Market [unlinked] / KRW
Identifier on UpBit: KRW-HIFI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-09 |
1,118.0506 KRW |
347,618,529.2323 |
926.0000 KRW |
916.0000 KRW |
1,345.0000 KRW |
1,175.0000 KRW |
| 2023-11-08 |
902.7269 KRW |
108,286,958.0484 |
842.0000 KRW |
838.0000 KRW |
949.0000 KRW |
912.0000 KRW |
| 2023-11-07 |
838.1057 KRW |
25,184,489.5407 |
836.0000 KRW |
810.0000 KRW |
860.0000 KRW |
838.0000 KRW |
| 2023-11-06 |
824.3685 KRW |
18,412,509.0404 |
821.0000 KRW |
794.0000 KRW |
873.0000 KRW |
833.0000 KRW |
| 2023-11-05 |
832.9868 KRW |
14,135,269.3945 |
855.0000 KRW |
812.0000 KRW |
856.0000 KRW |
818.0000 KRW |
| 2023-11-04 |
844.4792 KRW |
17,039,944.2039 |
852.0000 KRW |
831.0000 KRW |
857.0000 KRW |
854.0000 KRW |
| 2023-11-03 |
842.7342 KRW |
47,531,270.3885 |
821.0000 KRW |
804.0000 KRW |
871.0000 KRW |
846.0000 KRW |
| 2023-11-02 |
821.7940 KRW |
11,621,601.1659 |
836.0000 KRW |
802.0000 KRW |
838.0000 KRW |
822.0000 KRW |
| 2023-11-01 |
839.9805 KRW |
27,292,061.5615 |
841.0000 KRW |
802.0000 KRW |
880.0000 KRW |
833.0000 KRW |
| 2023-10-31 |
872.2293 KRW |
36,304,782.4574 |
918.0000 KRW |
796.0000 KRW |
925.0000 KRW |
833.0000 KRW |
| 2023-10-30 |
907.2227 KRW |
68,345,680.9374 |
909.0000 KRW |
872.0000 KRW |
948.0000 KRW |
916.0000 KRW |
| 2023-10-29 |
920.5468 KRW |
128,330,076.1417 |
878.0000 KRW |
857.0000 KRW |
957.0000 KRW |
909.0000 KRW |
| 2023-10-28 |
849.3275 KRW |
92,068,404.8788 |
847.0000 KRW |
808.0000 KRW |
890.0000 KRW |
868.0000 KRW |
| 2023-10-27 |
829.6982 KRW |
162,890,166.5849 |
758.0000 KRW |
741.0000 KRW |
878.0000 KRW |
836.0000 KRW |
| 2023-10-26 |
761.7864 KRW |
70,189,508.2302 |
714.0000 KRW |
710.0000 KRW |
795.0000 KRW |
755.0000 KRW |
| 2023-10-25 |
705.2715 KRW |
6,447,279.9956 |
709.0000 KRW |
691.0000 KRW |
719.0000 KRW |
710.0000 KRW |
| 2023-10-24 |
704.3796 KRW |
14,130,585.3834 |
698.0000 KRW |
682.0000 KRW |
722.0000 KRW |
710.0000 KRW |
| 2023-10-23 |
686.8974 KRW |
5,741,049.6374 |
690.0000 KRW |
675.0000 KRW |
698.0000 KRW |
696.0000 KRW |
| 2023-10-22 |
693.3539 KRW |
7,317,922.4130 |
701.0000 KRW |
674.0000 KRW |
713.0000 KRW |
686.0000 KRW |
| 2023-10-21 |
693.6470 KRW |
5,400,686.3737 |
692.0000 KRW |
679.0000 KRW |
705.0000 KRW |
704.0000 KRW |
| 2023-10-20 |
674.6451 KRW |
10,252,472.6884 |
667.0000 KRW |
642.0000 KRW |
699.0000 KRW |
694.0000 KRW |
| 2023-10-19 |
672.6543 KRW |
13,215,344.1006 |
697.0000 KRW |
653.0000 KRW |
711.0000 KRW |
665.0000 KRW |
| 2023-10-18 |
715.2932 KRW |
13,977,352.0017 |
751.0000 KRW |
689.0000 KRW |
752.0000 KRW |
696.0000 KRW |
| 2023-10-17 |
766.7739 KRW |
11,187,952.9669 |
793.0000 KRW |
741.0000 KRW |
797.0000 KRW |
754.0000 KRW |
| 2023-10-16 |
796.8489 KRW |
10,526,167.9655 |
804.0000 KRW |
780.0000 KRW |
813.0000 KRW |
796.0000 KRW |
| 2023-10-15 |
804.4629 KRW |
10,068,915.8166 |
822.0000 KRW |
768.0000 KRW |
823.0000 KRW |
804.0000 KRW |
| 2023-10-14 |
828.6210 KRW |
3,976,439.6432 |
833.0000 KRW |
819.0000 KRW |
837.0000 KRW |
823.0000 KRW |
| 2023-10-13 |
824.1272 KRW |
5,963,558.6155 |
825.0000 KRW |
815.0000 KRW |
839.0000 KRW |
835.0000 KRW |
| 2023-10-12 |
812.4543 KRW |
10,001,479.2100 |
819.0000 KRW |
793.0000 KRW |
835.0000 KRW |
827.0000 KRW |
| 2023-10-11 |
819.1760 KRW |
6,618,213.2894 |
840.0000 KRW |
810.0000 KRW |
840.0000 KRW |
818.0000 KRW |
| 2023-10-10 |
843.3723 KRW |
14,535,529.0658 |
851.0000 KRW |
825.0000 KRW |
868.0000 KRW |
840.0000 KRW |
| 2023-10-09 |
857.5477 KRW |
18,424,348.9423 |
899.0000 KRW |
809.0000 KRW |
900.0000 KRW |
853.0000 KRW |
| 2023-10-08 |
909.3785 KRW |
20,710,996.3806 |
942.0000 KRW |
891.0000 KRW |
943.0000 KRW |
897.0000 KRW |
| 2023-10-07 |
945.3125 KRW |
87,885,390.3058 |
906.0000 KRW |
906.0000 KRW |
976.0000 KRW |
939.0000 KRW |
| 2023-10-06 |
907.5176 KRW |
42,455,076.3615 |
902.0000 KRW |
882.0000 KRW |
938.0000 KRW |
905.0000 KRW |
| 2023-10-05 |
888.7203 KRW |
37,799,383.7325 |
863.0000 KRW |
857.0000 KRW |
912.0000 KRW |
903.0000 KRW |
| 2023-10-04 |
858.3695 KRW |
11,380,807.2354 |
892.0000 KRW |
842.0000 KRW |
899.0000 KRW |
863.0000 KRW |
| 2023-10-03 |
916.7908 KRW |
16,536,735.0911 |
940.0000 KRW |
891.0000 KRW |
953.0000 KRW |
897.0000 KRW |
| 2023-10-02 |
966.1018 KRW |
36,305,937.9381 |
989.0000 KRW |
922.0000 KRW |
1,005.0000 KRW |
936.0000 KRW |
| 2023-10-01 |
984.1919 KRW |
105,353,024.0710 |
937.0000 KRW |
937.0000 KRW |
1,025.0000 KRW |
992.0000 KRW |
| 2023-09-30 |
947.1258 KRW |
89,215,676.2015 |
896.0000 KRW |
894.0000 KRW |
982.0000 KRW |
941.0000 KRW |
| 2023-09-29 |
909.8676 KRW |
11,018,577.3681 |
933.0000 KRW |
866.0000 KRW |
941.0000 KRW |
897.0000 KRW |
| 2023-09-28 |
928.8418 KRW |
17,140,945.1664 |
941.0000 KRW |
917.0000 KRW |
951.0000 KRW |
931.0000 KRW |
| 2023-09-27 |
942.6467 KRW |
23,806,927.5664 |
984.0000 KRW |
899.0000 KRW |
992.0000 KRW |
934.0000 KRW |
| 2023-09-26 |
982.5015 KRW |
21,659,357.9007 |
982.0000 KRW |
968.0000 KRW |
995.0000 KRW |
980.0000 KRW |
| 2023-09-25 |
989.9456 KRW |
33,329,686.7410 |
1,025.0000 KRW |
968.0000 KRW |
1,040.0000 KRW |
981.0000 KRW |
| 2023-09-24 |
1,060.5424 KRW |
136,651,962.6956 |
973.0000 KRW |
973.0000 KRW |
1,145.0000 KRW |
1,025.0000 KRW |
| 2023-09-23 |
979.5500 KRW |
18,754,113.8669 |
1,000.0000 KRW |
955.0000 KRW |
1,005.0000 KRW |
974.0000 KRW |
| 2023-09-22 |
984.0358 KRW |
42,982,447.3237 |
999.0000 KRW |
932.0000 KRW |
1,030.0000 KRW |
1,005.0000 KRW |
| 2023-09-21 |
1,002.9164 KRW |
41,682,091.5831 |
1,070.0000 KRW |
965.0000 KRW |
1,090.0000 KRW |
991.0000 KRW |