Market [unlinked] / KRW
Identifier on UpBit: KRW-HIFI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
1,299.9596 KRW |
17,964,435.2231 |
1,340.0000 KRW |
1,225.0000 KRW |
1,366.0000 KRW |
1,354.0000 KRW |
| 2024-03-16 |
1,403.6530 KRW |
23,944,282.2838 |
1,473.0000 KRW |
1,300.0000 KRW |
1,483.0000 KRW |
1,318.0000 KRW |
| 2024-03-15 |
1,512.8712 KRW |
56,883,894.2620 |
1,658.0000 KRW |
1,380.0000 KRW |
1,666.0000 KRW |
1,437.0000 KRW |
| 2024-03-14 |
1,727.4663 KRW |
139,170,590.2297 |
1,814.0000 KRW |
1,550.0000 KRW |
1,875.0000 KRW |
1,651.0000 KRW |
| 2024-03-13 |
1,896.3506 KRW |
498,432,449.8730 |
1,748.0000 KRW |
1,572.0000 KRW |
2,290.0000 KRW |
1,812.0000 KRW |
| 2024-03-12 |
1,502.6930 KRW |
193,044,456.6204 |
1,211.0000 KRW |
1,146.0000 KRW |
1,797.0000 KRW |
1,775.0000 KRW |
| 2024-03-11 |
1,163.2906 KRW |
36,137,921.4814 |
1,118.0000 KRW |
1,041.0000 KRW |
1,241.0000 KRW |
1,217.0000 KRW |
| 2024-03-10 |
1,114.9329 KRW |
10,288,619.4774 |
1,131.0000 KRW |
1,079.0000 KRW |
1,139.0000 KRW |
1,116.0000 KRW |
| 2024-03-09 |
1,123.6859 KRW |
15,721,419.9591 |
1,116.0000 KRW |
1,083.0000 KRW |
1,151.0000 KRW |
1,124.0000 KRW |
| 2024-03-08 |
1,085.9166 KRW |
12,830,181.0068 |
1,096.0000 KRW |
1,040.0000 KRW |
1,119.0000 KRW |
1,094.0000 KRW |
| 2024-03-07 |
1,061.1600 KRW |
17,517,400.4618 |
1,038.0000 KRW |
1,019.0000 KRW |
1,098.0000 KRW |
1,093.0000 KRW |
| 2024-03-06 |
990.1703 KRW |
14,505,440.5784 |
1,007.0000 KRW |
939.7000 KRW |
1,035.0000 KRW |
1,035.0000 KRW |
| 2024-03-05 |
1,072.5335 KRW |
39,373,896.2017 |
1,064.0000 KRW |
956.2000 KRW |
1,169.0000 KRW |
1,006.0000 KRW |
| 2024-03-04 |
1,051.8883 KRW |
24,031,552.3191 |
1,024.0000 KRW |
1,006.0000 KRW |
1,080.0000 KRW |
1,064.0000 KRW |
| 2024-03-03 |
1,015.3916 KRW |
13,476,561.0174 |
1,069.0000 KRW |
939.1000 KRW |
1,072.0000 KRW |
1,027.0000 KRW |
| 2024-03-02 |
1,038.6485 KRW |
14,976,017.6553 |
1,039.0000 KRW |
1,014.0000 KRW |
1,077.0000 KRW |
1,063.0000 KRW |
| 2024-03-01 |
1,022.8255 KRW |
20,896,627.6121 |
983.2000 KRW |
972.3000 KRW |
1,056.0000 KRW |
1,039.0000 KRW |
| 2024-02-29 |
950.4954 KRW |
21,601,685.4511 |
926.5000 KRW |
908.1000 KRW |
987.3000 KRW |
965.3000 KRW |
| 2024-02-28 |
929.7973 KRW |
22,711,469.0903 |
922.0000 KRW |
880.8000 KRW |
955.5000 KRW |
922.2000 KRW |
| 2024-02-27 |
927.5028 KRW |
11,216,255.4593 |
937.6000 KRW |
910.0000 KRW |
945.8000 KRW |
921.8000 KRW |
| 2024-02-26 |
929.3178 KRW |
13,954,118.0270 |
953.1000 KRW |
900.0000 KRW |
963.0000 KRW |
940.2000 KRW |
| 2024-02-25 |
930.3481 KRW |
35,050,272.0123 |
908.3000 KRW |
900.0000 KRW |
965.3000 KRW |
953.8000 KRW |
| 2024-02-24 |
931.9591 KRW |
46,792,074.8894 |
891.5000 KRW |
891.1000 KRW |
966.6000 KRW |
906.0000 KRW |
| 2024-02-23 |
893.4031 KRW |
4,256,145.3314 |
896.2000 KRW |
880.2000 KRW |
908.0000 KRW |
896.2000 KRW |
| 2024-02-22 |
888.3097 KRW |
4,706,339.7460 |
892.0000 KRW |
865.2000 KRW |
913.4000 KRW |
896.5000 KRW |
| 2024-02-21 |
883.8089 KRW |
7,390,179.3535 |
893.1000 KRW |
851.2000 KRW |
908.7000 KRW |
878.6000 KRW |
| 2024-02-20 |
896.0339 KRW |
8,484,657.6147 |
917.6000 KRW |
856.1000 KRW |
919.4000 KRW |
887.2000 KRW |
| 2024-02-19 |
901.9631 KRW |
10,228,420.1337 |
877.8000 KRW |
874.0000 KRW |
933.0000 KRW |
918.0000 KRW |
| 2024-02-18 |
866.6774 KRW |
4,009,643.4248 |
859.8000 KRW |
844.5000 KRW |
878.9000 KRW |
876.7000 KRW |
| 2024-02-17 |
855.4293 KRW |
4,713,153.6189 |
872.2000 KRW |
832.0000 KRW |
874.2000 KRW |
857.2000 KRW |
| 2024-02-16 |
865.8904 KRW |
6,157,640.3548 |
866.6000 KRW |
852.5000 KRW |
879.0000 KRW |
871.8000 KRW |
| 2024-02-15 |
865.1683 KRW |
9,749,251.2525 |
853.6000 KRW |
850.8000 KRW |
883.4000 KRW |
864.8000 KRW |
| 2024-02-14 |
849.8941 KRW |
7,211,839.5363 |
844.2000 KRW |
841.3000 KRW |
858.0000 KRW |
855.2000 KRW |
| 2024-02-13 |
844.8550 KRW |
15,807,238.4823 |
862.4000 KRW |
829.4000 KRW |
864.6000 KRW |
845.5000 KRW |
| 2024-02-12 |
886.0938 KRW |
124,515,872.0885 |
852.0000 KRW |
846.1000 KRW |
920.0000 KRW |
862.9000 KRW |
| 2024-02-11 |
864.2758 KRW |
78,396,666.5941 |
779.8000 KRW |
778.2000 KRW |
927.0000 KRW |
843.8000 KRW |
| 2024-02-10 |
780.3739 KRW |
2,287,492.9463 |
783.9000 KRW |
762.0000 KRW |
791.7000 KRW |
779.9000 KRW |