Identifier on UpBit: KRW-HUNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
477.2033 KRW |
2,501,402.9849 HUNT |
481.0000 KRW |
471.2000 KRW |
485.0000 KRW |
481.2000 KRW |
| 2024-01-28 |
487.5727 KRW |
1,532,296.8252 HUNT |
489.0000 KRW |
481.0000 KRW |
493.0000 KRW |
481.0000 KRW |
| 2024-01-27 |
486.5993 KRW |
1,845,386.3750 HUNT |
489.0000 KRW |
481.0000 KRW |
492.0000 KRW |
490.0000 KRW |
| 2024-01-26 |
481.5181 KRW |
2,923,838.9476 HUNT |
480.0000 KRW |
474.0000 KRW |
491.0000 KRW |
489.0000 KRW |
| 2024-01-25 |
483.0812 KRW |
4,869,658.9522 HUNT |
477.0000 KRW |
474.0000 KRW |
495.0000 KRW |
479.0000 KRW |
| 2024-01-24 |
473.2854 KRW |
2,793,362.9590 HUNT |
474.0000 KRW |
463.0000 KRW |
483.0000 KRW |
481.0000 KRW |
| 2024-01-23 |
470.5096 KRW |
6,501,627.1462 HUNT |
485.0000 KRW |
455.0000 KRW |
491.0000 KRW |
476.0000 KRW |
| 2024-01-22 |
498.1591 KRW |
5,241,346.0563 HUNT |
511.0000 KRW |
486.0000 KRW |
513.0000 KRW |
486.0000 KRW |
| 2024-01-21 |
511.5704 KRW |
2,290,760.7859 HUNT |
513.0000 KRW |
508.0000 KRW |
516.0000 KRW |
513.0000 KRW |
| 2024-01-20 |
512.6747 KRW |
3,039,567.3495 HUNT |
522.0000 KRW |
509.0000 KRW |
524.0000 KRW |
513.0000 KRW |
| 2024-01-19 |
518.0207 KRW |
17,547,717.1428 HUNT |
511.0000 KRW |
506.0000 KRW |
531.0000 KRW |
516.0000 KRW |
| 2024-01-18 |
515.8071 KRW |
5,660,147.6726 HUNT |
527.0000 KRW |
503.0000 KRW |
528.0000 KRW |
508.0000 KRW |
| 2024-01-17 |
528.6991 KRW |
11,461,790.2810 HUNT |
527.0000 KRW |
516.0000 KRW |
538.0000 KRW |
528.0000 KRW |
| 2024-01-16 |
521.5755 KRW |
11,821,453.5726 HUNT |
511.0000 KRW |
507.0000 KRW |
533.0000 KRW |
527.0000 KRW |
| 2024-01-15 |
509.5654 KRW |
3,296,298.0120 HUNT |
506.0000 KRW |
505.0000 KRW |
515.0000 KRW |
510.0000 KRW |
| 2024-01-14 |
512.1905 KRW |
2,497,151.5537 HUNT |
515.0000 KRW |
507.0000 KRW |
517.0000 KRW |
511.0000 KRW |
| 2024-01-13 |
508.3881 KRW |
3,786,929.9019 HUNT |
513.0000 KRW |
499.0000 KRW |
519.0000 KRW |
515.0000 KRW |
| 2024-01-12 |
525.7229 KRW |
10,568,620.8989 HUNT |
530.0000 KRW |
500.0000 KRW |
541.0000 KRW |
510.0000 KRW |
| 2024-01-11 |
523.8358 KRW |
9,814,597.9805 HUNT |
516.0000 KRW |
510.0000 KRW |
534.0000 KRW |
530.0000 KRW |
| 2024-01-10 |
500.6428 KRW |
10,976,003.8121 HUNT |
495.0000 KRW |
478.0000 KRW |
523.0000 KRW |
518.0000 KRW |
| 2024-01-09 |
499.5137 KRW |
6,175,922.6480 HUNT |
516.0000 KRW |
475.0000 KRW |
520.0000 KRW |
493.0000 KRW |
| 2024-01-08 |
495.4313 KRW |
8,288,558.3680 HUNT |
511.0000 KRW |
470.0000 KRW |
523.0000 KRW |
519.0000 KRW |
| 2024-01-07 |
523.0468 KRW |
8,463,722.6927 HUNT |
532.0000 KRW |
502.0000 KRW |
541.0000 KRW |
503.0000 KRW |
| 2024-01-06 |
527.3621 KRW |
11,378,147.1400 HUNT |
529.0000 KRW |
512.0000 KRW |
546.0000 KRW |
535.0000 KRW |
| 2024-01-05 |
528.3936 KRW |
12,240,632.8405 HUNT |
549.0000 KRW |
518.0000 KRW |
551.0000 KRW |
533.0000 KRW |
| 2024-01-04 |
544.6566 KRW |
30,280,009.0276 HUNT |
579.0000 KRW |
524.0000 KRW |
582.0000 KRW |
546.0000 KRW |
| 2024-01-03 |
546.6865 KRW |
63,863,071.7403 HUNT |
539.0000 KRW |
484.0000 KRW |
582.0000 KRW |
577.0000 KRW |
| 2024-01-02 |
538.0204 KRW |
9,020,843.7387 HUNT |
531.0000 KRW |
528.0000 KRW |
549.0000 KRW |
543.0000 KRW |
| 2024-01-01 |
526.0288 KRW |
3,024,888.5011 HUNT |
527.0000 KRW |
523.0000 KRW |
532.0000 KRW |
529.0000 KRW |
| 2023-12-31 |
525.2542 KRW |
3,064,368.3729 HUNT |
527.0000 KRW |
521.0000 KRW |
533.0000 KRW |
528.0000 KRW |
| 2023-12-30 |
524.3017 KRW |
2,729,546.8297 HUNT |
527.0000 KRW |
520.0000 KRW |
528.0000 KRW |
527.0000 KRW |
| 2023-12-29 |
530.8758 KRW |
13,676,929.8638 HUNT |
522.0000 KRW |
520.0000 KRW |
540.0000 KRW |
528.0000 KRW |
| 2023-12-28 |
530.4523 KRW |
4,503,151.1444 HUNT |
536.0000 KRW |
523.0000 KRW |
539.0000 KRW |
525.0000 KRW |
| 2023-12-27 |
526.2699 KRW |
5,255,111.3025 HUNT |
531.0000 KRW |
513.0000 KRW |
538.0000 KRW |
537.0000 KRW |
| 2023-12-26 |
530.2134 KRW |
5,761,957.1463 HUNT |
538.0000 KRW |
522.0000 KRW |
538.0000 KRW |
529.0000 KRW |
| 2023-12-25 |
533.1829 KRW |
4,576,573.1513 HUNT |
534.0000 KRW |
525.0000 KRW |
539.0000 KRW |
536.0000 KRW |
| 2023-12-24 |
537.8379 KRW |
5,492,858.8280 HUNT |
539.0000 KRW |
531.0000 KRW |
547.0000 KRW |
535.0000 KRW |
| 2023-12-23 |
537.5968 KRW |
3,226,154.0276 HUNT |
543.0000 KRW |
533.0000 KRW |
543.0000 KRW |
542.0000 KRW |
| 2023-12-22 |
537.2125 KRW |
5,481,730.6072 HUNT |
539.0000 KRW |
526.0000 KRW |
545.0000 KRW |
541.0000 KRW |
| 2023-12-21 |
539.6340 KRW |
5,146,639.8597 HUNT |
533.0000 KRW |
531.0000 KRW |
552.0000 KRW |
538.0000 KRW |
| 2023-12-20 |
529.9775 KRW |
3,300,930.8569 HUNT |
525.0000 KRW |
519.0000 KRW |
539.0000 KRW |
535.0000 KRW |
| 2023-12-19 |
527.1354 KRW |
3,460,835.0495 HUNT |
527.0000 KRW |
517.0000 KRW |
533.0000 KRW |
526.0000 KRW |
| 2023-12-18 |
516.9471 KRW |
8,760,221.3220 HUNT |
535.0000 KRW |
493.0000 KRW |
539.0000 KRW |
522.0000 KRW |
| 2023-12-17 |
540.2414 KRW |
4,139,365.0077 HUNT |
547.0000 KRW |
535.0000 KRW |
548.0000 KRW |
538.0000 KRW |
| 2023-12-16 |
544.5122 KRW |
2,928,683.4180 HUNT |
548.0000 KRW |
536.0000 KRW |
554.0000 KRW |
547.0000 KRW |
| 2023-12-15 |
556.9330 KRW |
5,595,569.9181 HUNT |
567.0000 KRW |
550.0000 KRW |
568.0000 KRW |
550.0000 KRW |
| 2023-12-14 |
562.6232 KRW |
14,833,854.3456 HUNT |
553.0000 KRW |
552.0000 KRW |
576.0000 KRW |
568.0000 KRW |
| 2023-12-13 |
545.8509 KRW |
10,886,939.2967 HUNT |
550.0000 KRW |
532.0000 KRW |
563.0000 KRW |
552.0000 KRW |
| 2023-12-12 |
543.3011 KRW |
9,776,294.0214 HUNT |
539.0000 KRW |
536.0000 KRW |
551.0000 KRW |
546.0000 KRW |
| 2023-12-11 |
548.1023 KRW |
16,428,755.2919 HUNT |
580.0000 KRW |
527.0000 KRW |
580.0000 KRW |
539.0000 KRW |