Market [unlinked] / KRW
Identifier on UpBit: KRW-HIFI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-27 |
1,218.5097 KRW |
7,043,465.1259 |
1,218.0000 KRW |
1,190.0000 KRW |
1,242.0000 KRW |
1,200.0000 KRW |
| 2024-05-26 |
1,206.7575 KRW |
10,036,504.2785 |
1,180.0000 KRW |
1,164.0000 KRW |
1,254.0000 KRW |
1,222.0000 KRW |
| 2024-05-25 |
1,194.2782 KRW |
7,500,652.6483 |
1,173.0000 KRW |
1,170.0000 KRW |
1,216.0000 KRW |
1,171.0000 KRW |
| 2024-05-24 |
1,180.9894 KRW |
11,190,736.1981 |
1,151.0000 KRW |
1,138.0000 KRW |
1,209.0000 KRW |
1,174.0000 KRW |
| 2024-05-23 |
1,192.8383 KRW |
40,021,570.7386 |
1,167.0000 KRW |
1,088.0000 KRW |
1,242.0000 KRW |
1,153.0000 KRW |
| 2024-05-22 |
1,145.1267 KRW |
13,562,827.6071 |
1,126.0000 KRW |
1,089.0000 KRW |
1,186.0000 KRW |
1,172.0000 KRW |
| 2024-05-21 |
1,127.3504 KRW |
4,443,989.1923 |
1,130.0000 KRW |
1,105.0000 KRW |
1,148.0000 KRW |
1,127.0000 KRW |
| 2024-05-20 |
1,082.4259 KRW |
6,131,096.6963 |
1,064.0000 KRW |
1,035.0000 KRW |
1,136.0000 KRW |
1,132.0000 KRW |
| 2024-05-19 |
1,117.3586 KRW |
6,223,526.7606 |
1,123.0000 KRW |
1,060.0000 KRW |
1,155.0000 KRW |
1,071.0000 KRW |
| 2024-05-18 |
1,140.9503 KRW |
7,242,505.9626 |
1,113.0000 KRW |
1,112.0000 KRW |
1,164.0000 KRW |
1,125.0000 KRW |
| 2024-05-17 |
1,115.4608 KRW |
5,408,831.3718 |
1,096.0000 KRW |
1,088.0000 KRW |
1,137.0000 KRW |
1,125.0000 KRW |
| 2024-05-16 |
1,089.6673 KRW |
7,555,049.5899 |
1,068.0000 KRW |
1,060.0000 KRW |
1,120.0000 KRW |
1,096.0000 KRW |
| 2024-05-15 |
1,038.3050 KRW |
4,625,397.2579 |
1,006.0000 KRW |
995.5000 KRW |
1,080.0000 KRW |
1,067.0000 KRW |
| 2024-05-14 |
1,031.0154 KRW |
3,775,531.4760 |
1,037.0000 KRW |
1,007.0000 KRW |
1,055.0000 KRW |
1,010.0000 KRW |
| 2024-05-13 |
1,046.5759 KRW |
7,068,300.3565 |
1,093.0000 KRW |
1,004.0000 KRW |
1,103.0000 KRW |
1,041.0000 KRW |
| 2024-05-12 |
1,124.4954 KRW |
6,015,362.1445 |
1,130.0000 KRW |
1,088.0000 KRW |
1,148.0000 KRW |
1,094.0000 KRW |
| 2024-05-11 |
1,125.3733 KRW |
15,569,258.0262 |
1,093.0000 KRW |
1,092.0000 KRW |
1,151.0000 KRW |
1,133.0000 KRW |
| 2024-05-10 |
1,138.2628 KRW |
8,994,693.6923 |
1,115.0000 KRW |
1,087.0000 KRW |
1,172.0000 KRW |
1,095.0000 KRW |
| 2024-05-09 |
1,083.5125 KRW |
3,728,779.7885 |
1,081.0000 KRW |
1,057.0000 KRW |
1,124.0000 KRW |
1,122.0000 KRW |
| 2024-05-08 |
1,087.7996 KRW |
4,912,711.5533 |
1,100.0000 KRW |
1,066.0000 KRW |
1,114.0000 KRW |
1,085.0000 KRW |
| 2024-05-07 |
1,126.2665 KRW |
5,186,065.9074 |
1,120.0000 KRW |
1,100.0000 KRW |
1,151.0000 KRW |
1,120.0000 KRW |
| 2024-05-06 |
1,155.7513 KRW |
10,151,222.8158 |
1,168.0000 KRW |
1,121.0000 KRW |
1,180.0000 KRW |
1,130.0000 KRW |
| 2024-05-05 |
1,162.2633 KRW |
12,273,305.9727 |
1,192.0000 KRW |
1,139.0000 KRW |
1,197.0000 KRW |
1,167.0000 KRW |
| 2024-05-04 |
1,214.6424 KRW |
93,057,448.1154 |
1,168.0000 KRW |
1,163.0000 KRW |
1,267.0000 KRW |
1,199.0000 KRW |
| 2024-05-03 |
1,081.7080 KRW |
13,617,313.8733 |
1,022.0000 KRW |
1,005.0000 KRW |
1,162.0000 KRW |
1,157.0000 KRW |
| 2024-05-02 |
997.7863 KRW |
6,145,252.7468 |
1,007.0000 KRW |
954.0000 KRW |
1,053.0000 KRW |
1,034.0000 KRW |
| 2024-05-01 |
973.6608 KRW |
8,967,407.0343 |
1,027.0000 KRW |
919.2000 KRW |
1,031.0000 KRW |
1,004.0000 KRW |
| 2024-04-30 |
1,059.8048 KRW |
8,630,077.0997 |
1,127.0000 KRW |
1,004.0000 KRW |
1,140.0000 KRW |
1,026.0000 KRW |
| 2024-04-29 |
1,131.4474 KRW |
7,432,923.7876 |
1,166.0000 KRW |
1,100.0000 KRW |
1,194.0000 KRW |
1,124.0000 KRW |
| 2024-04-28 |
1,228.7674 KRW |
20,095,280.3900 |
1,202.0000 KRW |
1,177.0000 KRW |
1,275.0000 KRW |
1,183.0000 KRW |
| 2024-04-27 |
1,184.8710 KRW |
19,909,455.0906 |
1,138.0000 KRW |
1,092.0000 KRW |
1,246.0000 KRW |
1,206.0000 KRW |
| 2024-04-26 |
1,145.8573 KRW |
4,830,844.6195 |
1,165.0000 KRW |
1,118.0000 KRW |
1,190.0000 KRW |
1,136.0000 KRW |
| 2024-04-25 |
1,135.6097 KRW |
7,335,122.8640 |
1,144.0000 KRW |
1,080.0000 KRW |
1,213.0000 KRW |
1,160.0000 KRW |
| 2024-04-24 |
1,196.4585 KRW |
8,526,307.6896 |
1,221.0000 KRW |
1,133.0000 KRW |
1,239.0000 KRW |
1,136.0000 KRW |
| 2024-04-23 |
1,217.3852 KRW |
6,711,643.1320 |
1,243.0000 KRW |
1,190.0000 KRW |
1,264.0000 KRW |
1,218.0000 KRW |
| 2024-04-22 |
1,226.3860 KRW |
5,843,789.7231 |
1,213.0000 KRW |
1,203.0000 KRW |
1,246.0000 KRW |
1,242.0000 KRW |
| 2024-04-21 |
1,226.8808 KRW |
9,141,381.8387 |
1,237.0000 KRW |
1,192.0000 KRW |
1,256.0000 KRW |
1,210.0000 KRW |
| 2024-04-20 |
1,190.5430 KRW |
12,127,783.2496 |
1,153.0000 KRW |
1,147.0000 KRW |
1,255.0000 KRW |
1,240.0000 KRW |
| 2024-04-19 |
1,147.8578 KRW |
12,257,425.4662 |
1,177.0000 KRW |
1,075.0000 KRW |
1,185.0000 KRW |
1,166.0000 KRW |
| 2024-04-18 |
1,151.0092 KRW |
11,303,372.1526 |
1,171.0000 KRW |
1,115.0000 KRW |
1,202.0000 KRW |
1,172.0000 KRW |
| 2024-04-17 |
1,204.9730 KRW |
12,851,198.6007 |
1,249.0000 KRW |
1,139.0000 KRW |
1,295.0000 KRW |
1,175.0000 KRW |
| 2024-04-16 |
1,212.5037 KRW |
20,729,137.1606 |
1,179.0000 KRW |
1,120.0000 KRW |
1,262.0000 KRW |
1,246.0000 KRW |
| 2024-04-15 |
1,229.7683 KRW |
11,127,602.3059 |
1,233.0000 KRW |
1,139.0000 KRW |
1,301.0000 KRW |
1,192.0000 KRW |
| 2024-04-14 |
1,174.0286 KRW |
17,905,740.0638 |
1,130.0000 KRW |
1,081.0000 KRW |
1,237.0000 KRW |
1,234.0000 KRW |
| 2024-04-13 |
1,217.9009 KRW |
20,411,902.4726 |
1,369.0000 KRW |
993.0000 KRW |
1,379.0000 KRW |
1,148.0000 KRW |
| 2024-04-12 |
1,470.9760 KRW |
15,256,059.0524 |
1,605.0000 KRW |
1,281.0000 KRW |
1,622.0000 KRW |
1,361.0000 KRW |
| 2024-04-11 |
1,617.0360 KRW |
7,922,569.6122 |
1,673.0000 KRW |
1,581.0000 KRW |
1,674.0000 KRW |
1,607.0000 KRW |
| 2024-04-10 |
1,668.5614 KRW |
17,062,388.9519 |
1,755.0000 KRW |
1,586.0000 KRW |
1,771.0000 KRW |
1,704.0000 KRW |
| 2024-04-09 |
1,775.4867 KRW |
52,331,065.3883 |
1,704.0000 KRW |
1,699.0000 KRW |
1,838.0000 KRW |
1,769.0000 KRW |
| 2024-04-08 |
1,684.8123 KRW |
10,508,394.4880 |
1,676.0000 KRW |
1,610.0000 KRW |
1,748.0000 KRW |
1,710.0000 KRW |