Market [unlinked] / KRW
Identifier on UpBit: KRW-HIFI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
672.6543 KRW |
13,215,344.1006 |
697.0000 KRW |
653.0000 KRW |
711.0000 KRW |
665.0000 KRW |
| 2023-10-18 |
715.2932 KRW |
13,977,352.0017 |
751.0000 KRW |
689.0000 KRW |
752.0000 KRW |
696.0000 KRW |
| 2023-10-17 |
766.7739 KRW |
11,187,952.9669 |
793.0000 KRW |
741.0000 KRW |
797.0000 KRW |
754.0000 KRW |
| 2023-10-16 |
796.8489 KRW |
10,526,167.9655 |
804.0000 KRW |
780.0000 KRW |
813.0000 KRW |
796.0000 KRW |
| 2023-10-15 |
804.4629 KRW |
10,068,915.8166 |
822.0000 KRW |
768.0000 KRW |
823.0000 KRW |
804.0000 KRW |
| 2023-10-14 |
828.6210 KRW |
3,976,439.6432 |
833.0000 KRW |
819.0000 KRW |
837.0000 KRW |
823.0000 KRW |
| 2023-10-13 |
824.1272 KRW |
5,963,558.6155 |
825.0000 KRW |
815.0000 KRW |
839.0000 KRW |
835.0000 KRW |
| 2023-10-12 |
812.4543 KRW |
10,001,479.2100 |
819.0000 KRW |
793.0000 KRW |
835.0000 KRW |
827.0000 KRW |
| 2023-10-11 |
819.1760 KRW |
6,618,213.2894 |
840.0000 KRW |
810.0000 KRW |
840.0000 KRW |
818.0000 KRW |
| 2023-10-10 |
843.3723 KRW |
14,535,529.0658 |
851.0000 KRW |
825.0000 KRW |
868.0000 KRW |
840.0000 KRW |
| 2023-10-09 |
857.5477 KRW |
18,424,348.9423 |
899.0000 KRW |
809.0000 KRW |
900.0000 KRW |
853.0000 KRW |
| 2023-10-08 |
909.3785 KRW |
20,710,996.3806 |
942.0000 KRW |
891.0000 KRW |
943.0000 KRW |
897.0000 KRW |
| 2023-10-07 |
945.3125 KRW |
87,885,390.3058 |
906.0000 KRW |
906.0000 KRW |
976.0000 KRW |
939.0000 KRW |
| 2023-10-06 |
907.5176 KRW |
42,455,076.3615 |
902.0000 KRW |
882.0000 KRW |
938.0000 KRW |
905.0000 KRW |
| 2023-10-05 |
888.7203 KRW |
37,799,383.7325 |
863.0000 KRW |
857.0000 KRW |
912.0000 KRW |
903.0000 KRW |
| 2023-10-04 |
858.3695 KRW |
11,380,807.2354 |
892.0000 KRW |
842.0000 KRW |
899.0000 KRW |
863.0000 KRW |
| 2023-10-03 |
916.7908 KRW |
16,536,735.0911 |
940.0000 KRW |
891.0000 KRW |
953.0000 KRW |
897.0000 KRW |
| 2023-10-02 |
966.1018 KRW |
36,305,937.9381 |
989.0000 KRW |
922.0000 KRW |
1,005.0000 KRW |
936.0000 KRW |
| 2023-10-01 |
984.1919 KRW |
105,353,024.0710 |
937.0000 KRW |
937.0000 KRW |
1,025.0000 KRW |
992.0000 KRW |
| 2023-09-30 |
947.1258 KRW |
89,215,676.2015 |
896.0000 KRW |
894.0000 KRW |
982.0000 KRW |
941.0000 KRW |
| 2023-09-29 |
909.8676 KRW |
11,018,577.3681 |
933.0000 KRW |
866.0000 KRW |
941.0000 KRW |
897.0000 KRW |
| 2023-09-28 |
928.8418 KRW |
17,140,945.1664 |
941.0000 KRW |
917.0000 KRW |
951.0000 KRW |
931.0000 KRW |
| 2023-09-27 |
942.6467 KRW |
23,806,927.5664 |
984.0000 KRW |
899.0000 KRW |
992.0000 KRW |
934.0000 KRW |
| 2023-09-26 |
982.5015 KRW |
21,659,357.9007 |
982.0000 KRW |
968.0000 KRW |
995.0000 KRW |
980.0000 KRW |
| 2023-09-25 |
989.9456 KRW |
33,329,686.7410 |
1,025.0000 KRW |
968.0000 KRW |
1,040.0000 KRW |
981.0000 KRW |
| 2023-09-24 |
1,060.5424 KRW |
136,651,962.6956 |
973.0000 KRW |
973.0000 KRW |
1,145.0000 KRW |
1,025.0000 KRW |
| 2023-09-23 |
979.5500 KRW |
18,754,113.8669 |
1,000.0000 KRW |
955.0000 KRW |
1,005.0000 KRW |
974.0000 KRW |
| 2023-09-22 |
984.0358 KRW |
42,982,447.3237 |
999.0000 KRW |
932.0000 KRW |
1,030.0000 KRW |
1,005.0000 KRW |
| 2023-09-21 |
1,002.9164 KRW |
41,682,091.5831 |
1,070.0000 KRW |
965.0000 KRW |
1,090.0000 KRW |
991.0000 KRW |
| 2023-09-20 |
1,114.8148 KRW |
60,271,724.3551 |
1,195.0000 KRW |
1,030.0000 KRW |
1,220.0000 KRW |
1,075.0000 KRW |
| 2023-09-19 |
1,174.3859 KRW |
112,818,618.8247 |
1,170.0000 KRW |
1,125.0000 KRW |
1,250.0000 KRW |
1,180.0000 KRW |
| 2023-09-18 |
1,157.7928 KRW |
173,995,170.2790 |
1,220.0000 KRW |
1,075.0000 KRW |
1,260.0000 KRW |
1,170.0000 KRW |
| 2023-09-17 |
1,813.2299 KRW |
475,653,931.3615 |
3,135.0000 KRW |
1,150.0000 KRW |
3,375.0000 KRW |
1,220.0000 KRW |
| 2023-09-16 |
2,900.0850 KRW |
296,381,201.0927 |
2,170.0000 KRW |
2,030.0000 KRW |
3,560.0000 KRW |
3,100.0000 KRW |
| 2023-09-15 |
1,834.1608 KRW |
264,776,506.6408 |
1,520.0000 KRW |
1,295.0000 KRW |
2,330.0000 KRW |
2,185.0000 KRW |
| 2023-09-14 |
1,277.1295 KRW |
282,154,749.5852 |
1,090.0000 KRW |
960.0000 KRW |
1,580.0000 KRW |
1,505.0000 KRW |
| 2023-09-13 |
957.0534 KRW |
336,152,697.5468 |
848.0000 KRW |
843.0000 KRW |
1,135.0000 KRW |
1,075.0000 KRW |
| 2023-09-12 |
836.6132 KRW |
114,298,287.6733 |
796.0000 KRW |
737.0000 KRW |
927.0000 KRW |
847.0000 KRW |
| 2023-09-11 |
773.1656 KRW |
64,776,732.5290 |
779.0000 KRW |
734.0000 KRW |
823.0000 KRW |
781.0000 KRW |
| 2023-09-10 |
807.5894 KRW |
189,231,047.6749 |
695.0000 KRW |
689.0000 KRW |
885.0000 KRW |
782.0000 KRW |
| 2023-09-09 |
692.9255 KRW |
5,407,592.0500 |
697.0000 KRW |
686.0000 KRW |
704.0000 KRW |
700.0000 KRW |
| 2023-09-08 |
699.5722 KRW |
12,996,461.8404 |
706.0000 KRW |
684.0000 KRW |
719.0000 KRW |
700.0000 KRW |
| 2023-09-07 |
696.8777 KRW |
18,112,882.1360 |
708.0000 KRW |
684.0000 KRW |
717.0000 KRW |
705.0000 KRW |
| 2023-09-06 |
703.7217 KRW |
38,775,057.5185 |
695.0000 KRW |
681.0000 KRW |
729.0000 KRW |
699.0000 KRW |
| 2023-09-05 |
705.6542 KRW |
45,711,466.6159 |
712.0000 KRW |
670.0000 KRW |
737.0000 KRW |
693.0000 KRW |
| 2023-09-04 |
719.6623 KRW |
86,296,294.8075 |
707.0000 KRW |
664.0000 KRW |
777.0000 KRW |
706.0000 KRW |
| 2023-09-03 |
703.1686 KRW |
180,940,602.5545 |
678.0000 KRW |
592.0000 KRW |
807.0000 KRW |
710.0000 KRW |
| 2023-09-02 |
604.4189 KRW |
79,698,879.0782 |
537.0000 KRW |
506.0000 KRW |
690.0000 KRW |
682.0000 KRW |
| 2023-09-01 |
547.0952 KRW |
12,870,980.8756 |
574.0000 KRW |
526.0000 KRW |
576.0000 KRW |
533.0000 KRW |
| 2023-08-31 |
563.0182 KRW |
26,882,589.6501 |
558.0000 KRW |
546.0000 KRW |
581.0000 KRW |
566.0000 KRW |