Identifier on UpBit: KRW-HUNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-05 |
576.6207 KRW |
136,547,791.2262 HUNT |
512.0000 KRW |
510.1000 KRW |
640.8000 KRW |
625.0000 KRW |
| 2025-01-04 |
507.5563 KRW |
12,283,569.3123 HUNT |
508.5000 KRW |
496.5000 KRW |
517.4000 KRW |
510.0000 KRW |
| 2025-01-03 |
494.0051 KRW |
8,384,613.2711 HUNT |
498.1000 KRW |
487.4000 KRW |
506.5000 KRW |
500.8000 KRW |
| 2025-01-02 |
492.0967 KRW |
11,107,905.9777 HUNT |
505.6000 KRW |
483.7000 KRW |
514.0000 KRW |
495.3000 KRW |
| 2025-01-01 |
510.5460 KRW |
15,494,242.2320 HUNT |
538.1000 KRW |
495.0000 KRW |
542.1000 KRW |
506.7000 KRW |
| 2024-12-31 |
545.0721 KRW |
105,109,379.0721 HUNT |
521.0000 KRW |
493.5000 KRW |
607.6000 KRW |
517.0000 KRW |
| 2024-12-30 |
577.5849 KRW |
220,218,342.8479 HUNT |
530.1000 KRW |
492.0000 KRW |
648.5000 KRW |
504.3000 KRW |
| 2024-12-29 |
556.0062 KRW |
221,029,837.7372 HUNT |
503.4000 KRW |
498.7000 KRW |
607.9000 KRW |
518.2000 KRW |
| 2024-12-28 |
490.3375 KRW |
27,126,530.2699 HUNT |
469.7000 KRW |
466.3000 KRW |
514.1000 KRW |
486.8000 KRW |
| 2024-12-27 |
465.4584 KRW |
5,442,927.3792 HUNT |
468.1000 KRW |
455.5000 KRW |
477.0000 KRW |
466.7000 KRW |
| 2024-12-26 |
480.5113 KRW |
19,839,436.7874 HUNT |
480.9000 KRW |
455.0000 KRW |
502.5000 KRW |
469.6000 KRW |
| 2024-12-25 |
487.7103 KRW |
13,623,322.6045 HUNT |
504.8000 KRW |
477.4000 KRW |
510.0000 KRW |
478.1000 KRW |
| 2024-12-24 |
509.2345 KRW |
24,052,947.1505 HUNT |
501.1000 KRW |
491.2000 KRW |
538.5000 KRW |
499.9000 KRW |
| 2024-12-23 |
489.3355 KRW |
55,597,193.0652 HUNT |
499.6000 KRW |
462.7000 KRW |
519.5000 KRW |
485.3000 KRW |
| 2024-12-22 |
552.2988 KRW |
391,522,444.4759 HUNT |
463.3000 KRW |
459.5000 KRW |
619.4000 KRW |
498.5000 KRW |
| 2024-12-21 |
464.1185 KRW |
4,041,236.4182 HUNT |
465.4000 KRW |
446.6000 KRW |
480.0000 KRW |
460.8000 KRW |
| 2024-12-20 |
443.3214 KRW |
8,040,361.9424 HUNT |
454.9000 KRW |
417.8000 KRW |
470.0000 KRW |
467.1000 KRW |
| 2024-12-19 |
463.0200 KRW |
5,466,185.4911 HUNT |
462.5000 KRW |
438.5000 KRW |
478.0000 KRW |
453.3000 KRW |
| 2024-12-18 |
484.7463 KRW |
6,010,725.7796 HUNT |
502.1000 KRW |
468.0000 KRW |
505.7000 KRW |
469.3000 KRW |
| 2024-12-17 |
510.3678 KRW |
5,910,589.9661 HUNT |
526.6000 KRW |
499.2000 KRW |
526.6000 KRW |
502.3000 KRW |
| 2024-12-16 |
538.0761 KRW |
10,889,156.6006 HUNT |
538.4000 KRW |
512.8000 KRW |
561.4000 KRW |
525.6000 KRW |
| 2024-12-15 |
531.9449 KRW |
9,399,774.3895 HUNT |
522.0000 KRW |
516.2000 KRW |
543.8000 KRW |
533.8000 KRW |
| 2024-12-14 |
529.6263 KRW |
5,863,696.0238 HUNT |
539.0000 KRW |
506.4000 KRW |
551.3000 KRW |
523.3000 KRW |
| 2024-12-13 |
537.4735 KRW |
5,466,358.0935 HUNT |
544.0000 KRW |
527.3000 KRW |
552.0000 KRW |
540.0000 KRW |
| 2024-12-12 |
544.2905 KRW |
12,017,821.7236 HUNT |
542.1000 KRW |
525.8000 KRW |
560.8000 KRW |
541.5000 KRW |
| 2024-12-11 |
507.0299 KRW |
15,596,560.0097 HUNT |
522.9000 KRW |
478.2000 KRW |
545.8000 KRW |
539.6000 KRW |
| 2024-12-10 |
537.4857 KRW |
39,212,800.5974 HUNT |
601.7000 KRW |
498.8000 KRW |
612.8000 KRW |
518.8000 KRW |
| 2024-12-09 |
676.7489 KRW |
249,896,955.5561 HUNT |
638.7000 KRW |
526.8000 KRW |
748.0000 KRW |
586.1000 KRW |
| 2024-12-08 |
634.9961 KRW |
95,541,322.0481 HUNT |
604.9000 KRW |
600.0000 KRW |
653.0000 KRW |
634.7000 KRW |
| 2024-12-07 |
598.2489 KRW |
7,676,587.1022 HUNT |
608.0000 KRW |
589.5000 KRW |
608.1000 KRW |
602.4000 KRW |
| 2024-12-06 |
596.8592 KRW |
11,896,845.4660 HUNT |
599.5000 KRW |
581.0000 KRW |
611.4000 KRW |
601.4000 KRW |
| 2024-12-05 |
605.2188 KRW |
13,731,507.8053 HUNT |
626.7000 KRW |
591.7000 KRW |
626.7000 KRW |
603.2000 KRW |
| 2024-12-04 |
608.9398 KRW |
26,010,936.4292 HUNT |
595.4000 KRW |
583.6000 KRW |
633.0000 KRW |
623.6000 KRW |
| 2024-12-03 |
548.1151 KRW |
24,909,185.3464 HUNT |
580.8000 KRW |
431.9000 KRW |
590.7000 KRW |
580.9000 KRW |
| 2024-12-02 |
573.0682 KRW |
13,550,197.0450 HUNT |
590.8000 KRW |
556.8000 KRW |
594.9000 KRW |
579.5000 KRW |
| 2024-12-01 |
589.3625 KRW |
8,962,774.1497 HUNT |
600.1000 KRW |
577.9000 KRW |
600.1000 KRW |
592.6000 KRW |
| 2024-11-30 |
585.9485 KRW |
10,950,694.9826 HUNT |
600.2000 KRW |
576.5000 KRW |
600.2000 KRW |
597.5000 KRW |
| 2024-11-29 |
580.2658 KRW |
11,283,104.2650 HUNT |
587.0000 KRW |
562.7000 KRW |
603.0000 KRW |
602.1000 KRW |
| 2024-11-28 |
579.7098 KRW |
8,671,124.6755 HUNT |
597.7000 KRW |
568.1000 KRW |
597.7000 KRW |
587.4000 KRW |
| 2024-11-27 |
577.1105 KRW |
16,518,982.5101 HUNT |
600.0000 KRW |
560.6000 KRW |
602.0000 KRW |
593.8000 KRW |
| 2024-11-26 |
571.1083 KRW |
59,035,225.8929 HUNT |
563.4000 KRW |
532.9000 KRW |
600.0000 KRW |
574.5000 KRW |
| 2024-11-25 |
531.1135 KRW |
14,352,571.3373 HUNT |
540.8000 KRW |
520.0000 KRW |
542.7000 KRW |
538.5000 KRW |
| 2024-11-24 |
570.3903 KRW |
133,784,733.5697 HUNT |
522.0000 KRW |
492.0000 KRW |
620.6000 KRW |
539.1000 KRW |
| 2024-11-23 |
496.9629 KRW |
9,954,002.3859 HUNT |
490.6000 KRW |
483.7000 KRW |
509.5000 KRW |
506.5000 KRW |
| 2024-11-22 |
478.4539 KRW |
9,231,580.0046 HUNT |
479.0000 KRW |
460.0000 KRW |
492.0000 KRW |
485.2000 KRW |
| 2024-11-21 |
468.2597 KRW |
4,794,689.6666 HUNT |
468.7000 KRW |
457.9000 KRW |
481.0000 KRW |
472.7000 KRW |
| 2024-11-20 |
464.8308 KRW |
4,768,872.0143 HUNT |
482.9000 KRW |
455.1000 KRW |
484.4000 KRW |
464.1000 KRW |
| 2024-11-19 |
479.3537 KRW |
11,867,707.3600 HUNT |
476.9000 KRW |
466.0000 KRW |
495.4000 KRW |
475.7000 KRW |
| 2024-11-18 |
462.2586 KRW |
6,503,544.0088 HUNT |
455.2000 KRW |
451.2000 KRW |
476.0000 KRW |
472.1000 KRW |
| 2024-11-17 |
460.5785 KRW |
6,613,284.4782 HUNT |
479.2000 KRW |
449.3000 KRW |
479.2000 KRW |
451.9000 KRW |