-04-29 |
551.4203 KRW |
4,127,163.3413 |
553.0000 KRW |
548.0000 KRW |
554.0000 KRW |
553.0000 KRW |
| 2023-04-28 |
553.5257 KRW |
6,809,430.6190 |
557.0000 KRW |
548.0000 KRW |
560.0000 KRW |
556.0000 KRW |
| 2023-04-27 |
553.2653 KRW |
8,308,383.9391 |
556.0000 KRW |
545.0000 KRW |
560.0000 KRW |
559.0000 KRW |
| 2023-04-26 |
559.5543 KRW |
17,397,266.5418 |
564.0000 KRW |
550.0000 KRW |
574.0000 KRW |
558.0000 KRW |
| 2023-04-25 |
556.9875 KRW |
28,713,746.1325 |
574.0000 KRW |
537.0000 KRW |
588.0000 KRW |
564.0000 KRW |
| 2023-04-24 |
574.2705 KRW |
26,668,983.8591 |
603.0000 KRW |
558.0000 KRW |
604.0000 KRW |
575.0000 KRW |
| 2023-04-23 |
646.2948 KRW |
142,727,450.7111 |
631.0000 KRW |
591.0000 KRW |
688.0000 KRW |
597.0000 KRW |
| 2023-04-22 |
635.2194 KRW |
177,082,117.2075 |
687.0000 KRW |
608.0000 KRW |
701.0000 KRW |
626.0000 KRW |
| 2023-04-21 |
802.8394 KRW |
982,333,996.4615 |
589.0000 KRW |
587.0000 KRW |
902.0000 KRW |
689.0000 KRW |
| 2023-04-20 |
597.4128 KRW |
209,944,476.1232 |
548.0000 KRW |
543.0000 KRW |
634.0000 KRW |
577.0000 KRW |
| 2023-04-19 |
556.0532 KRW |
4,728,265.3223 |
571.0000 KRW |
543.0000 KRW |
573.0000 KRW |
549.0000 KRW |
| 2023-04-18 |
570.2734 KRW |
4,987,442.4451 |
570.0000 KRW |
565.0000 KRW |
576.0000 KRW |
572.0000 KRW |
| 2023-04-17 |
569.9326 KRW |
3,575,179.1935 |
575.0000 KRW |
565.0000 KRW |
577.0000 KRW |
570.0000 KRW |
| 2023-04-16 |
572.9317 KRW |
2,314,646.9916 |
574.0000 KRW |
569.0000 KRW |
579.0000 KRW |
576.0000 KRW |
| 2023-04-15 |
570.0991 KRW |
1,716,107.5850 |
574.0000 KRW |
567.0000 KRW |
574.0000 KRW |
572.0000 KRW |
| 2023-04-14 |
571.3882 KRW |
4,351,041.6621 |
571.0000 KRW |
564.0000 KRW |
578.0000 KRW |
575.0000 KRW |
| 2023-04-13 |
567.1037 KRW |
4,628,500.7155 |
565.0000 KRW |
559.0000 KRW |
581.0000 KRW |
572.0000 KRW |
| 2023-04-12 |
575.0952 KRW |
14,180,413.8988 |
574.0000 KRW |
563.0000 KRW |
586.0000 KRW |
567.0000 KRW |
| 2023-04-11 |
576.0862 KRW |
12,848,056.9977 |
570.0000 KRW |
566.0000 KRW |
584.0000 KRW |
573.0000 KRW |
| 2023-04-10 |
571.4697 KRW |
41,262,516.5152 |
554.0000 KRW |
550.0000 KRW |
596.0000 KRW |
571.0000 KRW |
| 2023-04-09 |
556.4305 KRW |
3,630,872.9400 |
566.0000 KRW |
545.0000 KRW |
566.0000 KRW |
555.0000 KRW |
| 2023-04-08 |
567.4987 KRW |
4,343,802.3318 |
576.0000 KRW |
562.0000 KRW |
576.0000 KRW |
571.0000 KRW |
| 2023-04-07 |
615.7899 KRW |
46,140,008.3897 |
594.0000 KRW |
563.0000 KRW |
674.0000 KRW |
575.0000 KRW |
| 2023-04-06 |
587.2279 KRW |
15,178,074.4128 |
583.0000 KRW |
568.0000 KRW |
606.0000 KRW |
591.0000 KRW |
| 2023-04-05 |
569.9498 KRW |
6,180,824.3234 |
562.0000 KRW |
556.0000 KRW |
585.0000 KRW |
585.0000 KRW |
| 2023-04-04 |
554.3618 KRW |
2,545,980.0819 |
551.0000 KRW |
546.0000 KRW |
562.0000 KRW |
561.0000 KRW |
| 2023-04-03 |
548.2583 KRW |
2,846,968.1040 |
554.0000 KRW |
541.0000 KRW |
558.0000 KRW |
551.0000 KRW |