Market [unlinked] / KRW
Identifier on UpBit: KRW-HIFI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-24 |
679.6525 KRW |
22,271,014.6941 |
666.0000 KRW |
660.0000 KRW |
694.0000 KRW |
685.0000 KRW |
| 2023-02-23 |
657.8187 KRW |
6,002,092.4648 |
666.0000 KRW |
647.0000 KRW |
666.0000 KRW |
662.0000 KRW |
| 2023-02-22 |
661.6303 KRW |
16,210,430.0701 |
674.0000 KRW |
641.0000 KRW |
699.0000 KRW |
657.0000 KRW |
| 2023-02-21 |
702.3100 KRW |
70,435,526.7261 |
674.0000 KRW |
652.0000 KRW |
771.0000 KRW |
673.0000 KRW |
| 2023-02-20 |
666.3497 KRW |
13,755,730.5299 |
658.0000 KRW |
647.0000 KRW |
680.0000 KRW |
672.0000 KRW |
| 2023-02-19 |
654.6276 KRW |
6,487,534.9440 |
659.0000 KRW |
646.0000 KRW |
666.0000 KRW |
660.0000 KRW |
| 2023-02-18 |
657.0143 KRW |
7,155,853.6587 |
661.0000 KRW |
644.0000 KRW |
666.0000 KRW |
660.0000 KRW |
| 2023-02-17 |
644.8565 KRW |
8,200,192.6109 |
633.0000 KRW |
628.0000 KRW |
663.0000 KRW |
658.0000 KRW |
| 2023-02-16 |
655.7006 KRW |
16,134,865.1081 |
650.0000 KRW |
636.0000 KRW |
673.0000 KRW |
639.0000 KRW |
| 2023-02-15 |
629.9157 KRW |
11,316,287.2218 |
616.0000 KRW |
610.0000 KRW |
653.0000 KRW |
650.0000 KRW |
| 2023-02-14 |
602.6259 KRW |
7,875,186.0965 |
607.0000 KRW |
584.0000 KRW |
619.0000 KRW |
616.0000 KRW |
| 2023-02-13 |
606.2146 KRW |
9,963,614.5256 |
633.0000 KRW |
581.0000 KRW |
635.0000 KRW |
610.0000 KRW |
| 2023-02-12 |
639.4377 KRW |
6,752,208.5922 |
648.0000 KRW |
632.0000 KRW |
648.0000 KRW |
634.0000 KRW |
| 2023-02-11 |
640.8467 KRW |
4,343,025.5091 |
651.0000 KRW |
635.0000 KRW |
653.0000 KRW |
648.0000 KRW |
| 2023-02-10 |
639.7134 KRW |
13,554,866.7063 |
661.0000 KRW |
619.0000 KRW |
662.0000 KRW |
645.0000 KRW |
| 2023-02-09 |
686.0545 KRW |
24,791,062.1779 |
731.0000 KRW |
654.0000 KRW |
731.0000 KRW |
661.0000 KRW |
| 2023-02-08 |
707.2684 KRW |
43,733,620.6140 |
681.0000 KRW |
673.0000 KRW |
739.0000 KRW |
720.0000 KRW |
| 2023-02-07 |
668.7140 KRW |
20,399,445.3239 |
675.0000 KRW |
649.0000 KRW |
693.0000 KRW |
683.0000 KRW |
| 2023-02-06 |
655.6390 KRW |
26,082,870.5194 |
649.0000 KRW |
621.0000 KRW |
690.0000 KRW |
670.0000 KRW |
| 2023-02-05 |
655.3705 KRW |
30,660,321.6309 |
670.0000 KRW |
609.0000 KRW |
695.0000 KRW |
646.0000 KRW |
| 2023-02-04 |
666.9500 KRW |
34,122,620.7367 |
648.0000 KRW |
646.0000 KRW |
695.0000 KRW |
674.0000 KRW |
| 2023-02-03 |
633.2314 KRW |
11,396,925.5883 |
630.0000 KRW |
622.0000 KRW |
645.0000 KRW |
644.0000 KRW |
| 2023-02-02 |
628.1534 KRW |
12,107,496.1978 |
627.0000 KRW |
619.0000 KRW |
638.0000 KRW |
633.0000 KRW |
| 2023-02-01 |
608.7345 KRW |
11,148,062.1760 |
622.0000 KRW |
590.0000 KRW |
628.0000 KRW |
628.0000 KRW |
| 2023-01-31 |
623.5180 KRW |
41,592,191.4868 |
609.0000 KRW |
604.0000 KRW |
641.0000 KRW |
622.0000 KRW |
| 2023-01-30 |
621.9367 KRW |
12,250,997.6905 |
650.0000 KRW |
598.0000 KRW |
652.0000 KRW |
605.0000 KRW |
| 2023-01-29 |
642.4685 KRW |
5,696,604.2719 |
646.0000 KRW |
636.0000 KRW |
650.0000 KRW |
647.0000 KRW |
| 2023-01-28 |
644.2889 KRW |
10,038,028.9358 |
650.0000 KRW |
631.0000 KRW |
653.0000 KRW |
645.0000 KRW |
| 2023-01-27 |
639.0107 KRW |
26,502,309.9146 |
637.0000 KRW |
621.0000 KRW |
658.0000 KRW |
644.0000 KRW |
| 2023-01-26 |
647.5437 KRW |
43,807,662.7370 |
629.0000 KRW |
620.0000 KRW |
685.0000 KRW |
634.0000 KRW |
| 2023-01-25 |
616.2641 KRW |
17,292,911.5278 |
620.0000 KRW |
599.0000 KRW |
636.0000 KRW |
628.0000 KRW |
| 2023-01-24 |
643.8100 KRW |
25,281,868.0901 |
647.0000 KRW |
616.0000 KRW |
654.0000 KRW |
622.0000 KRW |
| 2023-01-23 |
633.8666 KRW |
10,841,966.6803 |
639.0000 KRW |
627.0000 KRW |
640.0000 KRW |
638.0000 KRW |
| 2023-01-22 |
636.5490 KRW |
11,322,569.4998 |
640.0000 KRW |
610.0000 KRW |
644.0000 KRW |
633.0000 KRW |
| 2023-01-21 |
639.1615 KRW |
18,025,036.6163 |
645.0000 KRW |
627.0000 KRW |
648.0000 KRW |
640.0000 KRW |
| 2023-01-20 |
620.5286 KRW |
10,953,617.6100 |
623.0000 KRW |
605.0000 KRW |
641.0000 KRW |
639.0000 KRW |
| 2023-01-19 |
606.8412 KRW |
10,239,875.3739 |
605.0000 KRW |
596.0000 KRW |
615.0000 KRW |
614.0000 KRW |
| 2023-01-18 |
628.3539 KRW |
22,278,337.3818 |
645.0000 KRW |
589.0000 KRW |
654.0000 KRW |
605.0000 KRW |
| 2023-01-17 |
635.5648 KRW |
11,354,886.7253 |
646.0000 KRW |
628.0000 KRW |
646.0000 KRW |
642.0000 KRW |
| 2023-01-16 |
648.7451 KRW |
23,773,333.8961 |
660.0000 KRW |
622.0000 KRW |
677.0000 KRW |
642.0000 KRW |
| 2023-01-15 |
654.8561 KRW |
44,288,156.6456 |
653.0000 KRW |
633.0000 KRW |
680.0000 KRW |
654.0000 KRW |
| 2023-01-14 |
643.2855 KRW |
56,332,471.1951 |
642.0000 KRW |
613.0000 KRW |
673.0000 KRW |
651.0000 KRW |
| 2023-01-13 |
634.0923 KRW |
24,320,954.3295 |
636.0000 KRW |
620.0000 KRW |
648.0000 KRW |
640.0000 KRW |
| 2023-01-12 |
657.0319 KRW |
133,763,567.2416 |
614.0000 KRW |
606.0000 KRW |
705.0000 KRW |
634.0000 KRW |
| 2023-01-11 |
625.4717 KRW |
138,030,415.0983 |
576.0000 KRW |
571.0000 KRW |
667.0000 KRW |
607.0000 KRW |
| 2023-01-10 |
566.3204 KRW |
9,465,885.3504 |
568.0000 KRW |
551.0000 KRW |
575.0000 KRW |
574.0000 KRW |
| 2023-01-09 |
563.0248 KRW |
11,475,980.9164 |
557.0000 KRW |
553.0000 KRW |
571.0000 KRW |
566.0000 KRW |
| 2023-01-08 |
550.8356 KRW |
3,928,166.8322 |
553.0000 KRW |
546.0000 KRW |
560.0000 KRW |
554.0000 KRW |
| 2023-01-07 |
554.7144 KRW |
6,562,245.1624 |
554.0000 KRW |
546.0000 KRW |
565.0000 KRW |
553.0000 KRW |
| 2023-01-06 |
546.9101 KRW |
9,134,431.5135 |
563.0000 KRW |
531.0000 KRW |
564.0000 KRW |
554.0000 KRW |