Market [unlinked] / KRW
Identifier on UpBit: KRW-HIFI
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
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 |