Identifier on UpBit: KRW-HUNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
431.0986 KRW |
1,430,498.5941 HUNT |
434.0000 KRW |
426.1000 KRW |
440.0000 KRW |
435.7000 KRW |
| 2025-02-07 |
437.8898 KRW |
3,731,648.1046 HUNT |
442.1000 KRW |
429.1000 KRW |
451.8000 KRW |
433.7000 KRW |
| 2025-02-06 |
455.1591 KRW |
3,357,778.8782 HUNT |
469.0000 KRW |
435.0000 KRW |
475.0000 KRW |
440.5000 KRW |
| 2025-02-05 |
468.1185 KRW |
1,754,583.3416 HUNT |
467.8000 KRW |
458.5000 KRW |
475.9000 KRW |
472.7000 KRW |
| 2025-02-04 |
473.0784 KRW |
3,511,659.9281 HUNT |
488.1000 KRW |
455.0000 KRW |
493.3000 KRW |
468.5000 KRW |
| 2025-02-03 |
462.6557 KRW |
13,017,670.4884 HUNT |
486.6000 KRW |
419.6000 KRW |
505.5000 KRW |
489.2000 KRW |
| 2025-02-02 |
500.8813 KRW |
4,604,635.5728 HUNT |
516.2000 KRW |
481.0000 KRW |
518.7000 KRW |
487.9000 KRW |
| 2025-02-01 |
518.1187 KRW |
1,332,523.6343 HUNT |
520.1000 KRW |
515.1000 KRW |
523.5000 KRW |
519.5000 KRW |
| 2025-01-31 |
519.0983 KRW |
3,413,482.1584 HUNT |
527.6000 KRW |
510.6000 KRW |
528.5000 KRW |
521.5000 KRW |
| 2025-01-30 |
526.1082 KRW |
2,022,992.8147 HUNT |
524.3000 KRW |
521.1000 KRW |
534.0000 KRW |
528.2000 KRW |
| 2025-01-29 |
522.2147 KRW |
2,378,325.0564 HUNT |
520.5000 KRW |
515.5000 KRW |
530.0000 KRW |
525.7000 KRW |
| 2025-01-28 |
525.7906 KRW |
3,055,539.6918 HUNT |
539.7000 KRW |
518.2000 KRW |
542.0000 KRW |
521.0000 KRW |
| 2025-01-27 |
556.6317 KRW |
21,979,018.1172 HUNT |
559.7000 KRW |
506.8000 KRW |
586.6000 KRW |
530.0000 KRW |
| 2025-01-26 |
559.3079 KRW |
9,175,361.5574 HUNT |
555.0000 KRW |
548.0000 KRW |
571.3000 KRW |
563.4000 KRW |
| 2025-01-25 |
545.9489 KRW |
5,844,421.4793 HUNT |
551.8000 KRW |
532.6000 KRW |
560.0000 KRW |
556.8000 KRW |
| 2025-01-24 |
536.3992 KRW |
19,810,602.0330 HUNT |
524.3000 KRW |
501.2000 KRW |
560.1000 KRW |
544.6000 KRW |
| 2025-01-23 |
504.4544 KRW |
2,829,892.7069 HUNT |
511.9000 KRW |
496.6000 KRW |
515.0000 KRW |
511.4000 KRW |
| 2025-01-22 |
516.3959 KRW |
2,872,826.6796 HUNT |
528.9000 KRW |
510.1000 KRW |
528.9000 KRW |
516.3000 KRW |
| 2025-01-21 |
523.6759 KRW |
3,665,317.2903 HUNT |
525.9000 KRW |
514.0000 KRW |
539.0000 KRW |
528.4000 KRW |
| 2025-01-20 |
534.4468 KRW |
5,319,624.6933 HUNT |
533.9000 KRW |
520.0000 KRW |
552.0000 KRW |
529.2000 KRW |
| 2025-01-19 |
546.5158 KRW |
6,695,114.5071 HUNT |
560.6000 KRW |
527.9000 KRW |
562.7000 KRW |
535.8000 KRW |
| 2025-01-18 |
564.8709 KRW |
7,520,389.0683 HUNT |
578.6000 KRW |
554.2000 KRW |
580.0000 KRW |
561.3000 KRW |
| 2025-01-17 |
573.5092 KRW |
8,938,447.7955 HUNT |
570.4000 KRW |
561.9000 KRW |
581.8000 KRW |
579.1000 KRW |
| 2025-01-16 |
574.1787 KRW |
9,489,305.5678 HUNT |
587.8000 KRW |
560.0000 KRW |
597.5000 KRW |
566.3000 KRW |
| 2025-01-15 |
584.9193 KRW |
13,838,631.0151 HUNT |
604.2000 KRW |
565.0000 KRW |
617.0000 KRW |
592.6000 KRW |
| 2025-01-14 |
583.0435 KRW |
17,683,833.5331 HUNT |
598.0000 KRW |
555.0000 KRW |
604.0000 KRW |
603.5000 KRW |
| 2025-01-13 |
611.6719 KRW |
36,396,253.7928 HUNT |
663.1000 KRW |
561.4000 KRW |
679.0000 KRW |
578.9000 KRW |
| 2025-01-12 |
683.1450 KRW |
197,880,531.0004 HUNT |
623.2000 KRW |
604.5000 KRW |
728.2000 KRW |
654.2000 KRW |
| 2025-01-11 |
675.6656 KRW |
288,451,814.1858 HUNT |
606.1000 KRW |
604.5000 KRW |
729.3000 KRW |
624.0000 KRW |
| 2025-01-10 |
611.1673 KRW |
47,109,620.6974 HUNT |
650.0000 KRW |
562.9000 KRW |
674.0000 KRW |
598.5000 KRW |
| 2025-01-09 |
597.5559 KRW |
63,109,949.8200 HUNT |
567.5000 KRW |
545.3000 KRW |
645.0000 KRW |
620.0000 KRW |
| 2025-01-08 |
544.4421 KRW |
31,020,400.9440 HUNT |
548.5000 KRW |
518.3000 KRW |
572.1000 KRW |
555.2000 KRW |
| 2025-01-07 |
579.2969 KRW |
41,868,355.4612 HUNT |
596.3000 KRW |
545.1000 KRW |
615.6000 KRW |
548.7000 KRW |
| 2025-01-06 |
574.5658 KRW |
56,489,996.3003 HUNT |
606.8000 KRW |
556.0000 KRW |
617.0000 KRW |
568.1000 KRW |
| 2025-01-05 |
646.5194 KRW |
722,360,026.6905 HUNT |
512.0000 KRW |
510.1000 KRW |
744.8000 KRW |
596.8000 KRW |
| 2025-01-04 |
507.5563 KRW |
12,283,569.3123 HUNT |
508.5000 KRW |
496.5000 KRW |
517.4000 KRW |
510.0000 KRW |
| 2025-01-03 |
494.0051 KRW |
8,384,613.2711 HUNT |
498.1000 KRW |
487.4000 KRW |
506.5000 KRW |
500.8000 KRW |
| 2025-01-02 |
492.0967 KRW |
11,107,905.9777 HUNT |
505.6000 KRW |
483.7000 KRW |
514.0000 KRW |
495.3000 KRW |
| 2025-01-01 |
510.5460 KRW |
15,494,242.2320 HUNT |
538.1000 KRW |
495.0000 KRW |
542.1000 KRW |
506.7000 KRW |
| 2024-12-31 |
545.0721 KRW |
105,109,379.0721 HUNT |
521.0000 KRW |
493.5000 KRW |
607.6000 KRW |
517.0000 KRW |
| 2024-12-30 |
577.5849 KRW |
220,218,342.8479 HUNT |
530.1000 KRW |
492.0000 KRW |
648.5000 KRW |
504.3000 KRW |
| 2024-12-29 |
556.0062 KRW |
221,029,837.7372 HUNT |
503.4000 KRW |
498.7000 KRW |
607.9000 KRW |
518.2000 KRW |
| 2024-12-28 |
490.3375 KRW |
27,126,530.2699 HUNT |
469.7000 KRW |
466.3000 KRW |
514.1000 KRW |
486.8000 KRW |
| 2024-12-27 |
465.4584 KRW |
5,442,927.3792 HUNT |
468.1000 KRW |
455.5000 KRW |
477.0000 KRW |
466.7000 KRW |
| 2024-12-26 |
480.5113 KRW |
19,839,436.7874 HUNT |
480.9000 KRW |
455.0000 KRW |
502.5000 KRW |
469.6000 KRW |
| 2024-12-25 |
487.7103 KRW |
13,623,322.6045 HUNT |
504.8000 KRW |
477.4000 KRW |
510.0000 KRW |
478.1000 KRW |
| 2024-12-24 |
509.2345 KRW |
24,052,947.1505 HUNT |
501.1000 KRW |
491.2000 KRW |
538.5000 KRW |
499.9000 KRW |
| 2024-12-23 |
489.3355 KRW |
55,597,193.0652 HUNT |
499.6000 KRW |
462.7000 KRW |
519.5000 KRW |
485.3000 KRW |
| 2024-12-22 |
552.2988 KRW |
391,522,444.4759 HUNT |
463.3000 KRW |
459.5000 KRW |
619.4000 KRW |
498.5000 KRW |
| 2024-12-21 |
464.1185 KRW |
4,041,236.4182 HUNT |
465.4000 KRW |
446.6000 KRW |
480.0000 KRW |
460.8000 KRW |