Market [unlinked] / KRW
Identifier on UpBit: KRW-HIFI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
624.2906 KRW |
2,450,795.9380 |
632.7000 KRW |
610.4000 KRW |
642.4000 KRW |
630.3000 KRW |
| 2024-08-12 |
613.2356 KRW |
4,789,729.7981 |
600.1000 KRW |
581.4000 KRW |
635.0000 KRW |
632.8000 KRW |
| 2024-08-11 |
623.5867 KRW |
3,755,134.1562 |
639.7000 KRW |
598.1000 KRW |
643.5000 KRW |
603.6000 KRW |
| 2024-08-10 |
640.0023 KRW |
4,990,531.9255 |
647.8000 KRW |
631.8000 KRW |
649.5000 KRW |
642.3000 KRW |
| 2024-08-09 |
640.2028 KRW |
19,133,299.4474 |
621.9000 KRW |
602.0000 KRW |
668.0000 KRW |
647.7000 KRW |
| 2024-08-08 |
585.0296 KRW |
7,993,357.9458 |
560.0000 KRW |
545.3000 KRW |
623.7000 KRW |
619.9000 KRW |
| 2024-08-07 |
598.5046 KRW |
16,369,047.6118 |
598.3000 KRW |
557.6000 KRW |
619.6000 KRW |
563.6000 KRW |
| 2024-08-06 |
603.1863 KRW |
56,046,124.8426 |
531.0000 KRW |
530.7000 KRW |
645.7000 KRW |
597.7000 KRW |
| 2024-08-05 |
523.0127 KRW |
32,897,388.4705 |
580.6000 KRW |
463.3000 KRW |
603.6000 KRW |
532.8000 KRW |
| 2024-08-04 |
639.9511 KRW |
28,542,117.2524 |
677.4000 KRW |
585.0000 KRW |
688.9000 KRW |
591.8000 KRW |
| 2024-08-03 |
697.0885 KRW |
57,454,779.7777 |
647.9000 KRW |
641.8000 KRW |
737.7000 KRW |
690.6000 KRW |
| 2024-08-02 |
706.9081 KRW |
18,045,229.8685 |
724.6000 KRW |
633.7000 KRW |
756.0000 KRW |
639.7000 KRW |
| 2024-08-01 |
717.0300 KRW |
35,201,678.4020 |
688.5000 KRW |
686.6000 KRW |
744.9000 KRW |
724.1000 KRW |
| 2024-07-31 |
700.9785 KRW |
5,120,011.4540 |
683.1000 KRW |
674.6000 KRW |
720.4000 KRW |
690.5000 KRW |
| 2024-07-30 |
699.7902 KRW |
2,997,016.7559 |
702.4000 KRW |
675.8000 KRW |
716.3000 KRW |
679.6000 KRW |
| 2024-07-29 |
723.3117 KRW |
4,204,471.9266 |
724.3000 KRW |
702.4000 KRW |
743.1000 KRW |
704.1000 KRW |
| 2024-07-28 |
723.7116 KRW |
2,136,003.8989 |
737.5000 KRW |
715.1000 KRW |
737.6000 KRW |
719.2000 KRW |
| 2024-07-27 |
741.7987 KRW |
4,783,155.4507 |
750.6000 KRW |
721.0000 KRW |
764.0000 KRW |
737.0000 KRW |
| 2024-07-26 |
740.4699 KRW |
12,146,038.6236 |
710.0000 KRW |
693.3000 KRW |
764.1000 KRW |
743.3000 KRW |
| 2024-07-25 |
678.0613 KRW |
8,594,217.1367 |
715.9000 KRW |
654.9000 KRW |
716.0000 KRW |
684.9000 KRW |
| 2024-07-24 |
718.4643 KRW |
36,729,326.2964 |
666.6000 KRW |
666.6000 KRW |
745.0000 KRW |
708.6000 KRW |
| 2024-07-23 |
680.4549 KRW |
4,704,008.5415 |
689.2000 KRW |
658.6000 KRW |
700.3000 KRW |
666.9000 KRW |
| 2024-07-22 |
703.5958 KRW |
7,613,132.8689 |
729.3000 KRW |
684.4000 KRW |
741.0000 KRW |
690.7000 KRW |
| 2024-07-21 |
737.5448 KRW |
24,624,334.7135 |
705.5000 KRW |
691.0000 KRW |
772.9000 KRW |
725.2000 KRW |
| 2024-07-20 |
708.6129 KRW |
11,363,073.8152 |
689.1000 KRW |
686.6000 KRW |
725.2000 KRW |
702.5000 KRW |
| 2024-07-19 |
692.7934 KRW |
22,927,664.8140 |
654.2000 KRW |
638.6000 KRW |
728.8000 KRW |
689.8000 KRW |
| 2024-07-18 |
656.7765 KRW |
4,202,099.1188 |
652.0000 KRW |
637.4000 KRW |
673.0000 KRW |
655.6000 KRW |
| 2024-07-17 |
660.2026 KRW |
4,120,288.2586 |
663.3000 KRW |
641.4000 KRW |
674.9000 KRW |
655.2000 KRW |
| 2024-07-16 |
647.0273 KRW |
7,228,159.8321 |
662.3000 KRW |
615.0000 KRW |
675.7000 KRW |
664.0000 KRW |
| 2024-07-15 |
656.7565 KRW |
16,705,621.1418 |
640.6000 KRW |
640.1000 KRW |
671.5000 KRW |
656.9000 KRW |
| 2024-07-14 |
645.3064 KRW |
35,193,643.7424 |
612.2000 KRW |
611.4000 KRW |
672.0000 KRW |
642.3000 KRW |
| 2024-07-13 |
628.4500 KRW |
21,037,947.8752 |
592.6000 KRW |
587.9000 KRW |
648.6000 KRW |
608.5000 KRW |
| 2024-07-12 |
588.0998 KRW |
3,119,946.6118 |
595.0000 KRW |
566.7000 KRW |
605.5000 KRW |
587.3000 KRW |
| 2024-07-11 |
612.8802 KRW |
5,932,815.4142 |
604.0000 KRW |
588.0000 KRW |
634.2000 KRW |
597.3000 KRW |
| 2024-07-10 |
577.1786 KRW |
4,025,942.8485 |
566.1000 KRW |
561.0000 KRW |
601.4000 KRW |
600.0000 KRW |
| 2024-07-09 |
556.1098 KRW |
2,797,793.2356 |
549.4000 KRW |
545.1000 KRW |
567.7000 KRW |
567.0000 KRW |
| 2024-07-08 |
544.7048 KRW |
4,833,316.6172 |
536.3000 KRW |
511.5000 KRW |
573.0000 KRW |
549.1000 KRW |
| 2024-07-07 |
565.9308 KRW |
9,702,691.7105 |
559.8000 KRW |
535.3000 KRW |
588.1000 KRW |
544.3000 KRW |
| 2024-07-06 |
534.9280 KRW |
2,601,078.1460 |
514.4000 KRW |
505.2000 KRW |
568.4000 KRW |
564.1000 KRW |
| 2024-07-05 |
491.7252 KRW |
10,286,756.7649 |
530.9000 KRW |
456.7000 KRW |
532.8000 KRW |
513.5000 KRW |
| 2024-07-04 |
587.8068 KRW |
3,920,627.0414 |
633.0000 KRW |
557.7000 KRW |
635.3000 KRW |
572.8000 KRW |
| 2024-07-03 |
644.5637 KRW |
1,766,028.1373 |
659.4000 KRW |
626.8000 KRW |
661.8000 KRW |
635.9000 KRW |
| 2024-07-02 |
650.9522 KRW |
989,153.9857 |
647.7000 KRW |
643.6000 KRW |
663.0000 KRW |
660.3000 KRW |
| 2024-07-01 |
664.3441 KRW |
1,286,747.6279 |
669.0000 KRW |
649.1000 KRW |
680.1000 KRW |
649.2000 KRW |
| 2024-06-30 |
646.2692 KRW |
2,806,477.3121 |
641.0000 KRW |
625.2000 KRW |
670.4000 KRW |
669.0000 KRW |
| 2024-06-29 |
661.6055 KRW |
1,379,207.9447 |
665.3000 KRW |
639.0000 KRW |
676.0000 KRW |
640.9000 KRW |
| 2024-06-28 |
681.3918 KRW |
1,938,026.1028 |
681.8000 KRW |
662.7000 KRW |
693.5000 KRW |
665.2000 KRW |
| 2024-06-27 |
674.0412 KRW |
1,723,509.4847 |
677.6000 KRW |
648.3000 KRW |
697.7000 KRW |
683.5000 KRW |
| 2024-06-26 |
691.4854 KRW |
2,930,014.2197 |
686.5000 KRW |
674.1000 KRW |
705.3000 KRW |
682.9000 KRW |
| 2024-06-25 |
682.6771 KRW |
2,998,570.9276 |
673.9000 KRW |
668.3000 KRW |
698.7000 KRW |
692.6000 KRW |