Identifier on UpBit: KRW-HUNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
514.4877 KRW |
8,047,539.0010 HUNT |
514.0000 KRW |
508.0000 KRW |
524.0000 KRW |
522.0000 KRW |
| 2023-04-03 |
521.5517 KRW |
18,941,138.2022 HUNT |
519.0000 KRW |
507.0000 KRW |
538.0000 KRW |
517.0000 KRW |
| 2023-04-02 |
525.0408 KRW |
9,471,798.7806 HUNT |
539.0000 KRW |
513.0000 KRW |
539.0000 KRW |
519.0000 KRW |
| 2023-04-01 |
524.8470 KRW |
10,815,936.6700 HUNT |
529.0000 KRW |
516.0000 KRW |
535.0000 KRW |
533.0000 KRW |
| 2023-03-31 |
513.5065 KRW |
15,216,311.3118 HUNT |
525.0000 KRW |
503.0000 KRW |
528.0000 KRW |
525.0000 KRW |
| 2023-03-30 |
526.5241 KRW |
46,334,037.0470 HUNT |
518.0000 KRW |
503.0000 KRW |
553.0000 KRW |
523.0000 KRW |
| 2023-03-29 |
504.5386 KRW |
11,698,613.9364 HUNT |
497.0000 KRW |
490.0000 KRW |
517.0000 KRW |
516.0000 KRW |
| 2023-03-28 |
483.2954 KRW |
6,131,734.0974 HUNT |
496.0000 KRW |
473.0000 KRW |
497.0000 KRW |
497.0000 KRW |
| 2023-03-27 |
498.8252 KRW |
9,718,494.8189 HUNT |
515.0000 KRW |
480.0000 KRW |
515.0000 KRW |
491.0000 KRW |
| 2023-03-26 |
512.8709 KRW |
7,059,427.0301 HUNT |
515.0000 KRW |
507.0000 KRW |
522.0000 KRW |
518.0000 KRW |
| 2023-03-25 |
518.4947 KRW |
12,286,002.9389 HUNT |
517.0000 KRW |
507.0000 KRW |
530.0000 KRW |
515.0000 KRW |
| 2023-03-24 |
516.0269 KRW |
11,238,861.8694 HUNT |
515.0000 KRW |
510.0000 KRW |
520.0000 KRW |
519.0000 KRW |
| 2023-03-23 |
512.6177 KRW |
16,250,196.4641 HUNT |
504.0000 KRW |
502.0000 KRW |
526.0000 KRW |
517.0000 KRW |
| 2023-03-22 |
508.9808 KRW |
11,410,125.2443 HUNT |
522.0000 KRW |
498.0000 KRW |
522.0000 KRW |
501.0000 KRW |
| 2023-03-21 |
518.6676 KRW |
34,671,236.8344 HUNT |
550.0000 KRW |
497.0000 KRW |
553.0000 KRW |
523.0000 KRW |
| 2023-03-20 |
587.9323 KRW |
291,438,951.3043 HUNT |
536.0000 KRW |
536.0000 KRW |
647.0000 KRW |
556.0000 KRW |
| 2023-03-19 |
528.3465 KRW |
13,318,436.9916 HUNT |
535.0000 KRW |
515.0000 KRW |
540.0000 KRW |
540.0000 KRW |
| 2023-03-18 |
543.3646 KRW |
21,591,863.8275 HUNT |
553.0000 KRW |
531.0000 KRW |
553.0000 KRW |
537.0000 KRW |
| 2023-03-17 |
537.7459 KRW |
35,434,257.2215 HUNT |
539.0000 KRW |
524.0000 KRW |
556.0000 KRW |
551.0000 KRW |
| 2023-03-16 |
527.0161 KRW |
53,563,098.6968 HUNT |
503.0000 KRW |
502.0000 KRW |
547.0000 KRW |
534.0000 KRW |
| 2023-03-15 |
522.2135 KRW |
24,209,369.3230 HUNT |
533.0000 KRW |
496.0000 KRW |
538.0000 KRW |
506.0000 KRW |
| 2023-03-14 |
526.8413 KRW |
128,185,005.0817 HUNT |
499.0000 KRW |
490.0000 KRW |
554.0000 KRW |
528.0000 KRW |
| 2023-03-13 |
468.3721 KRW |
24,564,778.3399 HUNT |
462.0000 KRW |
447.0000 KRW |
498.0000 KRW |
494.0000 KRW |
| 2023-03-12 |
440.8394 KRW |
9,044,130.8516 HUNT |
446.0000 KRW |
425.0000 KRW |
462.0000 KRW |
462.0000 KRW |
| 2023-03-11 |
446.8010 KRW |
8,817,445.6462 HUNT |
457.0000 KRW |
431.0000 KRW |
464.0000 KRW |
442.0000 KRW |
| 2023-03-10 |
441.5309 KRW |
22,719,247.1170 HUNT |
454.0000 KRW |
426.0000 KRW |
461.0000 KRW |
449.0000 KRW |
| 2023-03-09 |
468.9585 KRW |
38,479,457.0290 HUNT |
485.0000 KRW |
442.0000 KRW |
494.0000 KRW |
451.0000 KRW |
| 2023-03-08 |
512.4854 KRW |
114,302,332.9211 HUNT |
481.0000 KRW |
479.0000 KRW |
541.0000 KRW |
496.0000 KRW |
| 2023-03-07 |
484.8904 KRW |
16,463,506.7599 HUNT |
498.0000 KRW |
473.0000 KRW |
498.0000 KRW |
481.0000 KRW |
| 2023-03-06 |
495.3513 KRW |
15,450,891.0729 HUNT |
513.0000 KRW |
485.0000 KRW |
514.0000 KRW |
496.0000 KRW |
| 2023-03-05 |
509.9422 KRW |
16,603,691.0767 HUNT |
526.0000 KRW |
503.0000 KRW |
526.0000 KRW |
514.0000 KRW |
| 2023-03-04 |
531.9807 KRW |
27,093,722.4856 HUNT |
554.0000 KRW |
520.0000 KRW |
555.0000 KRW |
526.0000 KRW |
| 2023-03-03 |
549.0402 KRW |
180,685,490.8154 HUNT |
529.0000 KRW |
501.0000 KRW |
585.0000 KRW |
554.0000 KRW |
| 2023-03-02 |
528.3023 KRW |
34,759,664.1963 HUNT |
555.0000 KRW |
516.0000 KRW |
556.0000 KRW |
532.0000 KRW |
| 2023-03-01 |
548.1309 KRW |
28,033,264.6873 HUNT |
556.0000 KRW |
537.0000 KRW |
563.0000 KRW |
556.0000 KRW |
| 2023-02-28 |
561.6191 KRW |
30,785,416.4924 HUNT |
574.0000 KRW |
548.0000 KRW |
581.0000 KRW |
557.0000 KRW |
| 2023-02-27 |
570.8402 KRW |
56,434,144.8598 HUNT |
598.0000 KRW |
557.0000 KRW |
598.0000 KRW |
572.0000 KRW |
| 2023-02-26 |
625.1573 KRW |
165,476,396.3047 HUNT |
624.0000 KRW |
578.0000 KRW |
679.0000 KRW |
595.0000 KRW |
| 2023-02-25 |
743.9041 KRW |
571,851,031.2973 HUNT |
881.0000 KRW |
593.0000 KRW |
940.0000 KRW |
626.0000 KRW |
| 2023-02-24 |
744.7981 KRW |
859,592,958.4635 HUNT |
522.0000 KRW |
515.0000 KRW |
1,030.0000 KRW |
835.0000 KRW |
| 2023-02-23 |
499.5739 KRW |
11,679,156.3460 HUNT |
495.0000 KRW |
483.0000 KRW |
522.0000 KRW |
518.0000 KRW |
| 2023-02-22 |
484.2200 KRW |
14,996,850.4433 HUNT |
501.0000 KRW |
474.0000 KRW |
502.0000 KRW |
490.0000 KRW |
| 2023-02-21 |
504.5639 KRW |
122,829,641.1788 HUNT |
481.0000 KRW |
476.0000 KRW |
540.0000 KRW |
501.0000 KRW |
| 2023-02-20 |
468.8644 KRW |
19,034,363.0053 HUNT |
459.0000 KRW |
444.0000 KRW |
485.0000 KRW |
482.0000 KRW |
| 2023-02-19 |
453.2363 KRW |
6,310,102.6049 HUNT |
457.0000 KRW |
448.0000 KRW |
460.0000 KRW |
459.0000 KRW |
| 2023-02-18 |
455.1219 KRW |
9,156,158.7559 HUNT |
463.0000 KRW |
445.0000 KRW |
463.0000 KRW |
460.0000 KRW |
| 2023-02-17 |
452.5052 KRW |
22,962,145.9575 HUNT |
437.0000 KRW |
431.0000 KRW |
465.0000 KRW |
459.0000 KRW |
| 2023-02-16 |
465.9273 KRW |
56,737,746.9805 HUNT |
447.0000 KRW |
435.0000 KRW |
492.0000 KRW |
437.0000 KRW |
| 2023-02-15 |
428.5411 KRW |
61,977,381.9114 HUNT |
407.0000 KRW |
400.0000 KRW |
449.0000 KRW |
448.0000 KRW |
| 2023-02-14 |
394.2211 KRW |
9,707,268.4874 HUNT |
398.0000 KRW |
380.0000 KRW |
407.0000 KRW |
402.0000 KRW |