Market [unlinked] / KRW
Identifier on UpBit: KRW-HIFI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
927.5028 KRW |
11,216,255.4593 |
937.6000 KRW |
910.0000 KRW |
945.8000 KRW |
921.8000 KRW |
| 2024-02-26 |
929.3178 KRW |
13,954,118.0270 |
953.1000 KRW |
900.0000 KRW |
963.0000 KRW |
940.2000 KRW |
| 2024-02-25 |
930.3481 KRW |
35,050,272.0123 |
908.3000 KRW |
900.0000 KRW |
965.3000 KRW |
953.8000 KRW |
| 2024-02-24 |
931.9591 KRW |
46,792,074.8894 |
891.5000 KRW |
891.1000 KRW |
966.6000 KRW |
906.0000 KRW |
| 2024-02-23 |
893.4031 KRW |
4,256,145.3314 |
896.2000 KRW |
880.2000 KRW |
908.0000 KRW |
896.2000 KRW |
| 2024-02-22 |
888.3097 KRW |
4,706,339.7460 |
892.0000 KRW |
865.2000 KRW |
913.4000 KRW |
896.5000 KRW |
| 2024-02-21 |
883.8089 KRW |
7,390,179.3535 |
893.1000 KRW |
851.2000 KRW |
908.7000 KRW |
878.6000 KRW |
| 2024-02-20 |
896.0339 KRW |
8,484,657.6147 |
917.6000 KRW |
856.1000 KRW |
919.4000 KRW |
887.2000 KRW |
| 2024-02-19 |
901.9631 KRW |
10,228,420.1337 |
877.8000 KRW |
874.0000 KRW |
933.0000 KRW |
918.0000 KRW |
| 2024-02-18 |
866.6774 KRW |
4,009,643.4248 |
859.8000 KRW |
844.5000 KRW |
878.9000 KRW |
876.7000 KRW |
| 2024-02-17 |
855.4293 KRW |
4,713,153.6189 |
872.2000 KRW |
832.0000 KRW |
874.2000 KRW |
857.2000 KRW |
| 2024-02-16 |
865.8904 KRW |
6,157,640.3548 |
866.6000 KRW |
852.5000 KRW |
879.0000 KRW |
871.8000 KRW |
| 2024-02-15 |
865.1683 KRW |
9,749,251.2525 |
853.6000 KRW |
850.8000 KRW |
883.4000 KRW |
864.8000 KRW |
| 2024-02-14 |
849.8941 KRW |
7,211,839.5363 |
844.2000 KRW |
841.3000 KRW |
858.0000 KRW |
855.2000 KRW |
| 2024-02-13 |
844.8550 KRW |
15,807,238.4823 |
862.4000 KRW |
829.4000 KRW |
864.6000 KRW |
845.5000 KRW |
| 2024-02-12 |
886.0938 KRW |
124,515,872.0885 |
852.0000 KRW |
846.1000 KRW |
920.0000 KRW |
862.9000 KRW |
| 2024-02-11 |
864.2758 KRW |
78,396,666.5941 |
779.8000 KRW |
778.2000 KRW |
927.0000 KRW |
843.8000 KRW |
| 2024-02-10 |
780.3739 KRW |
2,287,492.9463 |
783.9000 KRW |
762.0000 KRW |
791.7000 KRW |
779.9000 KRW |
| 2024-02-09 |
781.5493 KRW |
2,512,398.0093 |
773.2000 KRW |
770.2000 KRW |
792.4000 KRW |
784.4000 KRW |
| 2024-02-08 |
769.2685 KRW |
1,544,377.6062 |
763.3000 KRW |
761.1000 KRW |
773.5000 KRW |
773.0000 KRW |
| 2024-02-07 |
754.5589 KRW |
1,693,693.0409 |
754.3000 KRW |
748.0000 KRW |
767.7000 KRW |
763.8000 KRW |
| 2024-02-06 |
758.1696 KRW |
1,818,421.9896 |
761.2000 KRW |
750.2000 KRW |
766.3000 KRW |
756.0000 KRW |
| 2024-02-05 |
759.5019 KRW |
1,687,864.3380 |
759.1000 KRW |
750.1000 KRW |
768.4000 KRW |
755.2000 KRW |
| 2024-02-04 |
771.8366 KRW |
1,786,538.9488 |
782.0000 KRW |
756.0000 KRW |
782.7000 KRW |
761.5000 KRW |
| 2024-02-03 |
784.8344 KRW |
1,035,432.3115 |
786.2000 KRW |
780.3000 KRW |
790.0000 KRW |
784.0000 KRW |
| 2024-02-02 |
788.2220 KRW |
2,026,414.7858 |
787.7000 KRW |
778.0000 KRW |
795.6000 KRW |
786.0000 KRW |
| 2024-02-01 |
782.7556 KRW |
2,452,512.8604 |
784.8000 KRW |
769.1000 KRW |
800.0000 KRW |
785.2000 KRW |
| 2024-01-31 |
792.9163 KRW |
2,639,131.4774 |
806.0000 KRW |
776.0000 KRW |
808.6000 KRW |
786.0000 KRW |
| 2024-01-30 |
811.4550 KRW |
2,497,771.3251 |
808.1000 KRW |
802.6000 KRW |
821.8000 KRW |
810.5000 KRW |
| 2024-01-29 |
800.9708 KRW |
2,399,280.9002 |
799.9000 KRW |
785.0000 KRW |
810.0000 KRW |
810.0000 KRW |
| 2024-01-28 |
808.1382 KRW |
2,294,423.9667 |
816.0000 KRW |
792.8000 KRW |
821.0000 KRW |
801.0000 KRW |
| 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 |