Market [unlinked] / KRW
Identifier on UpBit: KRW-HIFI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
781.5493 KRW |
2,512,398.0093 |
773.2000 KRW |
770.2000 KRW |
792.4000 KRW |
784.4000 KRW |
| 2024-02-08 |
769.2685 KRW |
1,544,377.6062 |
763.3000 KRW |
761.1000 KRW |
773.5000 KRW |
773.0000 KRW |
| 2024-02-07 |
754.5589 KRW |
1,693,693.0409 |
754.3000 KRW |
748.0000 KRW |
767.7000 KRW |
763.8000 KRW |
| 2024-02-06 |
758.1696 KRW |
1,818,421.9896 |
761.2000 KRW |
750.2000 KRW |
766.3000 KRW |
756.0000 KRW |
| 2024-02-05 |
759.5019 KRW |
1,687,864.3380 |
759.1000 KRW |
750.1000 KRW |
768.4000 KRW |
755.2000 KRW |
| 2024-02-04 |
771.8366 KRW |
1,786,538.9488 |
782.0000 KRW |
756.0000 KRW |
782.7000 KRW |
761.5000 KRW |
| 2024-02-03 |
784.8344 KRW |
1,035,432.3115 |
786.2000 KRW |
780.3000 KRW |
790.0000 KRW |
784.0000 KRW |
| 2024-02-02 |
788.2220 KRW |
2,026,414.7858 |
787.7000 KRW |
778.0000 KRW |
795.6000 KRW |
786.0000 KRW |
| 2024-02-01 |
782.7556 KRW |
2,452,512.8604 |
784.8000 KRW |
769.1000 KRW |
800.0000 KRW |
785.2000 KRW |
| 2024-01-31 |
792.9163 KRW |
2,639,131.4774 |
806.0000 KRW |
776.0000 KRW |
808.6000 KRW |
786.0000 KRW |
| 2024-01-30 |
811.4550 KRW |
2,497,771.3251 |
808.1000 KRW |
802.6000 KRW |
821.8000 KRW |
810.5000 KRW |
| 2024-01-29 |
800.9708 KRW |
2,399,280.9002 |
799.9000 KRW |
785.0000 KRW |
810.0000 KRW |
810.0000 KRW |
| 2024-01-28 |
808.1382 KRW |
2,294,423.9667 |
816.0000 KRW |
792.8000 KRW |
821.0000 KRW |
801.0000 KRW |
| 2024-01-27 |
813.4576 KRW |
1,971,152.0508 |
816.0000 KRW |
800.0000 KRW |
822.0000 KRW |
816.0000 KRW |
| 2024-01-26 |
803.2891 KRW |
2,915,324.1678 |
790.0000 KRW |
783.0000 KRW |
818.0000 KRW |
816.0000 KRW |
| 2024-01-25 |
786.9319 KRW |
3,135,575.6755 |
794.0000 KRW |
775.0000 KRW |
798.0000 KRW |
790.0000 KRW |
| 2024-01-24 |
780.3168 KRW |
3,026,430.0016 |
779.0000 KRW |
762.0000 KRW |
794.0000 KRW |
789.0000 KRW |
| 2024-01-23 |
763.9961 KRW |
5,252,576.4441 |
795.0000 KRW |
727.0000 KRW |
807.0000 KRW |
769.0000 KRW |
| 2024-01-22 |
820.5567 KRW |
5,005,300.4048 |
846.0000 KRW |
790.0000 KRW |
855.0000 KRW |
798.0000 KRW |
| 2024-01-21 |
852.5913 KRW |
1,991,418.7282 |
851.0000 KRW |
843.0000 KRW |
862.0000 KRW |
853.0000 KRW |
| 2024-01-20 |
851.8032 KRW |
2,992,302.2632 |
867.0000 KRW |
843.0000 KRW |
868.0000 KRW |
851.0000 KRW |
| 2024-01-19 |
874.8505 KRW |
22,974,281.9217 |
898.0000 KRW |
821.0000 KRW |
929.0000 KRW |
859.0000 KRW |
| 2024-01-18 |
887.3267 KRW |
47,225,346.6803 |
859.0000 KRW |
859.0000 KRW |
912.0000 KRW |
898.0000 KRW |
| 2024-01-17 |
864.8347 KRW |
3,738,988.8178 |
865.0000 KRW |
851.0000 KRW |
876.0000 KRW |
854.0000 KRW |
| 2024-01-16 |
847.5297 KRW |
4,768,431.2191 |
849.0000 KRW |
826.0000 KRW |
867.0000 KRW |
864.0000 KRW |
| 2024-01-15 |
854.2383 KRW |
3,743,578.2781 |
844.0000 KRW |
837.0000 KRW |
867.0000 KRW |
848.0000 KRW |
| 2024-01-14 |
860.8429 KRW |
3,435,945.0841 |
872.0000 KRW |
842.0000 KRW |
876.0000 KRW |
845.0000 KRW |
| 2024-01-13 |
855.9749 KRW |
4,956,766.1570 |
865.0000 KRW |
828.0000 KRW |
876.0000 KRW |
873.0000 KRW |
| 2024-01-12 |
892.3708 KRW |
12,731,836.2620 |
896.0000 KRW |
837.0000 KRW |
918.0000 KRW |
860.0000 KRW |
| 2024-01-11 |
887.4509 KRW |
10,911,607.5284 |
873.0000 KRW |
860.0000 KRW |
910.0000 KRW |
891.0000 KRW |
| 2024-01-10 |
842.9458 KRW |
10,579,443.8961 |
825.0000 KRW |
793.0000 KRW |
889.0000 KRW |
873.0000 KRW |
| 2024-01-09 |
831.2787 KRW |
11,862,421.4438 |
876.0000 KRW |
798.0000 KRW |
876.0000 KRW |
816.0000 KRW |
| 2024-01-08 |
822.6550 KRW |
23,254,052.8192 |
869.0000 KRW |
764.0000 KRW |
896.0000 KRW |
873.0000 KRW |
| 2024-01-07 |
952.8559 KRW |
49,761,399.3042 |
1,005.0000 KRW |
853.0000 KRW |
1,005.0000 KRW |
857.0000 KRW |
| 2024-01-06 |
1,059.5104 KRW |
123,468,607.4331 |
1,055.0000 KRW |
963.0000 KRW |
1,140.0000 KRW |
999.0000 KRW |
| 2024-01-05 |
980.3367 KRW |
201,286,290.1864 |
869.0000 KRW |
869.0000 KRW |
1,020.0000 KRW |
999.0000 KRW |
| 2024-01-04 |
857.6458 KRW |
9,418,532.8282 |
883.0000 KRW |
833.0000 KRW |
889.0000 KRW |
867.0000 KRW |
| 2024-01-03 |
907.9130 KRW |
27,930,981.6547 |
979.0000 KRW |
721.0000 KRW |
1,010.0000 KRW |
877.0000 KRW |
| 2024-01-02 |
984.7302 KRW |
10,837,066.3260 |
981.0000 KRW |
974.0000 KRW |
999.0000 KRW |
982.0000 KRW |
| 2024-01-01 |
984.0885 KRW |
12,519,434.3399 |
997.0000 KRW |
961.0000 KRW |
1,025.0000 KRW |
981.0000 KRW |
| 2023-12-31 |
999.5082 KRW |
37,726,379.9039 |
965.0000 KRW |
960.0000 KRW |
1,035.0000 KRW |
989.0000 KRW |
| 2023-12-30 |
969.2577 KRW |
23,736,960.7872 |
937.0000 KRW |
933.0000 KRW |
994.0000 KRW |
962.0000 KRW |
| 2023-12-29 |
951.5574 KRW |
4,332,695.5001 |
959.0000 KRW |
932.0000 KRW |
969.0000 KRW |
938.0000 KRW |
| 2023-12-28 |
970.9972 KRW |
5,180,506.0487 |
981.0000 KRW |
952.0000 KRW |
989.0000 KRW |
961.0000 KRW |
| 2023-12-27 |
972.4955 KRW |
7,827,426.7803 |
982.0000 KRW |
945.0000 KRW |
994.0000 KRW |
986.0000 KRW |
| 2023-12-26 |
975.9354 KRW |
7,522,584.8269 |
978.0000 KRW |
942.0000 KRW |
995.0000 KRW |
986.0000 KRW |
| 2023-12-25 |
975.4828 KRW |
5,627,530.3546 |
967.0000 KRW |
958.0000 KRW |
986.0000 KRW |
981.0000 KRW |
| 2023-12-24 |
995.0288 KRW |
12,109,092.1136 |
1,000.0000 KRW |
957.0000 KRW |
1,030.0000 KRW |
967.0000 KRW |
| 2023-12-23 |
996.5814 KRW |
9,269,295.6969 |
990.0000 KRW |
986.0000 KRW |
1,010.0000 KRW |
1,000.0000 KRW |
| 2023-12-22 |
978.9960 KRW |
5,139,280.4500 |
983.0000 KRW |
953.0000 KRW |
994.0000 KRW |
992.0000 KRW |