Market [unlinked] / KRW
Identifier on UpBit: KRW-HIFI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-01 |
813.8546 KRW |
1,794,477.4923 |
818.1000 KRW |
785.5000 KRW |
837.2000 KRW |
786.5000 KRW |
| 2025-01-31 |
816.7125 KRW |
2,459,294.9943 |
803.4000 KRW |
797.6000 KRW |
840.2000 KRW |
815.9000 KRW |
| 2025-01-30 |
808.1039 KRW |
1,261,438.1222 |
797.5000 KRW |
787.0000 KRW |
824.9000 KRW |
805.0000 KRW |
| 2025-01-29 |
794.5598 KRW |
1,313,314.1680 |
777.4000 KRW |
770.0000 KRW |
817.6000 KRW |
803.3000 KRW |
| 2025-01-28 |
800.0623 KRW |
1,401,574.5723 |
809.8000 KRW |
779.6000 KRW |
817.8000 KRW |
779.6000 KRW |
| 2025-01-27 |
810.8673 KRW |
3,925,058.2673 |
832.7000 KRW |
780.0000 KRW |
845.1000 KRW |
808.5000 KRW |
| 2025-01-26 |
871.5891 KRW |
7,687,432.2407 |
854.6000 KRW |
842.1000 KRW |
898.8000 KRW |
844.9000 KRW |
| 2025-01-25 |
828.7476 KRW |
4,709,025.3356 |
799.0000 KRW |
789.5000 KRW |
854.0000 KRW |
847.3000 KRW |
| 2025-01-24 |
808.0296 KRW |
3,036,841.5522 |
804.2000 KRW |
776.0000 KRW |
830.3000 KRW |
795.4000 KRW |
| 2025-01-23 |
798.5090 KRW |
2,189,180.9818 |
810.6000 KRW |
785.0000 KRW |
821.1000 KRW |
807.0000 KRW |
| 2025-01-22 |
824.6799 KRW |
1,601,415.3453 |
834.0000 KRW |
805.1000 KRW |
840.9000 KRW |
814.0000 KRW |
| 2025-01-21 |
818.6832 KRW |
2,789,068.3068 |
821.8000 KRW |
793.6000 KRW |
851.0000 KRW |
831.7000 KRW |
| 2025-01-20 |
835.9566 KRW |
3,548,268.8554 |
826.6000 KRW |
801.3000 KRW |
877.9000 KRW |
819.4000 KRW |
| 2025-01-19 |
852.7159 KRW |
6,071,607.8439 |
870.0000 KRW |
812.9000 KRW |
891.8000 KRW |
826.4000 KRW |
| 2025-01-18 |
902.7299 KRW |
7,224,088.5150 |
921.7000 KRW |
859.1000 KRW |
947.6000 KRW |
866.9000 KRW |
| 2025-01-17 |
909.9448 KRW |
5,333,640.8217 |
898.6000 KRW |
892.4000 KRW |
929.3000 KRW |
913.0000 KRW |
| 2025-01-16 |
914.7438 KRW |
8,470,335.7524 |
938.6000 KRW |
887.7000 KRW |
940.3000 KRW |
896.0000 KRW |
| 2025-01-15 |
939.7758 KRW |
23,226,327.2797 |
918.5000 KRW |
897.4000 KRW |
978.0000 KRW |
942.3000 KRW |
| 2025-01-14 |
950.8091 KRW |
26,339,537.8201 |
916.6000 KRW |
882.0000 KRW |
1,002.0000 KRW |
898.9000 KRW |
| 2025-01-13 |
935.0461 KRW |
23,757,938.4904 |
952.4000 KRW |
834.1000 KRW |
1,010.0000 KRW |
905.0000 KRW |
| 2025-01-12 |
970.3947 KRW |
8,544,932.1094 |
989.5000 KRW |
941.0000 KRW |
1,009.0000 KRW |
957.0000 KRW |
| 2025-01-11 |
996.4154 KRW |
62,515,360.8623 |
930.9000 KRW |
917.2000 KRW |
1,056.0000 KRW |
990.9000 KRW |
| 2025-01-10 |
963.2195 KRW |
24,465,351.9896 |
998.3000 KRW |
911.6000 KRW |
1,026.0000 KRW |
942.5000 KRW |
| 2025-01-09 |
960.8691 KRW |
43,005,841.5186 |
921.8000 KRW |
886.0000 KRW |
1,003.0000 KRW |
964.4000 KRW |
| 2025-01-08 |
869.8519 KRW |
21,985,124.9504 |
853.2000 KRW |
804.4000 KRW |
925.0000 KRW |
918.0000 KRW |
| 2025-01-07 |
939.8065 KRW |
37,898,904.6174 |
916.9000 KRW |
852.0000 KRW |
986.0000 KRW |
856.0000 KRW |
| 2025-01-06 |
911.5689 KRW |
9,533,764.9338 |
888.9000 KRW |
869.3000 KRW |
942.3000 KRW |
908.4000 KRW |
| 2025-01-05 |
879.1695 KRW |
6,031,258.9326 |
874.4000 KRW |
850.0000 KRW |
898.6000 KRW |
881.1000 KRW |
| 2025-01-04 |
866.6673 KRW |
2,889,909.0861 |
855.5000 KRW |
841.0000 KRW |
882.7000 KRW |
874.2000 KRW |
| 2025-01-03 |
831.1037 KRW |
1,848,971.5329 |
825.7000 KRW |
809.0000 KRW |
857.0000 KRW |
854.9000 KRW |
| 2025-01-02 |
817.4898 KRW |
3,040,549.2138 |
799.7000 KRW |
797.9000 KRW |
837.7000 KRW |
827.7000 KRW |
| 2025-01-01 |
786.2084 KRW |
2,371,265.7790 |
790.2000 KRW |
768.4000 KRW |
804.8000 KRW |
803.4000 KRW |
| 2024-12-31 |
796.2320 KRW |
4,098,313.2646 |
826.3000 KRW |
772.0000 KRW |
826.3000 KRW |
793.4000 KRW |
| 2024-12-30 |
839.2755 KRW |
7,640,123.4924 |
823.0000 KRW |
799.0000 KRW |
865.0000 KRW |
823.0000 KRW |
| 2024-12-29 |
857.7014 KRW |
8,250,520.4129 |
850.0000 KRW |
819.0000 KRW |
884.5000 KRW |
827.7000 KRW |
| 2024-12-28 |
826.8335 KRW |
3,107,203.8618 |
804.4000 KRW |
803.1000 KRW |
849.9000 KRW |
841.7000 KRW |
| 2024-12-27 |
812.2735 KRW |
2,683,094.5769 |
805.6000 KRW |
792.0000 KRW |
832.0000 KRW |
805.7000 KRW |
| 2024-12-26 |
812.9836 KRW |
6,507,734.1862 |
861.5000 KRW |
784.7000 KRW |
861.5000 KRW |
808.1000 KRW |
| 2024-12-25 |
855.6055 KRW |
5,135,466.3776 |
853.0000 KRW |
835.5000 KRW |
874.7000 KRW |
849.5000 KRW |
| 2024-12-24 |
845.2052 KRW |
8,666,029.5527 |
838.9000 KRW |
820.8000 KRW |
863.0000 KRW |
838.7000 KRW |
| 2024-12-23 |
803.7639 KRW |
5,213,987.3998 |
811.2000 KRW |
776.8000 KRW |
827.0000 KRW |
817.7000 KRW |
| 2024-12-22 |
804.8445 KRW |
24,601,877.4769 |
764.9000 KRW |
758.8000 KRW |
854.0000 KRW |
816.4000 KRW |
| 2024-12-21 |
790.2013 KRW |
5,178,852.0769 |
801.9000 KRW |
748.5000 KRW |
834.8000 KRW |
765.8000 KRW |
| 2024-12-20 |
748.7751 KRW |
6,784,356.8413 |
762.1000 KRW |
692.0000 KRW |
802.3000 KRW |
793.2000 KRW |
| 2024-12-19 |
788.2406 KRW |
7,654,666.3719 |
797.3000 KRW |
742.6000 KRW |
821.4000 KRW |
771.5000 KRW |
| 2024-12-18 |
848.4949 KRW |
4,691,026.6787 |
877.0000 KRW |
807.1000 KRW |
882.3000 KRW |
819.2000 KRW |
| 2024-12-17 |
904.3728 KRW |
4,129,924.4263 |
923.8000 KRW |
879.0000 KRW |
926.3000 KRW |
890.0000 KRW |
| 2024-12-16 |
941.6917 KRW |
5,760,210.4308 |
945.7000 KRW |
897.1000 KRW |
982.9000 KRW |
934.4000 KRW |
| 2024-12-15 |
922.7015 KRW |
3,176,360.8653 |
923.8000 KRW |
898.1000 KRW |
951.4000 KRW |
941.9000 KRW |
| 2024-12-14 |
942.6572 KRW |
4,100,511.3319 |
972.1000 KRW |
903.0000 KRW |
977.8000 KRW |
920.0000 KRW |