Market [unlinked] / KRW
Identifier on UpBit: KRW-HIFI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
1,155.7513 KRW |
10,151,222.8158 |
1,168.0000 KRW |
1,121.0000 KRW |
1,180.0000 KRW |
1,130.0000 KRW |
| 2024-05-05 |
1,162.2633 KRW |
12,273,305.9727 |
1,192.0000 KRW |
1,139.0000 KRW |
1,197.0000 KRW |
1,167.0000 KRW |
| 2024-05-04 |
1,214.6424 KRW |
93,057,448.1154 |
1,168.0000 KRW |
1,163.0000 KRW |
1,267.0000 KRW |
1,199.0000 KRW |
| 2024-05-03 |
1,081.7080 KRW |
13,617,313.8733 |
1,022.0000 KRW |
1,005.0000 KRW |
1,162.0000 KRW |
1,157.0000 KRW |
| 2024-05-02 |
997.7863 KRW |
6,145,252.7468 |
1,007.0000 KRW |
954.0000 KRW |
1,053.0000 KRW |
1,034.0000 KRW |
| 2024-05-01 |
973.6608 KRW |
8,967,407.0343 |
1,027.0000 KRW |
919.2000 KRW |
1,031.0000 KRW |
1,004.0000 KRW |
| 2024-04-30 |
1,059.8048 KRW |
8,630,077.0997 |
1,127.0000 KRW |
1,004.0000 KRW |
1,140.0000 KRW |
1,026.0000 KRW |
| 2024-04-29 |
1,131.4474 KRW |
7,432,923.7876 |
1,166.0000 KRW |
1,100.0000 KRW |
1,194.0000 KRW |
1,124.0000 KRW |
| 2024-04-28 |
1,228.7674 KRW |
20,095,280.3900 |
1,202.0000 KRW |
1,177.0000 KRW |
1,275.0000 KRW |
1,183.0000 KRW |
| 2024-04-27 |
1,184.8710 KRW |
19,909,455.0906 |
1,138.0000 KRW |
1,092.0000 KRW |
1,246.0000 KRW |
1,206.0000 KRW |
| 2024-04-26 |
1,145.8573 KRW |
4,830,844.6195 |
1,165.0000 KRW |
1,118.0000 KRW |
1,190.0000 KRW |
1,136.0000 KRW |
| 2024-04-25 |
1,135.6097 KRW |
7,335,122.8640 |
1,144.0000 KRW |
1,080.0000 KRW |
1,213.0000 KRW |
1,160.0000 KRW |
| 2024-04-24 |
1,196.4585 KRW |
8,526,307.6896 |
1,221.0000 KRW |
1,133.0000 KRW |
1,239.0000 KRW |
1,136.0000 KRW |
| 2024-04-23 |
1,217.3852 KRW |
6,711,643.1320 |
1,243.0000 KRW |
1,190.0000 KRW |
1,264.0000 KRW |
1,218.0000 KRW |
| 2024-04-22 |
1,226.3860 KRW |
5,843,789.7231 |
1,213.0000 KRW |
1,203.0000 KRW |
1,246.0000 KRW |
1,242.0000 KRW |
| 2024-04-21 |
1,226.8808 KRW |
9,141,381.8387 |
1,237.0000 KRW |
1,192.0000 KRW |
1,256.0000 KRW |
1,210.0000 KRW |
| 2024-04-20 |
1,190.5430 KRW |
12,127,783.2496 |
1,153.0000 KRW |
1,147.0000 KRW |
1,255.0000 KRW |
1,240.0000 KRW |
| 2024-04-19 |
1,147.8578 KRW |
12,257,425.4662 |
1,177.0000 KRW |
1,075.0000 KRW |
1,185.0000 KRW |
1,166.0000 KRW |
| 2024-04-18 |
1,151.0092 KRW |
11,303,372.1526 |
1,171.0000 KRW |
1,115.0000 KRW |
1,202.0000 KRW |
1,172.0000 KRW |
| 2024-04-17 |
1,204.9730 KRW |
12,851,198.6007 |
1,249.0000 KRW |
1,139.0000 KRW |
1,295.0000 KRW |
1,175.0000 KRW |
| 2024-04-16 |
1,212.5037 KRW |
20,729,137.1606 |
1,179.0000 KRW |
1,120.0000 KRW |
1,262.0000 KRW |
1,246.0000 KRW |
| 2024-04-15 |
1,229.7683 KRW |
11,127,602.3059 |
1,233.0000 KRW |
1,139.0000 KRW |
1,301.0000 KRW |
1,192.0000 KRW |
| 2024-04-14 |
1,174.0286 KRW |
17,905,740.0638 |
1,130.0000 KRW |
1,081.0000 KRW |
1,237.0000 KRW |
1,234.0000 KRW |
| 2024-04-13 |
1,217.9009 KRW |
20,411,902.4726 |
1,369.0000 KRW |
993.0000 KRW |
1,379.0000 KRW |
1,148.0000 KRW |
| 2024-04-12 |
1,470.9760 KRW |
15,256,059.0524 |
1,605.0000 KRW |
1,281.0000 KRW |
1,622.0000 KRW |
1,361.0000 KRW |
| 2024-04-11 |
1,617.0360 KRW |
7,922,569.6122 |
1,673.0000 KRW |
1,581.0000 KRW |
1,674.0000 KRW |
1,607.0000 KRW |
| 2024-04-10 |
1,668.5614 KRW |
17,062,388.9519 |
1,755.0000 KRW |
1,586.0000 KRW |
1,771.0000 KRW |
1,704.0000 KRW |
| 2024-04-09 |
1,775.4867 KRW |
52,331,065.3883 |
1,704.0000 KRW |
1,699.0000 KRW |
1,838.0000 KRW |
1,769.0000 KRW |
| 2024-04-08 |
1,684.8123 KRW |
10,508,394.4880 |
1,676.0000 KRW |
1,610.0000 KRW |
1,748.0000 KRW |
1,710.0000 KRW |
| 2024-04-07 |
1,657.8468 KRW |
7,385,899.1485 |
1,655.0000 KRW |
1,628.0000 KRW |
1,689.0000 KRW |
1,649.0000 KRW |
| 2024-04-06 |
1,717.3899 KRW |
30,511,890.5858 |
1,661.0000 KRW |
1,631.0000 KRW |
1,791.0000 KRW |
1,657.0000 KRW |
| 2024-04-05 |
1,646.6334 KRW |
17,298,632.8085 |
1,660.0000 KRW |
1,531.0000 KRW |
1,730.0000 KRW |
1,659.0000 KRW |
| 2024-04-04 |
1,613.1626 KRW |
13,754,081.9934 |
1,497.0000 KRW |
1,456.0000 KRW |
1,688.0000 KRW |
1,653.0000 KRW |
| 2024-04-03 |
1,485.8599 KRW |
6,478,051.3721 |
1,489.0000 KRW |
1,411.0000 KRW |
1,528.0000 KRW |
1,503.0000 KRW |
| 2024-04-02 |
1,536.0442 KRW |
9,863,735.9133 |
1,650.0000 KRW |
1,481.0000 KRW |
1,664.0000 KRW |
1,501.0000 KRW |
| 2024-04-01 |
1,687.2798 KRW |
10,180,698.0616 |
1,776.0000 KRW |
1,615.0000 KRW |
1,779.0000 KRW |
1,653.0000 KRW |
| 2024-03-31 |
1,764.1185 KRW |
20,782,987.7819 |
1,713.0000 KRW |
1,690.0000 KRW |
1,830.0000 KRW |
1,779.0000 KRW |
| 2024-03-30 |
1,750.2805 KRW |
32,883,844.9140 |
1,669.0000 KRW |
1,666.0000 KRW |
1,827.0000 KRW |
1,708.0000 KRW |
| 2024-03-29 |
1,671.1516 KRW |
8,932,479.1332 |
1,730.0000 KRW |
1,622.0000 KRW |
1,734.0000 KRW |
1,667.0000 KRW |
| 2024-03-28 |
1,736.9506 KRW |
14,260,745.6348 |
1,785.0000 KRW |
1,668.0000 KRW |
1,798.0000 KRW |
1,729.0000 KRW |
| 2024-03-27 |
1,841.9682 KRW |
33,874,918.3373 |
1,930.0000 KRW |
1,759.0000 KRW |
1,958.0000 KRW |
1,785.0000 KRW |
| 2024-03-26 |
1,958.7007 KRW |
103,809,753.0868 |
1,899.0000 KRW |
1,822.0000 KRW |
2,153.0000 KRW |
1,907.0000 KRW |
| 2024-03-25 |
1,801.7394 KRW |
87,642,457.3655 |
1,651.0000 KRW |
1,620.0000 KRW |
1,999.0000 KRW |
1,962.0000 KRW |
| 2024-03-24 |
1,642.7899 KRW |
32,161,682.5121 |
1,613.0000 KRW |
1,543.0000 KRW |
1,729.0000 KRW |
1,650.0000 KRW |
| 2024-03-23 |
1,608.0780 KRW |
51,323,717.0257 |
1,542.0000 KRW |
1,475.0000 KRW |
1,685.0000 KRW |
1,626.0000 KRW |
| 2024-03-22 |
1,479.1800 KRW |
37,272,983.8906 |
1,550.0000 KRW |
1,381.0000 KRW |
1,560.0000 KRW |
1,492.0000 KRW |
| 2024-03-21 |
1,549.8336 KRW |
165,138,569.6271 |
1,368.0000 KRW |
1,344.0000 KRW |
1,653.0000 KRW |
1,570.0000 KRW |
| 2024-03-20 |
1,286.8068 KRW |
21,439,531.1996 |
1,251.0000 KRW |
1,174.0000 KRW |
1,361.0000 KRW |
1,360.0000 KRW |
| 2024-03-19 |
1,281.1412 KRW |
21,231,546.8824 |
1,390.0000 KRW |
1,220.0000 KRW |
1,395.0000 KRW |
1,252.0000 KRW |
| 2024-03-18 |
1,369.4495 KRW |
26,411,015.7061 |
1,356.0000 KRW |
1,287.0000 KRW |
1,431.0000 KRW |
1,384.0000 KRW |