Market [unlinked] / KRW
Identifier on UpBit: KRW-HIFI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
813.4576 KRW |
1,971,152.0508 |
816.0000 KRW |
800.0000 KRW |
822.0000 KRW |
816.0000 KRW |
| 2024-01-26 |
803.2891 KRW |
2,915,324.1678 |
790.0000 KRW |
783.0000 KRW |
818.0000 KRW |
816.0000 KRW |
| 2024-01-25 |
786.9319 KRW |
3,135,575.6755 |
794.0000 KRW |
775.0000 KRW |
798.0000 KRW |
790.0000 KRW |
| 2024-01-24 |
780.3168 KRW |
3,026,430.0016 |
779.0000 KRW |
762.0000 KRW |
794.0000 KRW |
789.0000 KRW |
| 2024-01-23 |
763.9961 KRW |
5,252,576.4441 |
795.0000 KRW |
727.0000 KRW |
807.0000 KRW |
769.0000 KRW |
| 2024-01-22 |
820.5567 KRW |
5,005,300.4048 |
846.0000 KRW |
790.0000 KRW |
855.0000 KRW |
798.0000 KRW |
| 2024-01-21 |
852.5913 KRW |
1,991,418.7282 |
851.0000 KRW |
843.0000 KRW |
862.0000 KRW |
853.0000 KRW |
| 2024-01-20 |
851.8032 KRW |
2,992,302.2632 |
867.0000 KRW |
843.0000 KRW |
868.0000 KRW |
851.0000 KRW |
| 2024-01-19 |
874.8505 KRW |
22,974,281.9217 |
898.0000 KRW |
821.0000 KRW |
929.0000 KRW |
859.0000 KRW |
| 2024-01-18 |
887.3267 KRW |
47,225,346.6803 |
859.0000 KRW |
859.0000 KRW |
912.0000 KRW |
898.0000 KRW |
| 2024-01-17 |
864.8347 KRW |
3,738,988.8178 |
865.0000 KRW |
851.0000 KRW |
876.0000 KRW |
854.0000 KRW |
| 2024-01-16 |
847.5297 KRW |
4,768,431.2191 |
849.0000 KRW |
826.0000 KRW |
867.0000 KRW |
864.0000 KRW |
| 2024-01-15 |
854.2383 KRW |
3,743,578.2781 |
844.0000 KRW |
837.0000 KRW |
867.0000 KRW |
848.0000 KRW |
| 2024-01-14 |
860.8429 KRW |
3,435,945.0841 |
872.0000 KRW |
842.0000 KRW |
876.0000 KRW |
845.0000 KRW |
| 2024-01-13 |
855.9749 KRW |
4,956,766.1570 |
865.0000 KRW |
828.0000 KRW |
876.0000 KRW |
873.0000 KRW |
| 2024-01-12 |
892.3708 KRW |
12,731,836.2620 |
896.0000 KRW |
837.0000 KRW |
918.0000 KRW |
860.0000 KRW |
| 2024-01-11 |
887.4509 KRW |
10,911,607.5284 |
873.0000 KRW |
860.0000 KRW |
910.0000 KRW |
891.0000 KRW |
| 2024-01-10 |
842.9458 KRW |
10,579,443.8961 |
825.0000 KRW |
793.0000 KRW |
889.0000 KRW |
873.0000 KRW |
| 2024-01-09 |
831.2787 KRW |
11,862,421.4438 |
876.0000 KRW |
798.0000 KRW |
876.0000 KRW |
816.0000 KRW |
| 2024-01-08 |
822.6550 KRW |
23,254,052.8192 |
869.0000 KRW |
764.0000 KRW |
896.0000 KRW |
873.0000 KRW |
| 2024-01-07 |
952.8559 KRW |
49,761,399.3042 |
1,005.0000 KRW |
853.0000 KRW |
1,005.0000 KRW |
857.0000 KRW |
| 2024-01-06 |
1,059.5104 KRW |
123,468,607.4331 |
1,055.0000 KRW |
963.0000 KRW |
1,140.0000 KRW |
999.0000 KRW |
| 2024-01-05 |
980.3367 KRW |
201,286,290.1864 |
869.0000 KRW |
869.0000 KRW |
1,020.0000 KRW |
999.0000 KRW |
| 2024-01-04 |
857.6458 KRW |
9,418,532.8282 |
883.0000 KRW |
833.0000 KRW |
889.0000 KRW |
867.0000 KRW |
| 2024-01-03 |
907.9130 KRW |
27,930,981.6547 |
979.0000 KRW |
721.0000 KRW |
1,010.0000 KRW |
877.0000 KRW |
| 2024-01-02 |
984.7302 KRW |
10,837,066.3260 |
981.0000 KRW |
974.0000 KRW |
999.0000 KRW |
982.0000 KRW |
| 2024-01-01 |
984.0885 KRW |
12,519,434.3399 |
997.0000 KRW |
961.0000 KRW |
1,025.0000 KRW |
981.0000 KRW |
| 2023-12-31 |
999.5082 KRW |
37,726,379.9039 |
965.0000 KRW |
960.0000 KRW |
1,035.0000 KRW |
989.0000 KRW |
| 2023-12-30 |
969.2577 KRW |
23,736,960.7872 |
937.0000 KRW |
933.0000 KRW |
994.0000 KRW |
962.0000 KRW |
| 2023-12-29 |
951.5574 KRW |
4,332,695.5001 |
959.0000 KRW |
932.0000 KRW |
969.0000 KRW |
938.0000 KRW |
| 2023-12-28 |
970.9972 KRW |
5,180,506.0487 |
981.0000 KRW |
952.0000 KRW |
989.0000 KRW |
961.0000 KRW |
| 2023-12-27 |
972.4955 KRW |
7,827,426.7803 |
982.0000 KRW |
945.0000 KRW |
994.0000 KRW |
986.0000 KRW |
| 2023-12-26 |
975.9354 KRW |
7,522,584.8269 |
978.0000 KRW |
942.0000 KRW |
995.0000 KRW |
986.0000 KRW |
| 2023-12-25 |
975.4828 KRW |
5,627,530.3546 |
967.0000 KRW |
958.0000 KRW |
986.0000 KRW |
981.0000 KRW |
| 2023-12-24 |
995.0288 KRW |
12,109,092.1136 |
1,000.0000 KRW |
957.0000 KRW |
1,030.0000 KRW |
967.0000 KRW |
| 2023-12-23 |
996.5814 KRW |
9,269,295.6969 |
990.0000 KRW |
986.0000 KRW |
1,010.0000 KRW |
1,000.0000 KRW |
| 2023-12-22 |
978.9960 KRW |
5,139,280.4500 |
983.0000 KRW |
953.0000 KRW |
994.0000 KRW |
992.0000 KRW |
| 2023-12-21 |
978.7541 KRW |
4,785,989.4595 |
972.0000 KRW |
962.0000 KRW |
990.0000 KRW |
987.0000 KRW |
| 2023-12-20 |
953.6731 KRW |
4,500,059.7748 |
940.0000 KRW |
927.0000 KRW |
982.0000 KRW |
971.0000 KRW |
| 2023-12-19 |
942.9311 KRW |
5,844,726.1703 |
943.0000 KRW |
925.0000 KRW |
960.0000 KRW |
941.0000 KRW |
| 2023-12-18 |
924.8310 KRW |
10,145,401.8351 |
978.0000 KRW |
871.0000 KRW |
981.0000 KRW |
941.0000 KRW |
| 2023-12-17 |
989.3392 KRW |
5,380,385.4804 |
990.0000 KRW |
965.0000 KRW |
1,015.0000 KRW |
986.0000 KRW |
| 2023-12-16 |
976.7443 KRW |
3,216,219.0252 |
972.0000 KRW |
951.0000 KRW |
992.0000 KRW |
991.0000 KRW |
| 2023-12-15 |
994.0093 KRW |
5,135,552.6036 |
1,010.0000 KRW |
979.0000 KRW |
1,015.0000 KRW |
981.0000 KRW |
| 2023-12-14 |
998.3354 KRW |
6,310,580.6266 |
1,000.0000 KRW |
987.0000 KRW |
1,015.0000 KRW |
1,015.0000 KRW |
| 2023-12-13 |
979.0170 KRW |
8,379,015.7422 |
1,000.0000 KRW |
954.0000 KRW |
1,010.0000 KRW |
1,010.0000 KRW |
| 2023-12-12 |
998.6310 KRW |
9,764,475.9062 |
1,005.0000 KRW |
981.0000 KRW |
1,025.0000 KRW |
1,000.0000 KRW |
| 2023-12-11 |
1,033.3432 KRW |
17,183,019.8595 |
1,095.0000 KRW |
976.0000 KRW |
1,115.0000 KRW |
1,005.0000 KRW |
| 2023-12-10 |
1,099.2705 KRW |
15,442,899.2261 |
1,110.0000 KRW |
1,055.0000 KRW |
1,130.0000 KRW |
1,100.0000 KRW |
| 2023-12-09 |
1,117.5629 KRW |
11,194,092.0388 |
1,130.0000 KRW |
1,105.0000 KRW |
1,140.0000 KRW |
1,110.0000 KRW |