Market [unlinked] / KRW
Identifier on UpBit: KRW-HIFI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
664.8918 KRW |
2,462,855.0343 |
660.7000 KRW |
648.0000 KRW |
677.6000 KRW |
652.2000 KRW |
| 2024-11-01 |
661.6984 KRW |
3,355,366.9485 |
665.2000 KRW |
645.1000 KRW |
682.6000 KRW |
661.0000 KRW |
| 2024-10-31 |
696.5019 KRW |
7,525,943.9208 |
696.7000 KRW |
660.3000 KRW |
715.8000 KRW |
660.4000 KRW |
| 2024-10-30 |
700.8236 KRW |
2,719,359.0395 |
712.1000 KRW |
685.2000 KRW |
714.8000 KRW |
696.8000 KRW |
| 2024-10-29 |
700.2788 KRW |
6,053,034.0564 |
692.0000 KRW |
686.3000 KRW |
714.6000 KRW |
712.3000 KRW |
| 2024-10-28 |
684.7725 KRW |
8,069,149.3198 |
691.4000 KRW |
661.1000 KRW |
705.5000 KRW |
691.9000 KRW |
| 2024-10-27 |
693.4623 KRW |
31,259,225.4035 |
664.7000 KRW |
663.7000 KRW |
718.4000 KRW |
692.3000 KRW |
| 2024-10-26 |
666.3515 KRW |
3,890,441.0828 |
671.6000 KRW |
648.0000 KRW |
679.3000 KRW |
664.8000 KRW |
| 2024-10-25 |
718.7822 KRW |
4,953,473.2764 |
744.1000 KRW |
693.4000 KRW |
745.1000 KRW |
693.4000 KRW |
| 2024-10-24 |
728.5492 KRW |
3,909,923.0692 |
735.9000 KRW |
710.5000 KRW |
743.5000 KRW |
736.0000 KRW |
| 2024-10-23 |
735.1281 KRW |
5,933,444.9064 |
759.1000 KRW |
714.1000 KRW |
763.2000 KRW |
737.4000 KRW |
| 2024-10-22 |
753.6066 KRW |
14,691,132.5248 |
733.0000 KRW |
727.7000 KRW |
769.8000 KRW |
760.6000 KRW |
| 2024-10-21 |
752.7463 KRW |
7,407,572.7488 |
770.8000 KRW |
731.0000 KRW |
772.9000 KRW |
739.0000 KRW |
| 2024-10-20 |
797.6271 KRW |
31,174,188.2328 |
797.6000 KRW |
760.7000 KRW |
830.6000 KRW |
770.8000 KRW |
| 2024-10-19 |
797.6052 KRW |
99,649,143.8145 |
730.6000 KRW |
718.1000 KRW |
846.7000 KRW |
812.8000 KRW |
| 2024-10-18 |
723.4431 KRW |
31,416,929.3481 |
679.6000 KRW |
675.0000 KRW |
745.0000 KRW |
728.9000 KRW |
| 2024-10-17 |
682.6203 KRW |
3,541,740.1387 |
693.8000 KRW |
666.1000 KRW |
696.5000 KRW |
678.8000 KRW |
| 2024-10-16 |
694.0822 KRW |
4,889,941.7582 |
710.1000 KRW |
684.0000 KRW |
711.8000 KRW |
695.2000 KRW |
| 2024-10-15 |
699.9068 KRW |
9,087,351.2266 |
716.7000 KRW |
678.5000 KRW |
718.8000 KRW |
700.8000 KRW |
| 2024-10-14 |
703.8373 KRW |
17,548,882.7481 |
685.6000 KRW |
670.0000 KRW |
722.4000 KRW |
719.5000 KRW |
| 2024-10-13 |
713.6082 KRW |
23,074,058.3305 |
705.6000 KRW |
670.0000 KRW |
732.0000 KRW |
675.9000 KRW |
| 2024-10-12 |
722.4412 KRW |
67,601,908.5991 |
692.1000 KRW |
682.0000 KRW |
747.2000 KRW |
706.5000 KRW |
| 2024-10-11 |
713.0724 KRW |
59,811,560.3296 |
636.8000 KRW |
632.8000 KRW |
780.0000 KRW |
689.4000 KRW |
| 2024-10-10 |
626.8433 KRW |
2,660,184.1001 |
628.7000 KRW |
610.0000 KRW |
637.7000 KRW |
631.6000 KRW |
| 2024-10-09 |
639.6324 KRW |
1,464,410.5640 |
639.7000 KRW |
630.3000 KRW |
649.8000 KRW |
633.4000 KRW |
| 2024-10-08 |
642.0027 KRW |
3,562,677.9710 |
640.6000 KRW |
626.3000 KRW |
656.0000 KRW |
639.2000 KRW |
| 2024-10-07 |
658.0708 KRW |
5,104,318.5958 |
666.0000 KRW |
638.3000 KRW |
669.7000 KRW |
649.7000 KRW |
| 2024-10-06 |
652.1634 KRW |
4,576,154.0505 |
656.6000 KRW |
637.6000 KRW |
665.9000 KRW |
661.3000 KRW |
| 2024-10-05 |
657.3772 KRW |
18,358,497.3760 |
625.5000 KRW |
624.5000 KRW |
674.2000 KRW |
644.3000 KRW |
| 2024-10-04 |
610.9384 KRW |
1,836,036.9329 |
597.3000 KRW |
597.0000 KRW |
626.3000 KRW |
623.7000 KRW |
| 2024-10-03 |
595.4846 KRW |
2,193,345.5049 |
601.3000 KRW |
578.0000 KRW |
614.2000 KRW |
595.0000 KRW |
| 2024-10-02 |
611.2670 KRW |
3,474,691.0691 |
611.6000 KRW |
585.0000 KRW |
631.3000 KRW |
594.8000 KRW |
| 2024-10-01 |
647.1166 KRW |
6,335,067.0411 |
654.6000 KRW |
596.0000 KRW |
679.7000 KRW |
612.2000 KRW |
| 2024-09-30 |
679.9545 KRW |
5,585,066.8604 |
708.0000 KRW |
658.0000 KRW |
708.1000 KRW |
664.7000 KRW |
| 2024-09-29 |
702.3271 KRW |
8,803,070.1267 |
694.7000 KRW |
681.0000 KRW |
722.0000 KRW |
708.2000 KRW |
| 2024-09-28 |
703.1408 KRW |
5,599,752.9484 |
718.1000 KRW |
681.2000 KRW |
718.1000 KRW |
689.7000 KRW |
| 2024-09-27 |
710.4633 KRW |
9,739,315.2061 |
713.2000 KRW |
696.0000 KRW |
733.0000 KRW |
717.4000 KRW |
| 2024-09-26 |
722.0011 KRW |
41,235,660.7509 |
718.7000 KRW |
697.0000 KRW |
762.8000 KRW |
710.2000 KRW |
| 2024-09-25 |
715.7952 KRW |
81,166,920.1745 |
657.6000 KRW |
653.0000 KRW |
754.6000 KRW |
731.0000 KRW |
| 2024-09-24 |
651.4101 KRW |
5,356,995.0066 |
666.6000 KRW |
635.7000 KRW |
669.1000 KRW |
658.2000 KRW |
| 2024-09-23 |
659.6105 KRW |
6,349,558.9235 |
653.4000 KRW |
632.4000 KRW |
675.0000 KRW |
665.6000 KRW |
| 2024-09-22 |
660.9358 KRW |
6,200,919.8983 |
687.9000 KRW |
642.1000 KRW |
689.5000 KRW |
647.9000 KRW |
| 2024-09-21 |
671.6640 KRW |
22,002,815.6561 |
677.5000 KRW |
644.4000 KRW |
703.1000 KRW |
685.4000 KRW |
| 2024-09-20 |
676.3435 KRW |
114,232,455.4100 |
610.6000 KRW |
610.6000 KRW |
718.0000 KRW |
662.8000 KRW |
| 2024-09-19 |
604.2205 KRW |
4,649,884.6532 |
596.7000 KRW |
589.6000 KRW |
622.6000 KRW |
611.1000 KRW |
| 2024-09-18 |
585.1654 KRW |
5,467,904.3120 |
584.1000 KRW |
559.8000 KRW |
601.0000 KRW |
590.0000 KRW |
| 2024-09-17 |
585.5654 KRW |
4,853,569.5379 |
564.8000 KRW |
564.6000 KRW |
602.6000 KRW |
583.2000 KRW |
| 2024-09-16 |
569.5496 KRW |
2,959,264.1789 |
572.5000 KRW |
558.8000 KRW |
587.9000 KRW |
567.4000 KRW |
| 2024-09-15 |
588.5757 KRW |
1,993,898.9147 |
596.6000 KRW |
573.2000 KRW |
601.0000 KRW |
575.3000 KRW |
| 2024-09-14 |
598.3353 KRW |
1,495,069.0318 |
602.3000 KRW |
591.8000 KRW |
605.0000 KRW |
596.6000 KRW |