Market [unlinked] / KRW
Identifier on UpBit: KRW-HIFI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
596.8252 KRW |
2,506,107.3963 |
596.9000 KRW |
590.0000 KRW |
604.8000 KRW |
603.4000 KRW |
| 2024-09-12 |
589.7386 KRW |
1,751,299.8823 |
581.1000 KRW |
580.0000 KRW |
595.0000 KRW |
592.9000 KRW |
| 2024-09-11 |
577.7697 KRW |
1,403,824.4142 |
587.8000 KRW |
568.0000 KRW |
590.0000 KRW |
582.2000 KRW |
| 2024-09-10 |
581.0099 KRW |
1,784,832.8721 |
578.0000 KRW |
572.1000 KRW |
590.6000 KRW |
587.9000 KRW |
| 2024-09-09 |
565.8497 KRW |
1,528,401.5113 |
555.2000 KRW |
554.4000 KRW |
584.0000 KRW |
581.3000 KRW |
| 2024-09-08 |
549.7052 KRW |
1,033,743.1165 |
540.8000 KRW |
539.7000 KRW |
560.9000 KRW |
556.4000 KRW |
| 2024-09-07 |
538.6589 KRW |
892,575.5681 |
536.8000 KRW |
527.4000 KRW |
547.7000 KRW |
540.3000 KRW |
| 2024-09-06 |
544.1929 KRW |
2,233,288.6474 |
549.0000 KRW |
520.1000 KRW |
562.4000 KRW |
533.3000 KRW |
| 2024-09-05 |
560.1279 KRW |
1,387,056.8204 |
568.9000 KRW |
545.0000 KRW |
573.2000 KRW |
545.7000 KRW |
| 2024-09-04 |
558.9046 KRW |
1,855,462.4509 |
561.3000 KRW |
533.7000 KRW |
579.5000 KRW |
569.5000 KRW |
| 2024-09-03 |
585.5341 KRW |
2,758,711.6568 |
590.6000 KRW |
567.0000 KRW |
599.8000 KRW |
570.1000 KRW |
| 2024-09-02 |
571.0346 KRW |
2,605,924.6607 |
558.2000 KRW |
554.8000 KRW |
594.6000 KRW |
591.1000 KRW |
| 2024-09-01 |
575.1542 KRW |
1,962,181.7369 |
588.7000 KRW |
560.0000 KRW |
591.9000 KRW |
564.5000 KRW |
| 2024-08-31 |
595.7665 KRW |
882,644.3032 |
599.8000 KRW |
582.3000 KRW |
603.1000 KRW |
590.0000 KRW |
| 2024-08-30 |
594.3598 KRW |
2,985,787.1251 |
600.2000 KRW |
571.3000 KRW |
609.1000 KRW |
597.3000 KRW |
| 2024-08-29 |
604.2448 KRW |
1,758,278.3960 |
599.0000 KRW |
591.3000 KRW |
619.0000 KRW |
599.6000 KRW |
| 2024-08-28 |
604.1546 KRW |
2,423,422.2891 |
605.9000 KRW |
581.3000 KRW |
625.5000 KRW |
595.5000 KRW |
| 2024-08-27 |
620.0111 KRW |
3,365,384.3191 |
637.0000 KRW |
588.0000 KRW |
648.3000 KRW |
599.2000 KRW |
| 2024-08-26 |
656.0095 KRW |
4,715,506.7320 |
660.6000 KRW |
636.4000 KRW |
671.4000 KRW |
638.0000 KRW |
| 2024-08-25 |
667.6279 KRW |
5,372,948.4887 |
687.0000 KRW |
648.3000 KRW |
690.2000 KRW |
669.1000 KRW |
| 2024-08-24 |
703.3257 KRW |
18,506,941.5689 |
687.9000 KRW |
675.3000 KRW |
724.0000 KRW |
683.7000 KRW |
| 2024-08-23 |
676.4786 KRW |
13,938,809.9155 |
662.8000 KRW |
661.4000 KRW |
693.8000 KRW |
693.8000 KRW |
| 2024-08-22 |
655.6236 KRW |
21,883,087.8638 |
626.1000 KRW |
618.6000 KRW |
676.1000 KRW |
665.3000 KRW |
| 2024-08-21 |
629.4166 KRW |
16,967,896.7855 |
615.7000 KRW |
607.5000 KRW |
648.5000 KRW |
630.4000 KRW |
| 2024-08-20 |
620.2294 KRW |
6,075,655.3879 |
612.2000 KRW |
604.3000 KRW |
632.3000 KRW |
623.1000 KRW |
| 2024-08-19 |
615.5304 KRW |
11,089,910.5804 |
623.0000 KRW |
598.0000 KRW |
633.3000 KRW |
610.0000 KRW |
| 2024-08-18 |
646.8870 KRW |
40,268,922.2057 |
606.7000 KRW |
602.1000 KRW |
671.7000 KRW |
628.6000 KRW |
| 2024-08-17 |
599.5695 KRW |
4,316,937.5444 |
589.0000 KRW |
583.0000 KRW |
610.0000 KRW |
603.5000 KRW |
| 2024-08-16 |
592.3068 KRW |
2,307,212.2018 |
605.5000 KRW |
572.3000 KRW |
609.9000 KRW |
590.4000 KRW |
| 2024-08-15 |
608.0859 KRW |
1,960,646.3669 |
612.4000 KRW |
584.4000 KRW |
623.9000 KRW |
612.0000 KRW |
| 2024-08-14 |
616.8550 KRW |
2,699,636.1517 |
629.1000 KRW |
601.5000 KRW |
634.5000 KRW |
611.1000 KRW |