Market [unlinked] / KRW
Identifier on UpBit: KRW-HIFI
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-03-13 |
535.5996 KRW |
6,639,843.7220 |
530.0000 KRW |
510.0000 KRW |
564.0000 KRW |
556.0000 KRW |
2023-03-12 |
502.6893 KRW |
3,498,587.3149 |
513.0000 KRW |
485.0000 KRW |
521.0000 KRW |
519.0000 KRW |
2023-03-11 |
508.4137 KRW |
4,791,083.5100 |
528.0000 KRW |
488.0000 KRW |
538.0000 KRW |
513.0000 KRW |
2023-03-10 |
506.2471 KRW |
7,940,430.7837 |
528.0000 KRW |
495.0000 KRW |
530.0000 KRW |
528.0000 KRW |
2023-03-09 |
546.3833 KRW |
3,643,086.8268 |
557.0000 KRW |
521.0000 KRW |
567.0000 KRW |
527.0000 KRW |
2023-03-08 |
574.7196 KRW |
6,512,714.5091 |
581.0000 KRW |
550.0000 KRW |
597.0000 KRW |
553.0000 KRW |
2023-03-07 |
586.9489 KRW |
3,996,944.0990 |
603.0000 KRW |
568.0000 KRW |
605.0000 KRW |
579.0000 KRW |
2023-03-06 |
600.7719 KRW |
4,409,774.1946 |
613.0000 KRW |
583.0000 KRW |
623.0000 KRW |
601.0000 KRW |
2023-03-05 |
614.5797 KRW |
4,645,571.5291 |
610.0000 KRW |
605.0000 KRW |
629.0000 KRW |
615.0000 KRW |
2023-03-04 |
621.0906 KRW |
9,365,340.7755 |
609.0000 KRW |
603.0000 KRW |
635.0000 KRW |
609.0000 KRW |
2023-03-03 |
612.5099 KRW |
7,194,823.3060 |
649.0000 KRW |
596.0000 KRW |
649.0000 KRW |
607.0000 KRW |
2023-03-02 |
652.2658 KRW |
14,008,325.6546 |
659.0000 KRW |
637.0000 KRW |
675.0000 KRW |
649.0000 KRW |
2023-03-01 |
653.5197 KRW |
3,368,769.8135 |
653.0000 KRW |
643.0000 KRW |
662.0000 KRW |
657.0000 KRW |
2023-02-28 |
653.0205 KRW |
3,320,771.9020 |
661.0000 KRW |
647.0000 KRW |
661.0000 KRW |
651.0000 KRW |
2023-02-27 |
661.3329 KRW |
5,041,350.4055 |
665.0000 KRW |
653.0000 KRW |
671.0000 KRW |
660.0000 KRW |
2023-02-26 |
662.5666 KRW |
3,262,496.7308 |
667.0000 KRW |
656.0000 KRW |
670.0000 KRW |
667.0000 KRW |
2023-02-25 |
668.1610 KRW |
7,157,092.9630 |
693.0000 KRW |
651.0000 KRW |
693.0000 KRW |
667.0000 KRW |
2023-02-24 |
679.6525 KRW |
22,271,014.6941 |
666.0000 KRW |
660.0000 KRW |
694.0000 KRW |
685.0000 KRW |
2023-02-23 |
657.8187 KRW |
6,002,092.4648 |
666.0000 KRW |
647.0000 KRW |
666.0000 KRW |
662.0000 KRW |
2023-02-22 |
661.6303 KRW |
16,210,430.0701 |
674.0000 KRW |
641.0000 KRW |
699.0000 KRW |
657.0000 KRW |
2023-02-21 |
702.3100 KRW |
70,435,526.7261 |
674.0000 KRW |
652.0000 KRW |
771.0000 KRW |
673.0000 KRW |
2023-02-20 |
666.3497 KRW |
13,755,730.5299 |
658.0000 KRW |
647.0000 KRW |
680.0000 KRW |
672.0000 KRW |
2023-02-19 |
654.6276 KRW |
6,487,534.9440 |
659.0000 KRW |
646.0000 KRW |
666.0000 KRW |
660.0000 KRW |
2023-02-18 |
657.0143 KRW |
7,155,853.6587 |
661.0000 KRW |
644.0000 KRW |
666.0000 KRW |
660.0000 KRW |
2023-02-17 |
644.8565 KRW |
8,200,192.6109 |
633.0000 KRW |
628.0000 KRW |
663.0000 KRW |
658.0000 KRW |
2023-02-16 |
655.7006 KRW |
16,134,865.1081 |
650.0000 KRW |
636.0000 KRW |
673.0000 KRW |
639.0000 KRW |
2023-02-15 |
629.9157 KRW |
11,316,287.2218 |
616.0000 KRW |
610.0000 KRW |
653.0000 KRW |
650.0000 KRW |
2023-02-14 |
602.6259 KRW |
7,875,186.0965 |
607.0000 KRW |
584.0000 KRW |
619.0000 KRW |
616.0000 KRW |
2023-02-13 |
606.2146 KRW |
9,963,614.5256 |
633.0000 KRW |
581.0000 KRW |
635.0000 KRW |
610.0000 KRW |
2023-02-12 |
639.4377 KRW |
6,752,208.5922 |
648.0000 KRW |
632.0000 KRW |
648.0000 KRW |
634.0000 KRW |
2023-02-11 |
640.8467 KRW |
4,343,025.5091 |
651.0000 KRW |
635.0000 KRW |
653.0000 KRW |
648.0000 KRW |
2023-02-10 |
639.7134 KRW |
13,554,866.7063 |
661.0000 KRW |
619.0000 KRW |
662.0000 KRW |
645.0000 KRW |
2023-02-09 |
686.0545 KRW |
24,791,062.1779 |
731.0000 KRW |
654.0000 KRW |
731.0000 KRW |
661.0000 KRW |
2023-02-08 |
707.2684 KRW |
43,733,620.6140 |
681.0000 KRW |
673.0000 KRW |
739.0000 KRW |
720.0000 KRW |
2023-02-07 |
668.7140 KRW |
20,399,445.3239 |
675.0000 KRW |
649.0000 KRW |
693.0000 KRW |
683.0000 KRW |
2023-02-06 |
655.6390 KRW |
26,082,870.5194 |
649.0000 KRW |
621.0000 KRW |
690.0000 KRW |
670.0000 KRW |
2023-02-05 |
655.3705 KRW |
30,660,321.6309 |
670.0000 KRW |
609.0000 KRW |
695.0000 KRW |
646.0000 KRW |
2023-02-04 |
666.9500 KRW |
34,122,620.7367 |
648.0000 KRW |
646.0000 KRW |
695.0000 KRW |
674.0000 KRW |
2023-02-03 |
633.2314 KRW |
11,396,925.5883 |
630.0000 KRW |
622.0000 KRW |
645.0000 KRW |
644.0000 KRW |
2023-02-02 |
628.1534 KRW |
12,107,496.1978 |
627.0000 KRW |
619.0000 KRW |
638.0000 KRW |
633.0000 KRW |
2023-02-01 |
608.7345 KRW |
11,148,062.1760 |
622.0000 KRW |
590.0000 KRW |
628.0000 KRW |
628.0000 KRW |
2023-01-31 |
623.5180 KRW |
41,592,191.4868 |
609.0000 KRW |
604.0000 KRW |
641.0000 KRW |
622.0000 KRW |
2023-01-30 |
621.9367 KRW |
12,250,997.6905 |
650.0000 KRW |
598.0000 KRW |
652.0000 KRW |
605.0000 KRW |
2023-01-29 |
642.4685 KRW |
5,696,604.2719 |
646.0000 KRW |
636.0000 KRW |
650.0000 KRW |
647.0000 KRW |
2023-01-28 |
644.2889 KRW |
10,038,028.9358 |
650.0000 KRW |
631.0000 KRW |
653.0000 KRW |
645.0000 KRW |
2023-01-27 |
639.0107 KRW |
26,502,309.9146 |
637.0000 KRW |
621.0000 KRW |
658.0000 KRW |
644.0000 KRW |
2023-01-26 |
647.5437 KRW |
43,807,662.7370 |
629.0000 KRW |
620.0000 KRW |
685.0000 KRW |
634.0000 KRW |
2023-01-25 |
616.2641 KRW |
17,292,911.5278 |
620.0000 KRW |
599.0000 KRW |
636.0000 KRW |
628.0000 KRW |
2023-01-24 |
643.8100 KRW |
25,281,868.0901 |
647.0000 KRW |
616.0000 KRW |
654.0000 KRW |
622.0000 KRW |
2023-01-23 |
633.8666 KRW |
10,841,966.6803 |
639.0000 KRW |
627.0000 KRW |
640.0000 KRW |
638.0000 KRW |