Market [unlinked] / KRW
Identifier on UpBit: KRW-HIFI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-12 |
192.7977 KRW |
97,869,284.9759 |
183.6000 KRW |
175.2000 KRW |
215.9000 KRW |
183.0000 KRW |
| 2025-05-11 |
199.0822 KRW |
129,233,843.2340 |
210.5000 KRW |
184.1000 KRW |
217.8000 KRW |
189.5000 KRW |
| 2025-05-10 |
221.2138 KRW |
133,168,510.7797 |
241.5000 KRW |
201.1000 KRW |
248.0000 KRW |
212.5000 KRW |
| 2025-05-09 |
243.2133 KRW |
138,589,234.8838 |
254.5000 KRW |
230.1000 KRW |
264.5000 KRW |
239.6000 KRW |
| 2025-05-08 |
334.5195 KRW |
219,087,884.9912 |
338.1000 KRW |
223.0000 KRW |
452.2000 KRW |
261.4000 KRW |
| 2025-05-07 |
377.6315 KRW |
121,098,303.6228 |
378.3000 KRW |
306.2000 KRW |
408.3000 KRW |
343.4000 KRW |
| 2025-05-06 |
384.3487 KRW |
49,118,002.5410 |
404.3000 KRW |
362.0000 KRW |
414.4000 KRW |
376.8000 KRW |
| 2025-05-05 |
402.9928 KRW |
43,449,348.8592 |
415.3000 KRW |
386.9000 KRW |
425.0000 KRW |
398.1000 KRW |
| 2025-05-04 |
397.2702 KRW |
42,472,929.7873 |
418.3000 KRW |
370.8000 KRW |
435.7000 KRW |
397.8000 KRW |
| 2025-05-03 |
429.9106 KRW |
69,780,928.0292 |
430.2000 KRW |
406.7000 KRW |
461.5000 KRW |
412.0000 KRW |
| 2025-05-02 |
433.3130 KRW |
235,664,658.4998 |
400.3000 KRW |
380.8000 KRW |
475.6000 KRW |
431.3000 KRW |
| 2025-05-01 |
420.9244 KRW |
78,070,225.4308 |
410.7000 KRW |
390.0000 KRW |
443.1000 KRW |
398.6000 KRW |
| 2025-04-30 |
406.0714 KRW |
105,243,056.3030 |
400.7000 KRW |
369.8000 KRW |
437.9000 KRW |
403.8000 KRW |
| 2025-04-29 |
406.4275 KRW |
40,416,374.8941 |
441.5000 KRW |
378.3000 KRW |
446.8000 KRW |
405.0000 KRW |
| 2025-04-28 |
434.8798 KRW |
52,297,213.3232 |
437.8000 KRW |
421.1000 KRW |
456.0000 KRW |
443.9000 KRW |
| 2025-04-27 |
481.5375 KRW |
240,604,012.0690 |
470.6000 KRW |
421.1000 KRW |
533.0000 KRW |
445.8000 KRW |
| 2025-04-26 |
466.1973 KRW |
474,927,384.8401 |
391.9000 KRW |
383.3000 KRW |
525.0000 KRW |
461.3000 KRW |
| 2025-04-25 |
397.5776 KRW |
102,411,999.6942 |
380.8000 KRW |
367.0000 KRW |
440.0000 KRW |
397.3000 KRW |
| 2025-04-24 |
385.2793 KRW |
117,068,370.4415 |
367.9000 KRW |
357.0000 KRW |
427.0000 KRW |
376.5000 KRW |
| 2025-04-23 |
361.8638 KRW |
35,025,913.7182 |
362.6000 KRW |
349.1000 KRW |
385.0000 KRW |
359.6000 KRW |
| 2025-04-22 |
397.9168 KRW |
185,069,970.9637 |
371.9000 KRW |
342.5000 KRW |
438.0000 KRW |
353.0000 KRW |
| 2025-04-21 |
376.9126 KRW |
77,084,476.5215 |
380.3000 KRW |
355.0000 KRW |
394.1000 KRW |
374.0000 KRW |
| 2025-04-20 |
365.5417 KRW |
180,294,942.8863 |
339.4000 KRW |
327.6000 KRW |
391.6000 KRW |
360.6000 KRW |
| 2025-04-19 |
333.5996 KRW |
16,263,830.9166 |
344.1000 KRW |
324.6000 KRW |
353.9000 KRW |
336.0000 KRW |
| 2025-04-18 |
344.3161 KRW |
98,243,659.2467 |
333.7000 KRW |
317.9000 KRW |
374.8000 KRW |
342.7000 KRW |
| 2025-04-17 |
337.9836 KRW |
40,055,613.9503 |
350.9000 KRW |
322.2000 KRW |
368.0000 KRW |
330.6000 KRW |
| 2025-04-16 |
381.9961 KRW |
149,732,848.5613 |
366.9000 KRW |
337.7000 KRW |
429.0000 KRW |
355.9000 KRW |
| 2025-04-15 |
357.4544 KRW |
98,560,844.3818 |
367.7000 KRW |
337.0000 KRW |
382.3000 KRW |
358.6000 KRW |
| 2025-04-14 |
380.9681 KRW |
120,413,808.7384 |
406.0000 KRW |
354.7000 KRW |
418.5000 KRW |
367.5000 KRW |
| 2025-04-13 |
406.2320 KRW |
401,034,939.6342 |
367.9000 KRW |
360.4000 KRW |
456.1000 KRW |
396.5000 KRW |
| 2025-04-12 |
446.1000 KRW |
634,391,253.6924 |
319.4000 KRW |
302.9000 KRW |
520.0000 KRW |
356.3000 KRW |
| 2025-04-11 |
320.6918 KRW |
54,152,913.9097 |
350.0000 KRW |
290.1000 KRW |
359.9000 KRW |
319.2000 KRW |
| 2025-04-10 |
331.3450 KRW |
20,041,061.4382 |
330.5000 KRW |
320.1000 KRW |
346.8000 KRW |
342.7000 KRW |
| 2025-04-09 |
343.2618 KRW |
94,235,754.4970 |
312.0000 KRW |
312.0000 KRW |
374.6000 KRW |
324.7000 KRW |
| 2025-04-08 |
320.4413 KRW |
30,622,578.4334 |
306.2000 KRW |
294.4000 KRW |
348.5000 KRW |
311.1000 KRW |
| 2025-04-07 |
300.3696 KRW |
14,912,755.4029 |
317.6000 KRW |
281.1000 KRW |
328.5000 KRW |
303.0000 KRW |
| 2025-04-06 |
338.5366 KRW |
32,784,409.1386 |
343.2000 KRW |
304.5000 KRW |
367.8000 KRW |
314.3000 KRW |
| 2025-04-05 |
348.5515 KRW |
65,375,257.1082 |
328.4000 KRW |
321.5000 KRW |
373.5000 KRW |
340.8000 KRW |
| 2025-04-04 |
320.8059 KRW |
12,323,656.1598 |
336.8000 KRW |
310.5000 KRW |
338.7000 KRW |
327.9000 KRW |
| 2025-04-03 |
338.2093 KRW |
15,755,827.9261 |
354.8000 KRW |
319.5000 KRW |
364.9000 KRW |
330.1000 KRW |
| 2025-04-02 |
367.2271 KRW |
25,788,594.3443 |
378.8000 KRW |
345.0000 KRW |
393.0000 KRW |
352.1000 KRW |
| 2025-04-01 |
396.1452 KRW |
69,089,281.5877 |
393.1000 KRW |
370.0000 KRW |
418.5000 KRW |
374.3000 KRW |
| 2025-03-31 |
418.7060 KRW |
70,887,144.9296 |
449.1000 KRW |
369.0000 KRW |
470.9000 KRW |
383.1000 KRW |
| 2025-03-30 |
466.1227 KRW |
78,006,094.1194 |
478.1000 KRW |
428.7000 KRW |
505.0000 KRW |
449.6000 KRW |
| 2025-03-29 |
502.8616 KRW |
259,724,051.2549 |
460.0000 KRW |
436.6000 KRW |
560.0000 KRW |
463.1000 KRW |
| 2025-03-28 |
507.7077 KRW |
195,005,675.4051 |
485.6000 KRW |
432.0000 KRW |
577.3000 KRW |
444.0000 KRW |
| 2025-03-27 |
489.6970 KRW |
1,490,204.3965 |
489.4000 KRW |
480.8000 KRW |
498.9000 KRW |
488.3000 KRW |
| 2025-03-26 |
498.9674 KRW |
2,570,005.3455 |
503.4000 KRW |
486.6000 KRW |
507.4000 KRW |
493.2000 KRW |
| 2025-03-25 |
495.8918 KRW |
4,261,805.6383 |
492.1000 KRW |
484.1000 KRW |
505.5000 KRW |
501.9000 KRW |
| 2025-03-24 |
479.8108 KRW |
2,154,590.6378 |
475.3000 KRW |
466.1000 KRW |
492.9000 KRW |
492.9000 KRW |