Identifier on UpBit: KRW-HUNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-10 |
579.4151 KRW |
9,226,009.9204 HUNT |
591.0000 KRW |
566.0000 KRW |
592.0000 KRW |
579.0000 KRW |
| 2023-12-09 |
586.8729 KRW |
10,812,299.2596 HUNT |
588.0000 KRW |
579.0000 KRW |
594.0000 KRW |
590.0000 KRW |
| 2023-12-08 |
584.2862 KRW |
18,920,555.6436 HUNT |
572.0000 KRW |
567.0000 KRW |
597.0000 KRW |
587.0000 KRW |
| 2023-12-07 |
566.0364 KRW |
11,383,577.1058 HUNT |
567.0000 KRW |
552.0000 KRW |
576.0000 KRW |
571.0000 KRW |
| 2023-12-06 |
559.8359 KRW |
12,252,192.0091 HUNT |
565.0000 KRW |
546.0000 KRW |
570.0000 KRW |
565.0000 KRW |
| 2023-12-05 |
555.7781 KRW |
10,705,759.8834 HUNT |
554.0000 KRW |
547.0000 KRW |
568.0000 KRW |
564.0000 KRW |
| 2023-12-04 |
548.2662 KRW |
13,200,743.4783 HUNT |
547.0000 KRW |
534.0000 KRW |
555.0000 KRW |
552.0000 KRW |
| 2023-12-03 |
544.6918 KRW |
11,123,253.5985 HUNT |
542.0000 KRW |
537.0000 KRW |
555.0000 KRW |
544.0000 KRW |
| 2023-12-02 |
536.6855 KRW |
3,758,802.6091 HUNT |
536.0000 KRW |
532.0000 KRW |
545.0000 KRW |
545.0000 KRW |
| 2023-12-01 |
531.9020 KRW |
4,995,544.2637 HUNT |
533.0000 KRW |
527.0000 KRW |
537.0000 KRW |
536.0000 KRW |
| 2023-11-30 |
530.2198 KRW |
5,354,380.2363 HUNT |
536.0000 KRW |
523.0000 KRW |
537.0000 KRW |
531.0000 KRW |
| 2023-11-29 |
529.8946 KRW |
9,023,930.1066 HUNT |
528.0000 KRW |
521.0000 KRW |
542.0000 KRW |
536.0000 KRW |
| 2023-11-28 |
524.0068 KRW |
9,873,963.0582 HUNT |
540.0000 KRW |
510.0000 KRW |
540.0000 KRW |
527.0000 KRW |
| 2023-11-27 |
525.6503 KRW |
17,949,913.1036 HUNT |
523.0000 KRW |
504.0000 KRW |
540.0000 KRW |
534.0000 KRW |
| 2023-11-26 |
526.7414 KRW |
4,693,638.5681 HUNT |
529.0000 KRW |
520.0000 KRW |
534.0000 KRW |
522.0000 KRW |
| 2023-11-25 |
527.1682 KRW |
4,888,994.3686 HUNT |
527.0000 KRW |
523.0000 KRW |
534.0000 KRW |
531.0000 KRW |
| 2023-11-24 |
521.7423 KRW |
5,125,416.7355 HUNT |
520.0000 KRW |
515.0000 KRW |
530.0000 KRW |
529.0000 KRW |
| 2023-11-23 |
515.0386 KRW |
7,713,874.5917 HUNT |
517.0000 KRW |
507.0000 KRW |
526.0000 KRW |
518.0000 KRW |
| 2023-11-22 |
494.0158 KRW |
9,731,262.1967 HUNT |
487.0000 KRW |
473.0000 KRW |
516.0000 KRW |
512.0000 KRW |
| 2023-11-21 |
532.6930 KRW |
11,419,281.9062 HUNT |
546.0000 KRW |
493.0000 KRW |
555.0000 KRW |
496.0000 KRW |
| 2023-11-20 |
544.5972 KRW |
7,295,044.9243 HUNT |
550.0000 KRW |
539.0000 KRW |
556.0000 KRW |
547.0000 KRW |
| 2023-11-19 |
543.1955 KRW |
6,622,252.6278 HUNT |
548.0000 KRW |
532.0000 KRW |
552.0000 KRW |
551.0000 KRW |
| 2023-11-18 |
567.6818 KRW |
35,368,110.6359 HUNT |
561.0000 KRW |
522.0000 KRW |
591.0000 KRW |
548.0000 KRW |
| 2023-11-17 |
551.3098 KRW |
9,027,532.6095 HUNT |
556.0000 KRW |
540.0000 KRW |
566.0000 KRW |
564.0000 KRW |
| 2023-11-16 |
563.7338 KRW |
12,072,609.8499 HUNT |
571.0000 KRW |
553.0000 KRW |
573.0000 KRW |
557.0000 KRW |
| 2023-11-15 |
554.3836 KRW |
16,238,242.7947 HUNT |
567.0000 KRW |
535.0000 KRW |
576.0000 KRW |
574.0000 KRW |
| 2023-11-14 |
565.5889 KRW |
16,336,140.9275 HUNT |
581.0000 KRW |
555.0000 KRW |
590.0000 KRW |
567.0000 KRW |
| 2023-11-13 |
583.3505 KRW |
38,456,104.0251 HUNT |
570.0000 KRW |
566.0000 KRW |
594.0000 KRW |
579.0000 KRW |
| 2023-11-12 |
579.2416 KRW |
54,087,433.0006 HUNT |
566.0000 KRW |
548.0000 KRW |
608.0000 KRW |
574.0000 KRW |
| 2023-11-11 |
559.2840 KRW |
15,543,607.1140 HUNT |
575.0000 KRW |
546.0000 KRW |
575.0000 KRW |
568.0000 KRW |
| 2023-11-10 |
558.4100 KRW |
24,263,403.1332 HUNT |
568.0000 KRW |
548.0000 KRW |
573.0000 KRW |
573.0000 KRW |
| 2023-11-09 |
583.8822 KRW |
163,926,716.4620 HUNT |
547.0000 KRW |
536.0000 KRW |
623.0000 KRW |
563.0000 KRW |
| 2023-11-08 |
545.1374 KRW |
47,526,170.0341 HUNT |
526.0000 KRW |
518.0000 KRW |
568.0000 KRW |
547.0000 KRW |
| 2023-11-07 |
517.6267 KRW |
16,899,358.0294 HUNT |
517.0000 KRW |
506.0000 KRW |
533.0000 KRW |
524.0000 KRW |
| 2023-11-06 |
512.3357 KRW |
11,918,208.0862 HUNT |
528.0000 KRW |
502.0000 KRW |
530.0000 KRW |
521.0000 KRW |
| 2023-11-05 |
527.5871 KRW |
16,319,182.1877 HUNT |
541.0000 KRW |
514.0000 KRW |
541.0000 KRW |
528.0000 KRW |
| 2023-11-04 |
521.4064 KRW |
26,470,285.5418 HUNT |
503.0000 KRW |
501.0000 KRW |
544.0000 KRW |
540.0000 KRW |
| 2023-11-03 |
497.1458 KRW |
13,394,578.0083 HUNT |
517.0000 KRW |
482.0000 KRW |
517.0000 KRW |
504.0000 KRW |
| 2023-11-02 |
513.6322 KRW |
26,557,704.2487 HUNT |
506.0000 KRW |
497.0000 KRW |
533.0000 KRW |
516.0000 KRW |
| 2023-11-01 |
494.3617 KRW |
10,324,450.9715 HUNT |
497.0000 KRW |
486.0000 KRW |
507.0000 KRW |
505.0000 KRW |
| 2023-10-31 |
496.5023 KRW |
19,084,693.4768 HUNT |
507.0000 KRW |
480.0000 KRW |
514.0000 KRW |
497.0000 KRW |
| 2023-10-30 |
498.7745 KRW |
18,877,720.9707 HUNT |
513.0000 KRW |
491.0000 KRW |
515.0000 KRW |
504.0000 KRW |
| 2023-10-29 |
506.7802 KRW |
104,002,874.1613 HUNT |
477.0000 KRW |
475.0000 KRW |
525.0000 KRW |
509.0000 KRW |
| 2023-10-28 |
471.3916 KRW |
6,205,526.1346 HUNT |
470.0000 KRW |
464.0000 KRW |
479.0000 KRW |
476.0000 KRW |
| 2023-10-27 |
462.8051 KRW |
6,934,911.1163 HUNT |
472.0000 KRW |
455.0000 KRW |
472.0000 KRW |
471.0000 KRW |
| 2023-10-26 |
474.8967 KRW |
20,718,757.8986 HUNT |
479.0000 KRW |
460.0000 KRW |
493.0000 KRW |
471.0000 KRW |
| 2023-10-25 |
481.4059 KRW |
17,307,862.8715 HUNT |
486.0000 KRW |
471.0000 KRW |
498.0000 KRW |
483.0000 KRW |
| 2023-10-24 |
477.9261 KRW |
24,605,185.6089 HUNT |
486.0000 KRW |
465.0000 KRW |
495.0000 KRW |
484.0000 KRW |
| 2023-10-23 |
470.5160 KRW |
32,939,708.2566 HUNT |
480.0000 KRW |
458.0000 KRW |
488.0000 KRW |
475.0000 KRW |
| 2023-10-22 |
476.9822 KRW |
137,175,223.0813 HUNT |
452.0000 KRW |
452.0000 KRW |
502.0000 KRW |
475.0000 KRW |