Market [unlinked] / KRW
Identifier on UpBit: KRW-HIFI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |