Market [unlinked] / KRW
Identifier on UpBit: KRW-HIFI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
1,108.4789 KRW |
12,930,212.3626 |
1,135.0000 KRW |
1,085.0000 KRW |
1,140.0000 KRW |
1,130.0000 KRW |
| 2023-12-07 |
1,119.7343 KRW |
46,280,166.7537 |
1,080.0000 KRW |
1,055.0000 KRW |
1,155.0000 KRW |
1,140.0000 KRW |
| 2023-12-06 |
1,069.9070 KRW |
52,219,788.2158 |
1,015.0000 KRW |
1,000.0000 KRW |
1,130.0000 KRW |
1,075.0000 KRW |
| 2023-12-05 |
1,001.3622 KRW |
9,815,141.4806 |
1,005.0000 KRW |
985.0000 KRW |
1,020.0000 KRW |
1,010.0000 KRW |
| 2023-12-04 |
990.3252 KRW |
11,793,354.4071 |
1,000.0000 KRW |
962.0000 KRW |
1,010.0000 KRW |
996.0000 KRW |
| 2023-12-03 |
991.7586 KRW |
6,032,689.4914 |
993.0000 KRW |
980.0000 KRW |
1,005.0000 KRW |
999.0000 KRW |
| 2023-12-02 |
986.3968 KRW |
6,311,097.2787 |
973.0000 KRW |
971.0000 KRW |
997.0000 KRW |
994.0000 KRW |
| 2023-12-01 |
968.3407 KRW |
3,298,777.3239 |
970.0000 KRW |
958.0000 KRW |
977.0000 KRW |
972.0000 KRW |
| 2023-11-30 |
958.5745 KRW |
4,958,893.7686 |
970.0000 KRW |
950.0000 KRW |
977.0000 KRW |
970.0000 KRW |
| 2023-11-29 |
978.5566 KRW |
10,247,149.9145 |
1,000.0000 KRW |
961.0000 KRW |
1,005.0000 KRW |
971.0000 KRW |
| 2023-11-28 |
991.4378 KRW |
41,635,130.8530 |
961.0000 KRW |
961.0000 KRW |
1,015.0000 KRW |
1,005.0000 KRW |
| 2023-11-27 |
971.6675 KRW |
13,406,039.0914 |
988.0000 KRW |
938.0000 KRW |
1,005.0000 KRW |
963.0000 KRW |
| 2023-11-26 |
996.8284 KRW |
9,196,879.5583 |
1,010.0000 KRW |
973.0000 KRW |
1,020.0000 KRW |
990.0000 KRW |
| 2023-11-25 |
1,017.1317 KRW |
8,243,437.8817 |
1,035.0000 KRW |
999.0000 KRW |
1,040.0000 KRW |
1,015.0000 KRW |
| 2023-11-24 |
1,016.3849 KRW |
10,842,231.1933 |
1,025.0000 KRW |
1,005.0000 KRW |
1,040.0000 KRW |
1,025.0000 KRW |
| 2023-11-23 |
1,028.3408 KRW |
21,675,997.2773 |
1,055.0000 KRW |
994.0000 KRW |
1,090.0000 KRW |
1,025.0000 KRW |
| 2023-11-22 |
1,020.4016 KRW |
22,066,432.7070 |
959.0000 KRW |
956.0000 KRW |
1,065.0000 KRW |
1,050.0000 KRW |
| 2023-11-21 |
1,054.4631 KRW |
66,475,334.3311 |
1,010.0000 KRW |
961.0000 KRW |
1,120.0000 KRW |
975.0000 KRW |
| 2023-11-20 |
996.5490 KRW |
14,407,920.3091 |
971.0000 KRW |
969.0000 KRW |
1,020.0000 KRW |
1,005.0000 KRW |
| 2023-11-19 |
962.3016 KRW |
4,087,687.9430 |
964.0000 KRW |
937.0000 KRW |
983.0000 KRW |
966.0000 KRW |
| 2023-11-18 |
956.2110 KRW |
8,427,106.1782 |
1,005.0000 KRW |
918.0000 KRW |
1,010.0000 KRW |
966.0000 KRW |
| 2023-11-17 |
997.8847 KRW |
11,898,627.3353 |
1,000.0000 KRW |
950.0000 KRW |
1,035.0000 KRW |
1,015.0000 KRW |
| 2023-11-16 |
1,020.7016 KRW |
14,278,730.1014 |
1,055.0000 KRW |
992.0000 KRW |
1,060.0000 KRW |
1,000.0000 KRW |
| 2023-11-15 |
1,027.7651 KRW |
14,223,246.5288 |
1,035.0000 KRW |
991.0000 KRW |
1,065.0000 KRW |
1,055.0000 KRW |
| 2023-11-14 |
1,032.8860 KRW |
23,829,722.3279 |
1,025.0000 KRW |
990.0000 KRW |
1,080.0000 KRW |
1,030.0000 KRW |
| 2023-11-13 |
1,099.2577 KRW |
33,840,051.0913 |
1,100.0000 KRW |
1,025.0000 KRW |
1,165.0000 KRW |
1,040.0000 KRW |
| 2023-11-12 |
1,101.9581 KRW |
86,603,314.8756 |
1,250.0000 KRW |
1,030.0000 KRW |
1,280.0000 KRW |
1,100.0000 KRW |
| 2023-11-11 |
1,443.7201 KRW |
212,448,487.8236 |
1,595.0000 KRW |
1,175.0000 KRW |
1,800.0000 KRW |
1,260.0000 KRW |
| 2023-11-10 |
1,444.0480 KRW |
341,809,730.3275 |
1,230.0000 KRW |
1,165.0000 KRW |
1,655.0000 KRW |
1,545.0000 KRW |
| 2023-11-09 |
1,118.0506 KRW |
347,618,529.2323 |
926.0000 KRW |
916.0000 KRW |
1,345.0000 KRW |
1,175.0000 KRW |
| 2023-11-08 |
902.7269 KRW |
108,286,958.0484 |
842.0000 KRW |
838.0000 KRW |
949.0000 KRW |
912.0000 KRW |
| 2023-11-07 |
838.1057 KRW |
25,184,489.5407 |
836.0000 KRW |
810.0000 KRW |
860.0000 KRW |
838.0000 KRW |
| 2023-11-06 |
824.3685 KRW |
18,412,509.0404 |
821.0000 KRW |
794.0000 KRW |
873.0000 KRW |
833.0000 KRW |
| 2023-11-05 |
832.9868 KRW |
14,135,269.3945 |
855.0000 KRW |
812.0000 KRW |
856.0000 KRW |
818.0000 KRW |
| 2023-11-04 |
844.4792 KRW |
17,039,944.2039 |
852.0000 KRW |
831.0000 KRW |
857.0000 KRW |
854.0000 KRW |
| 2023-11-03 |
842.7342 KRW |
47,531,270.3885 |
821.0000 KRW |
804.0000 KRW |
871.0000 KRW |
846.0000 KRW |
| 2023-11-02 |
821.7940 KRW |
11,621,601.1659 |
836.0000 KRW |
802.0000 KRW |
838.0000 KRW |
822.0000 KRW |
| 2023-11-01 |
839.9805 KRW |
27,292,061.5615 |
841.0000 KRW |
802.0000 KRW |
880.0000 KRW |
833.0000 KRW |
| 2023-10-31 |
872.2293 KRW |
36,304,782.4574 |
918.0000 KRW |
796.0000 KRW |
925.0000 KRW |
833.0000 KRW |
| 2023-10-30 |
907.2227 KRW |
68,345,680.9374 |
909.0000 KRW |
872.0000 KRW |
948.0000 KRW |
916.0000 KRW |
| 2023-10-29 |
920.5468 KRW |
128,330,076.1417 |
878.0000 KRW |
857.0000 KRW |
957.0000 KRW |
909.0000 KRW |
| 2023-10-28 |
849.3275 KRW |
92,068,404.8788 |
847.0000 KRW |
808.0000 KRW |
890.0000 KRW |
868.0000 KRW |
| 2023-10-27 |
829.6982 KRW |
162,890,166.5849 |
758.0000 KRW |
741.0000 KRW |
878.0000 KRW |
836.0000 KRW |
| 2023-10-26 |
761.7864 KRW |
70,189,508.2302 |
714.0000 KRW |
710.0000 KRW |
795.0000 KRW |
755.0000 KRW |
| 2023-10-25 |
705.2715 KRW |
6,447,279.9956 |
709.0000 KRW |
691.0000 KRW |
719.0000 KRW |
710.0000 KRW |
| 2023-10-24 |
704.3796 KRW |
14,130,585.3834 |
698.0000 KRW |
682.0000 KRW |
722.0000 KRW |
710.0000 KRW |
| 2023-10-23 |
686.8974 KRW |
5,741,049.6374 |
690.0000 KRW |
675.0000 KRW |
698.0000 KRW |
696.0000 KRW |
| 2023-10-22 |
693.3539 KRW |
7,317,922.4130 |
701.0000 KRW |
674.0000 KRW |
713.0000 KRW |
686.0000 KRW |
| 2023-10-21 |
693.6470 KRW |
5,400,686.3737 |
692.0000 KRW |
679.0000 KRW |
705.0000 KRW |
704.0000 KRW |
| 2023-10-20 |
674.6451 KRW |
10,252,472.6884 |
667.0000 KRW |
642.0000 KRW |
699.0000 KRW |
694.0000 KRW |