Market [unlinked] / KRW
Identifier on UpBit: KRW-HIFI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-24 |
640.5957 KRW |
4,125,137.3112 |
647.2000 KRW |
602.6000 KRW |
676.6000 KRW |
675.5000 KRW |
| 2024-06-23 |
685.3331 KRW |
4,079,587.0305 |
679.8000 KRW |
645.1000 KRW |
701.4000 KRW |
649.4000 KRW |
| 2024-06-22 |
674.8166 KRW |
2,635,436.3602 |
676.3000 KRW |
662.5000 KRW |
689.4000 KRW |
681.8000 KRW |
| 2024-06-21 |
695.6759 KRW |
6,891,631.4989 |
684.8000 KRW |
666.8000 KRW |
716.9000 KRW |
675.7000 KRW |
| 2024-06-20 |
694.9631 KRW |
3,563,239.1520 |
679.6000 KRW |
674.4000 KRW |
715.7000 KRW |
689.0000 KRW |
| 2024-06-19 |
684.7586 KRW |
3,688,216.3849 |
672.9000 KRW |
660.0000 KRW |
701.1000 KRW |
675.8000 KRW |
| 2024-06-18 |
668.6186 KRW |
13,755,739.6146 |
738.4000 KRW |
640.1000 KRW |
740.8000 KRW |
673.0000 KRW |
| 2024-06-17 |
778.9173 KRW |
9,137,555.2476 |
863.7000 KRW |
710.0000 KRW |
879.0000 KRW |
738.3000 KRW |
| 2024-06-16 |
880.3671 KRW |
1,490,613.9143 |
890.4000 KRW |
865.8000 KRW |
892.6000 KRW |
883.0000 KRW |
| 2024-06-15 |
886.9768 KRW |
992,709.9577 |
883.9000 KRW |
874.4000 KRW |
910.0000 KRW |
890.2000 KRW |
| 2024-06-14 |
911.5858 KRW |
3,736,702.2450 |
919.0000 KRW |
867.8000 KRW |
943.8000 KRW |
881.3000 KRW |
| 2024-06-13 |
941.5946 KRW |
2,513,254.8784 |
965.0000 KRW |
915.0000 KRW |
969.4000 KRW |
922.1000 KRW |
| 2024-06-12 |
952.5385 KRW |
4,481,786.3785 |
942.0000 KRW |
900.0000 KRW |
998.5000 KRW |
973.3000 KRW |
| 2024-06-11 |
961.8682 KRW |
7,358,619.0942 |
1,006.0000 KRW |
922.0000 KRW |
1,010.0000 KRW |
943.4000 KRW |
| 2024-06-10 |
1,024.2855 KRW |
15,905,062.2651 |
983.0000 KRW |
974.5000 KRW |
1,068.0000 KRW |
1,018.0000 KRW |
| 2024-06-09 |
975.4368 KRW |
1,364,863.7317 |
972.4000 KRW |
959.5000 KRW |
990.7000 KRW |
981.6000 KRW |
| 2024-06-08 |
998.4726 KRW |
4,025,878.7784 |
1,022.0000 KRW |
960.5000 KRW |
1,045.0000 KRW |
970.0000 KRW |
| 2024-06-07 |
1,048.0606 KRW |
5,803,680.4233 |
1,109.0000 KRW |
950.0000 KRW |
1,129.0000 KRW |
1,023.0000 KRW |
| 2024-06-06 |
1,118.9174 KRW |
1,839,498.2475 |
1,138.0000 KRW |
1,095.0000 KRW |
1,143.0000 KRW |
1,111.0000 KRW |