Market [unlinked] / KRW
Identifier on UpBit: KRW-HIFI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-05 |
1,132.8848 KRW |
2,211,298.2469 |
1,123.0000 KRW |
1,120.0000 KRW |
1,145.0000 KRW |
1,137.0000 KRW |
| 2024-06-04 |
1,119.9733 KRW |
4,384,161.9968 |
1,103.0000 KRW |
1,091.0000 KRW |
1,139.0000 KRW |
1,121.0000 KRW |
| 2024-06-03 |
1,128.1941 KRW |
3,037,351.7362 |
1,130.0000 KRW |
1,106.0000 KRW |
1,146.0000 KRW |
1,107.0000 KRW |
| 2024-06-02 |
1,162.3607 KRW |
4,644,527.9705 |
1,147.0000 KRW |
1,121.0000 KRW |
1,187.0000 KRW |
1,133.0000 KRW |
| 2024-06-01 |
1,147.3067 KRW |
2,270,563.9770 |
1,128.0000 KRW |
1,119.0000 KRW |
1,174.0000 KRW |
1,152.0000 KRW |
| 2024-05-31 |
1,120.4128 KRW |
3,626,371.2790 |
1,122.0000 KRW |
1,098.0000 KRW |
1,148.0000 KRW |
1,125.0000 KRW |
| 2024-05-30 |
1,152.9357 KRW |
5,968,442.3697 |
1,166.0000 KRW |
1,119.0000 KRW |
1,192.0000 KRW |
1,122.0000 KRW |
| 2024-05-29 |
1,195.0119 KRW |
13,943,769.7039 |
1,155.0000 KRW |
1,135.0000 KRW |
1,239.0000 KRW |
1,167.0000 KRW |
| 2024-05-28 |
1,172.5043 KRW |
4,925,655.3462 |
1,206.0000 KRW |
1,152.0000 KRW |
1,208.0000 KRW |
1,158.0000 KRW |
| 2024-05-27 |
1,218.5097 KRW |
7,043,465.1259 |
1,218.0000 KRW |
1,190.0000 KRW |
1,242.0000 KRW |
1,200.0000 KRW |
| 2024-05-26 |
1,206.7575 KRW |
10,036,504.2785 |
1,180.0000 KRW |
1,164.0000 KRW |
1,254.0000 KRW |
1,222.0000 KRW |
| 2024-05-25 |
1,194.2782 KRW |
7,500,652.6483 |
1,173.0000 KRW |
1,170.0000 KRW |
1,216.0000 KRW |
1,171.0000 KRW |
| 2024-05-24 |
1,180.9894 KRW |
11,190,736.1981 |
1,151.0000 KRW |
1,138.0000 KRW |
1,209.0000 KRW |
1,174.0000 KRW |
| 2024-05-23 |
1,192.8383 KRW |
40,021,570.7386 |
1,167.0000 KRW |
1,088.0000 KRW |
1,242.0000 KRW |
1,153.0000 KRW |
| 2024-05-22 |
1,145.1267 KRW |
13,562,827.6071 |
1,126.0000 KRW |
1,089.0000 KRW |
1,186.0000 KRW |
1,172.0000 KRW |
| 2024-05-21 |
1,127.3504 KRW |
4,443,989.1923 |
1,130.0000 KRW |
1,105.0000 KRW |
1,148.0000 KRW |
1,127.0000 KRW |
| 2024-05-20 |
1,082.4259 KRW |
6,131,096.6963 |
1,064.0000 KRW |
1,035.0000 KRW |
1,136.0000 KRW |
1,132.0000 KRW |
| 2024-05-19 |
1,117.3586 KRW |
6,223,526.7606 |
1,123.0000 KRW |
1,060.0000 KRW |
1,155.0000 KRW |
1,071.0000 KRW |
| 2024-05-18 |
1,140.9503 KRW |
7,242,505.9626 |
1,113.0000 KRW |
1,112.0000 KRW |
1,164.0000 KRW |
1,125.0000 KRW |
| 2024-05-17 |
1,115.4608 KRW |
5,408,831.3718 |
1,096.0000 KRW |
1,088.0000 KRW |
1,137.0000 KRW |
1,125.0000 KRW |
| 2024-05-16 |
1,089.6673 KRW |
7,555,049.5899 |
1,068.0000 KRW |
1,060.0000 KRW |
1,120.0000 KRW |
1,096.0000 KRW |
| 2024-05-15 |
1,038.3050 KRW |
4,625,397.2579 |
1,006.0000 KRW |
995.5000 KRW |
1,080.0000 KRW |
1,067.0000 KRW |
| 2024-05-14 |
1,031.0154 KRW |
3,775,531.4760 |
1,037.0000 KRW |
1,007.0000 KRW |
1,055.0000 KRW |
1,010.0000 KRW |
| 2024-05-13 |
1,046.5759 KRW |
7,068,300.3565 |
1,093.0000 KRW |
1,004.0000 KRW |
1,103.0000 KRW |
1,041.0000 KRW |
| 2024-05-12 |
1,124.4954 KRW |
6,015,362.1445 |
1,130.0000 KRW |
1,088.0000 KRW |
1,148.0000 KRW |
1,094.0000 KRW |
| 2024-05-11 |
1,125.3733 KRW |
15,569,258.0262 |
1,093.0000 KRW |
1,092.0000 KRW |
1,151.0000 KRW |
1,133.0000 KRW |
| 2024-05-10 |
1,138.2628 KRW |
8,994,693.6923 |
1,115.0000 KRW |
1,087.0000 KRW |
1,172.0000 KRW |
1,095.0000 KRW |
| 2024-05-09 |
1,083.5125 KRW |
3,728,779.7885 |
1,081.0000 KRW |
1,057.0000 KRW |
1,124.0000 KRW |
1,122.0000 KRW |
| 2024-05-08 |
1,087.7996 KRW |
4,912,711.5533 |
1,100.0000 KRW |
1,066.0000 KRW |
1,114.0000 KRW |
1,085.0000 KRW |
| 2024-05-07 |
1,126.2665 KRW |
5,186,065.9074 |
1,120.0000 KRW |
1,100.0000 KRW |
1,151.0000 KRW |
1,120.0000 KRW |