Market [unlinked] / KRW
Identifier on UpBit: KRW-HIFI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-02 |
560.8922 KRW |
3,780,525.1377 |
566.0000 KRW |
547.0000 KRW |
576.0000 KRW |
554.0000 KRW |
| 2023-04-01 |
557.5163 KRW |
4,072,240.8576 |
558.0000 KRW |
549.0000 KRW |
567.0000 KRW |
565.0000 KRW |
| 2023-03-31 |
545.6754 KRW |
3,497,946.2821 |
550.0000 KRW |
535.0000 KRW |
556.0000 KRW |
551.0000 KRW |
| 2023-03-30 |
550.0527 KRW |
5,305,160.3855 |
559.0000 KRW |
539.0000 KRW |
563.0000 KRW |
546.0000 KRW |
| 2023-03-29 |
543.0923 KRW |
5,089,316.2911 |
530.0000 KRW |
530.0000 KRW |
558.0000 KRW |
557.0000 KRW |
| 2023-03-28 |
519.0876 KRW |
2,518,012.4942 |
525.0000 KRW |
510.0000 KRW |
546.0000 KRW |
529.0000 KRW |
| 2023-03-27 |
534.2709 KRW |
3,799,368.0116 |
555.0000 KRW |
516.0000 KRW |
555.0000 KRW |
530.0000 KRW |
| 2023-03-26 |
546.3349 KRW |
2,445,373.9789 |
551.0000 KRW |
539.0000 KRW |
555.0000 KRW |
554.0000 KRW |
| 2023-03-25 |
549.3111 KRW |
1,931,793.1043 |
553.0000 KRW |
545.0000 KRW |
555.0000 KRW |
551.0000 KRW |
| 2023-03-24 |
558.4242 KRW |
2,735,265.9418 |
566.0000 KRW |
550.0000 KRW |
571.0000 KRW |
552.0000 KRW |
| 2023-03-23 |
555.0151 KRW |
2,876,423.6457 |
554.0000 KRW |
544.0000 KRW |
568.0000 KRW |
565.0000 KRW |
| 2023-03-22 |
574.6546 KRW |
11,916,902.2860 |
571.0000 KRW |
542.0000 KRW |
590.0000 KRW |
554.0000 KRW |
| 2023-03-21 |
567.5082 KRW |
7,486,872.9852 |
591.0000 KRW |
544.0000 KRW |
592.0000 KRW |
573.0000 KRW |
| 2023-03-20 |
610.4314 KRW |
33,203,614.4417 |
591.0000 KRW |
589.0000 KRW |
631.0000 KRW |
593.0000 KRW |
| 2023-03-19 |
581.3704 KRW |
4,296,412.7040 |
582.0000 KRW |
567.0000 KRW |
594.0000 KRW |
594.0000 KRW |
| 2023-03-18 |
592.1335 KRW |
5,595,228.2735 |
597.0000 KRW |
578.0000 KRW |
599.0000 KRW |
585.0000 KRW |
| 2023-03-17 |
583.7443 KRW |
9,349,091.1736 |
582.0000 KRW |
571.0000 KRW |
597.0000 KRW |
597.0000 KRW |
| 2023-03-16 |
591.6791 KRW |
44,873,048.5162 |
562.0000 KRW |
560.0000 KRW |
623.0000 KRW |
580.0000 KRW |
| 2023-03-15 |
598.7172 KRW |
26,333,290.3904 |
583.0000 KRW |
547.0000 KRW |
624.0000 KRW |
564.0000 KRW |
| 2023-03-14 |
566.9889 KRW |
11,553,250.1408 |
560.0000 KRW |
539.0000 KRW |
597.0000 KRW |
573.0000 KRW |