Identifier on UpBit: KRW-HUNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-17 |
551.3098 KRW |
9,027,532.6095 HUNT |
556.0000 KRW |
540.0000 KRW |
566.0000 KRW |
564.0000 KRW |
| 2023-11-16 |
563.7338 KRW |
12,072,609.8499 HUNT |
571.0000 KRW |
553.0000 KRW |
573.0000 KRW |
557.0000 KRW |
| 2023-11-15 |
554.3836 KRW |
16,238,242.7947 HUNT |
567.0000 KRW |
535.0000 KRW |
576.0000 KRW |
574.0000 KRW |
| 2023-11-14 |
565.5889 KRW |
16,336,140.9275 HUNT |
581.0000 KRW |
555.0000 KRW |
590.0000 KRW |
567.0000 KRW |
| 2023-11-13 |
583.3505 KRW |
38,456,104.0251 HUNT |
570.0000 KRW |
566.0000 KRW |
594.0000 KRW |
579.0000 KRW |
| 2023-11-12 |
579.2416 KRW |
54,087,433.0006 HUNT |
566.0000 KRW |
548.0000 KRW |
608.0000 KRW |
574.0000 KRW |
| 2023-11-11 |
559.2840 KRW |
15,543,607.1140 HUNT |
575.0000 KRW |
546.0000 KRW |
575.0000 KRW |
568.0000 KRW |
| 2023-11-10 |
558.4100 KRW |
24,263,403.1332 HUNT |
568.0000 KRW |
548.0000 KRW |
573.0000 KRW |
573.0000 KRW |
| 2023-11-09 |
583.8822 KRW |
163,926,716.4620 HUNT |
547.0000 KRW |
536.0000 KRW |
623.0000 KRW |
563.0000 KRW |
| 2023-11-08 |
545.1374 KRW |
47,526,170.0341 HUNT |
526.0000 KRW |
518.0000 KRW |
568.0000 KRW |
547.0000 KRW |
| 2023-11-07 |
517.6267 KRW |
16,899,358.0294 HUNT |
517.0000 KRW |
506.0000 KRW |
533.0000 KRW |
524.0000 KRW |
| 2023-11-06 |
512.3357 KRW |
11,918,208.0862 HUNT |
528.0000 KRW |
502.0000 KRW |
530.0000 KRW |
521.0000 KRW |
| 2023-11-05 |
527.5871 KRW |
16,319,182.1877 HUNT |
541.0000 KRW |
514.0000 KRW |
541.0000 KRW |
528.0000 KRW |
| 2023-11-04 |
521.4064 KRW |
26,470,285.5418 HUNT |
503.0000 KRW |
501.0000 KRW |
544.0000 KRW |
540.0000 KRW |
| 2023-11-03 |
497.1458 KRW |
13,394,578.0083 HUNT |
517.0000 KRW |
482.0000 KRW |
517.0000 KRW |
504.0000 KRW |
| 2023-11-02 |
513.6322 KRW |
26,557,704.2487 HUNT |
506.0000 KRW |
497.0000 KRW |
533.0000 KRW |
516.0000 KRW |
| 2023-11-01 |
494.3617 KRW |
10,324,450.9715 HUNT |
497.0000 KRW |
486.0000 KRW |
507.0000 KRW |
505.0000 KRW |
| 2023-10-31 |
496.5023 KRW |
19,084,693.4768 HUNT |
507.0000 KRW |
480.0000 KRW |
514.0000 KRW |
497.0000 KRW |
| 2023-10-30 |
498.7745 KRW |
18,877,720.9707 HUNT |
513.0000 KRW |
491.0000 KRW |
515.0000 KRW |
504.0000 KRW |
| 2023-10-29 |
506.7802 KRW |
104,002,874.1613 HUNT |
477.0000 KRW |
475.0000 KRW |
525.0000 KRW |
509.0000 KRW |
| 2023-10-28 |
471.3916 KRW |
6,205,526.1346 HUNT |
470.0000 KRW |
464.0000 KRW |
479.0000 KRW |
476.0000 KRW |
| 2023-10-27 |
462.8051 KRW |
6,934,911.1163 HUNT |
472.0000 KRW |
455.0000 KRW |
472.0000 KRW |
471.0000 KRW |
| 2023-10-26 |
474.8967 KRW |
20,718,757.8986 HUNT |
479.0000 KRW |
460.0000 KRW |
493.0000 KRW |
471.0000 KRW |
| 2023-10-25 |
481.4059 KRW |
17,307,862.8715 HUNT |
486.0000 KRW |
471.0000 KRW |
498.0000 KRW |
483.0000 KRW |
| 2023-10-24 |
477.9261 KRW |
24,605,185.6089 HUNT |
486.0000 KRW |
465.0000 KRW |
495.0000 KRW |
484.0000 KRW |
| 2023-10-23 |
470.5160 KRW |
32,939,708.2566 HUNT |
480.0000 KRW |
458.0000 KRW |
488.0000 KRW |
475.0000 KRW |
| 2023-10-22 |
476.9822 KRW |
137,175,223.0813 HUNT |
452.0000 KRW |
452.0000 KRW |
502.0000 KRW |
475.0000 KRW |
| 2023-10-21 |
445.5567 KRW |
10,409,029.3816 HUNT |
443.0000 KRW |
433.0000 KRW |
457.0000 KRW |
453.0000 KRW |
| 2023-10-20 |
428.7768 KRW |
7,752,156.1836 HUNT |
425.0000 KRW |
413.0000 KRW |
444.0000 KRW |
443.0000 KRW |
| 2023-10-19 |
422.5088 KRW |
7,854,350.3339 HUNT |
434.0000 KRW |
411.0000 KRW |
443.0000 KRW |
425.0000 KRW |
| 2023-10-18 |
450.9083 KRW |
24,990,807.7037 HUNT |
449.0000 KRW |
425.0000 KRW |
473.0000 KRW |
432.0000 KRW |
| 2023-10-17 |
441.0343 KRW |
8,829,341.2416 HUNT |
439.0000 KRW |
434.0000 KRW |
451.0000 KRW |
449.0000 KRW |
| 2023-10-16 |
436.1237 KRW |
10,536,349.3251 HUNT |
435.0000 KRW |
429.0000 KRW |
443.0000 KRW |
441.0000 KRW |
| 2023-10-15 |
427.3916 KRW |
11,449,437.6706 HUNT |
422.0000 KRW |
416.0000 KRW |
437.0000 KRW |
435.0000 KRW |
| 2023-10-14 |
421.8686 KRW |
3,506,264.7373 HUNT |
424.0000 KRW |
419.0000 KRW |
426.0000 KRW |
422.0000 KRW |
| 2023-10-13 |
420.4812 KRW |
3,930,959.8640 HUNT |
421.0000 KRW |
415.0000 KRW |
427.0000 KRW |
425.0000 KRW |
| 2023-10-12 |
420.6631 KRW |
16,575,256.7434 HUNT |
411.0000 KRW |
407.0000 KRW |
440.0000 KRW |
419.0000 KRW |
| 2023-10-11 |
408.9720 KRW |
6,230,985.3335 HUNT |
422.0000 KRW |
403.0000 KRW |
424.0000 KRW |
410.0000 KRW |
| 2023-10-10 |
423.1868 KRW |
3,959,348.5608 HUNT |
428.0000 KRW |
416.0000 KRW |
430.0000 KRW |
424.0000 KRW |
| 2023-10-09 |
430.1797 KRW |
9,233,096.2686 HUNT |
445.0000 KRW |
419.0000 KRW |
445.0000 KRW |
429.0000 KRW |
| 2023-10-08 |
445.0973 KRW |
8,071,439.0909 HUNT |
452.0000 KRW |
433.0000 KRW |
459.0000 KRW |
444.0000 KRW |
| 2023-10-07 |
454.2229 KRW |
15,134,442.8267 HUNT |
453.0000 KRW |
447.0000 KRW |
464.0000 KRW |
453.0000 KRW |
| 2023-10-06 |
436.7032 KRW |
14,118,603.4176 HUNT |
447.0000 KRW |
428.0000 KRW |
448.0000 KRW |
447.0000 KRW |
| 2023-10-05 |
449.1646 KRW |
23,809,555.5075 HUNT |
457.0000 KRW |
436.0000 KRW |
469.0000 KRW |
446.0000 KRW |
| 2023-10-04 |
454.0790 KRW |
83,556,724.2710 HUNT |
436.0000 KRW |
428.0000 KRW |
478.0000 KRW |
459.0000 KRW |
| 2023-10-03 |
449.4831 KRW |
62,644,452.5039 HUNT |
433.0000 KRW |
423.0000 KRW |
471.0000 KRW |
434.0000 KRW |
| 2023-10-02 |
438.8062 KRW |
6,502,691.8489 HUNT |
448.0000 KRW |
430.0000 KRW |
448.0000 KRW |
432.0000 KRW |
| 2023-10-01 |
439.3526 KRW |
5,146,899.9453 HUNT |
443.0000 KRW |
435.0000 KRW |
444.0000 KRW |
444.0000 KRW |
| 2023-09-30 |
439.1787 KRW |
7,161,664.3767 HUNT |
438.0000 KRW |
430.0000 KRW |
448.0000 KRW |
442.0000 KRW |
| 2023-09-29 |
435.8681 KRW |
7,062,592.0580 HUNT |
442.0000 KRW |
426.0000 KRW |
445.0000 KRW |
438.0000 KRW |