Market [unlinked] / KRW
Identifier on UpBit: KRW-HIFI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-23 |
481.3142 KRW |
2,837,601.1100 |
484.3000 KRW |
472.2000 KRW |
491.0000 KRW |
476.0000 KRW |
| 2025-03-22 |
487.9429 KRW |
3,368,611.5819 |
489.5000 KRW |
478.2000 KRW |
502.4000 KRW |
488.0000 KRW |
| 2025-03-21 |
488.6451 KRW |
4,630,326.4654 |
498.7000 KRW |
479.1000 KRW |
503.2000 KRW |
490.4000 KRW |
| 2025-03-20 |
509.1695 KRW |
8,696,710.1385 |
524.1000 KRW |
491.0000 KRW |
532.0000 KRW |
497.1000 KRW |
| 2025-03-19 |
567.7861 KRW |
62,080,568.1927 |
519.3000 KRW |
500.6000 KRW |
622.8000 KRW |
505.3000 KRW |
| 2025-03-18 |
519.6732 KRW |
2,252,592.1424 |
517.3000 KRW |
505.3000 KRW |
529.5000 KRW |
519.0000 KRW |
| 2025-03-17 |
505.7086 KRW |
772,700.0424 |
487.0000 KRW |
487.0000 KRW |
519.0000 KRW |
517.6000 KRW |
| 2025-03-16 |
497.0398 KRW |
785,886.3729 |
507.4000 KRW |
483.7000 KRW |
510.5000 KRW |
486.0000 KRW |
| 2025-03-15 |
503.6492 KRW |
596,840.6200 |
505.0000 KRW |
498.3000 KRW |
510.0000 KRW |
508.2000 KRW |
| 2025-03-14 |
501.4505 KRW |
1,612,796.4231 |
483.6000 KRW |
482.9000 KRW |
514.7000 KRW |
508.0000 KRW |
| 2025-03-13 |
484.2393 KRW |
910,284.8756 |
491.9000 KRW |
473.0000 KRW |
500.0000 KRW |
483.7000 KRW |
| 2025-03-12 |
481.1927 KRW |
889,101.1458 |
475.9000 KRW |
461.9000 KRW |
498.0000 KRW |
492.8000 KRW |
| 2025-03-11 |
452.6147 KRW |
1,452,748.7164 |
455.0000 KRW |
426.7000 KRW |
485.0000 KRW |
485.0000 KRW |
| 2025-03-10 |
478.6802 KRW |
1,520,659.7364 |
468.9000 KRW |
455.8000 KRW |
498.8000 KRW |
477.1000 KRW |
| 2025-03-09 |
495.2904 KRW |
1,583,435.0298 |
528.4000 KRW |
463.6000 KRW |
529.9000 KRW |
463.6000 KRW |
| 2025-03-08 |
529.6797 KRW |
493,875.0641 |
537.5000 KRW |
521.9000 KRW |
538.5000 KRW |
528.4000 KRW |
| 2025-03-07 |
540.3896 KRW |
887,784.4826 |
541.4000 KRW |
515.1000 KRW |
559.9000 KRW |
548.0000 KRW |
| 2025-03-06 |
553.9317 KRW |
1,059,691.3560 |
549.1000 KRW |
534.3000 KRW |
566.3000 KRW |
537.1000 KRW |
| 2025-03-05 |
539.6499 KRW |
1,507,160.2007 |
540.4000 KRW |
527.7000 KRW |
551.2000 KRW |
548.2000 KRW |
| 2025-03-04 |
535.2646 KRW |
2,007,381.4523 |
556.4000 KRW |
511.6000 KRW |
561.9000 KRW |
548.0000 KRW |
| 2025-03-03 |
606.0228 KRW |
2,189,430.9681 |
645.0000 KRW |
549.0000 KRW |
646.9000 KRW |
558.1000 KRW |
| 2025-03-02 |
611.6306 KRW |
3,019,971.2101 |
598.2000 KRW |
585.0000 KRW |
646.8000 KRW |
644.7000 KRW |
| 2025-03-01 |
589.6140 KRW |
1,648,691.9025 |
589.0000 KRW |
571.2000 KRW |
604.6000 KRW |
593.8000 KRW |
| 2025-02-28 |
562.9680 KRW |
2,666,187.3369 |
589.9000 KRW |
544.8000 KRW |
594.2000 KRW |
591.9000 KRW |
| 2025-02-27 |
589.3912 KRW |
1,038,557.8646 |
573.4000 KRW |
567.3000 KRW |
603.4000 KRW |
599.0000 KRW |
| 2025-02-26 |
571.9922 KRW |
1,196,429.2519 |
582.6000 KRW |
554.4000 KRW |
586.0000 KRW |
581.3000 KRW |
| 2025-02-25 |
566.8427 KRW |
2,996,420.3922 |
580.1000 KRW |
538.2000 KRW |
592.5000 KRW |
584.6000 KRW |
| 2025-02-24 |
620.4965 KRW |
2,527,809.9019 |
666.0000 KRW |
576.2000 KRW |
669.0000 KRW |
579.6000 KRW |
| 2025-02-23 |
670.6789 KRW |
1,255,624.7996 |
676.0000 KRW |
655.6000 KRW |
683.5000 KRW |
664.1000 KRW |
| 2025-02-22 |
656.6649 KRW |
2,208,021.2839 |
637.8000 KRW |
635.7000 KRW |
677.0000 KRW |
676.3000 KRW |
| 2025-02-21 |
659.5311 KRW |
2,540,803.6937 |
658.8000 KRW |
634.0000 KRW |
679.3000 KRW |
636.6000 KRW |
| 2025-02-20 |
653.9297 KRW |
1,738,923.8579 |
654.4000 KRW |
643.0000 KRW |
662.4000 KRW |
656.6000 KRW |
| 2025-02-19 |
648.1541 KRW |
3,466,427.7489 |
637.3000 KRW |
628.0000 KRW |
662.9000 KRW |
654.9000 KRW |
| 2025-02-18 |
676.6325 KRW |
13,953,144.7415 |
677.5000 KRW |
616.2000 KRW |
718.0000 KRW |
633.9000 KRW |
| 2025-02-17 |
695.3539 KRW |
15,185,265.4391 |
668.5000 KRW |
663.0000 KRW |
727.0000 KRW |
682.5000 KRW |
| 2025-02-16 |
672.1591 KRW |
4,687,088.1473 |
649.9000 KRW |
641.0000 KRW |
693.0000 KRW |
657.8000 KRW |
| 2025-02-15 |
661.5983 KRW |
856,654.2286 |
672.6000 KRW |
649.0000 KRW |
674.7000 KRW |
652.5000 KRW |
| 2025-02-14 |
667.8912 KRW |
1,208,640.7142 |
656.4000 KRW |
656.0000 KRW |
679.9000 KRW |
669.9000 KRW |
| 2025-02-13 |
668.1064 KRW |
1,191,290.7094 |
685.1000 KRW |
653.2000 KRW |
688.9000 KRW |
661.4000 KRW |
| 2025-02-12 |
651.2764 KRW |
1,776,686.6212 |
648.0000 KRW |
628.0000 KRW |
690.0000 KRW |
686.5000 KRW |
| 2025-02-11 |
672.3440 KRW |
4,656,510.7433 |
661.7000 KRW |
636.3000 KRW |
698.0000 KRW |
650.9000 KRW |
| 2025-02-10 |
650.6930 KRW |
1,977,114.7419 |
659.9000 KRW |
631.7000 KRW |
666.9000 KRW |
659.4000 KRW |
| 2025-02-09 |
668.5612 KRW |
1,681,764.8746 |
667.4000 KRW |
640.0000 KRW |
681.8000 KRW |
640.5000 KRW |
| 2025-02-08 |
635.8183 KRW |
1,260,196.7333 |
622.3000 KRW |
618.2000 KRW |
668.0000 KRW |
666.1000 KRW |
| 2025-02-07 |
628.2468 KRW |
1,450,241.8229 |
630.2000 KRW |
606.1000 KRW |
654.9000 KRW |
612.2000 KRW |
| 2025-02-06 |
644.1218 KRW |
1,127,652.8226 |
657.6000 KRW |
621.7000 KRW |
664.9000 KRW |
628.5000 KRW |
| 2025-02-05 |
670.1229 KRW |
1,454,382.5109 |
673.0000 KRW |
649.0000 KRW |
687.4000 KRW |
653.5000 KRW |
| 2025-02-04 |
667.3790 KRW |
4,548,501.3113 |
698.6000 KRW |
637.4000 KRW |
711.9000 KRW |
673.3000 KRW |
| 2025-02-03 |
636.7170 KRW |
9,233,175.4804 |
690.2000 KRW |
600.0000 KRW |
690.2000 KRW |
672.9000 KRW |
| 2025-02-02 |
738.8411 KRW |
3,619,390.3801 |
776.5000 KRW |
689.0000 KRW |
787.4000 KRW |
690.9000 KRW |