Market [unlinked] / KRW
Identifier on UpBit: KRW-0G
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
945.6937 KRW |
392,157.2961 |
965.0000 KRW |
938.0000 KRW |
965.0000 KRW |
943.0000 KRW |
| 2026-02-02 |
927.9010 KRW |
7,306,989.5182 |
953.0000 KRW |
884.0000 KRW |
970.0000 KRW |
918.0000 KRW |
| 2026-02-01 |
1,036.2419 KRW |
13,499,225.1007 |
1,116.0000 KRW |
971.0000 KRW |
1,116.0000 KRW |
975.0000 KRW |
| 2026-01-31 |
1,195.6975 KRW |
29,211,959.5231 |
1,261.0000 KRW |
1,030.0000 KRW |
1,331.0000 KRW |
1,064.0000 KRW |
| 2026-01-30 |
1,220.1536 KRW |
72,160,297.7515 |
1,073.0000 KRW |
1,062.0000 KRW |
1,320.0000 KRW |
1,228.0000 KRW |
| 2026-01-29 |
1,116.3628 KRW |
3,930,632.3445 |
1,173.0000 KRW |
1,059.0000 KRW |
1,173.0000 KRW |
1,076.0000 KRW |
| 2026-01-28 |
1,215.4201 KRW |
5,916,339.7317 |
1,230.0000 KRW |
1,169.0000 KRW |
1,278.0000 KRW |
1,175.0000 KRW |
| 2026-01-27 |
1,290.1201 KRW |
4,336,864.9855 |
1,336.0000 KRW |
1,215.0000 KRW |
1,345.0000 KRW |
1,215.0000 KRW |
| 2026-01-26 |
1,353.3511 KRW |
21,579,248.6447 |
1,319.0000 KRW |
1,266.0000 KRW |
1,468.0000 KRW |
1,343.0000 KRW |
| 2026-01-25 |
1,582.2975 KRW |
61,445,000.2182 |
1,693.0000 KRW |
1,327.0000 KRW |
1,888.0000 KRW |
1,336.0000 KRW |
| 2026-01-24 |
1,669.5090 KRW |
123,567,292.1384 |
1,529.0000 KRW |
1,518.0000 KRW |
1,828.0000 KRW |
1,633.0000 KRW |
| 2026-01-23 |
1,423.4125 KRW |
110,776,306.1924 |
1,227.0000 KRW |
1,216.0000 KRW |
1,585.0000 KRW |
1,431.0000 KRW |
| 2026-01-22 |
1,259.1058 KRW |
27,043,551.4505 |
1,123.0000 KRW |
1,115.0000 KRW |
1,334.0000 KRW |
1,204.0000 KRW |
| 2026-01-21 |
1,116.1950 KRW |
2,006,864.2825 |
1,116.0000 KRW |
1,076.0000 KRW |
1,152.0000 KRW |
1,138.0000 KRW |
| 2026-01-20 |
1,167.8577 KRW |
2,238,842.1692 |
1,185.0000 KRW |
1,124.0000 KRW |
1,212.0000 KRW |
1,131.0000 KRW |
| 2026-01-19 |
1,176.6291 KRW |
3,530,347.8716 |
1,260.0000 KRW |
1,128.0000 KRW |
1,260.0000 KRW |
1,185.0000 KRW |
| 2026-01-18 |
1,306.3204 KRW |
1,586,546.7197 |
1,305.0000 KRW |
1,282.0000 KRW |
1,339.0000 KRW |
1,323.0000 KRW |
| 2026-01-17 |
1,301.0970 KRW |
1,453,858.1783 |
1,312.0000 KRW |
1,280.0000 KRW |
1,321.0000 KRW |
1,299.0000 KRW |
| 2026-01-16 |
1,280.0718 KRW |
1,598,861.5009 |
1,268.0000 KRW |
1,244.0000 KRW |
1,323.0000 KRW |
1,311.0000 KRW |
| 2026-01-15 |
1,278.8037 KRW |
3,212,302.3218 |
1,297.0000 KRW |
1,231.0000 KRW |
1,316.0000 KRW |
1,267.0000 KRW |
| 2026-01-14 |
1,300.0388 KRW |
1,913,589.4935 |
1,308.0000 KRW |
1,281.0000 KRW |
1,329.0000 KRW |
1,323.0000 KRW |
| 2026-01-13 |
1,261.3397 KRW |
1,809,950.3480 |
1,247.0000 KRW |
1,217.0000 KRW |
1,313.0000 KRW |
1,288.0000 KRW |
| 2026-01-12 |
1,275.8435 KRW |
1,854,872.5664 |
1,291.0000 KRW |
1,245.0000 KRW |
1,309.0000 KRW |
1,273.0000 KRW |
| 2026-01-11 |
1,292.1143 KRW |
2,198,581.0467 |
1,282.0000 KRW |
1,263.0000 KRW |
1,321.0000 KRW |
1,278.0000 KRW |
| 2026-01-10 |
1,305.8265 KRW |
917,987.3463 |
1,320.0000 KRW |
1,295.0000 KRW |
1,320.0000 KRW |
1,317.0000 KRW |
| 2026-01-09 |
1,318.1253 KRW |
1,922,765.0752 |
1,336.0000 KRW |
1,295.0000 KRW |
1,340.0000 KRW |
1,311.0000 KRW |
| 2026-01-08 |
1,360.4240 KRW |
2,328,280.7661 |
1,401.0000 KRW |
1,313.0000 KRW |
1,405.0000 KRW |
1,329.0000 KRW |
| 2026-01-07 |
1,390.2656 KRW |
2,986,621.6875 |
1,424.0000 KRW |
1,366.0000 KRW |
1,428.0000 KRW |
1,396.0000 KRW |
| 2026-01-06 |
1,410.8852 KRW |
3,630,527.1720 |
1,443.0000 KRW |
1,362.0000 KRW |
1,453.0000 KRW |
1,415.0000 KRW |
| 2026-01-05 |
1,425.3394 KRW |
3,909,309.4735 |
1,435.0000 KRW |
1,400.0000 KRW |
1,484.0000 KRW |
1,432.0000 KRW |
| 2026-01-04 |
1,430.1347 KRW |
3,373,941.6603 |
1,447.0000 KRW |
1,411.0000 KRW |
1,461.0000 KRW |
1,433.0000 KRW |
| 2026-01-03 |
1,467.2240 KRW |
9,955,879.3121 |
1,427.0000 KRW |
1,403.0000 KRW |
1,539.0000 KRW |
1,428.0000 KRW |
| 2026-01-02 |
1,399.7886 KRW |
2,889,002.1999 |
1,419.0000 KRW |
1,384.0000 KRW |
1,426.0000 KRW |
1,408.0000 KRW |
| 2026-01-01 |
1,417.8369 KRW |
4,166,299.0995 |
1,431.0000 KRW |
1,380.0000 KRW |
1,456.0000 KRW |
1,418.0000 KRW |
| 2025-12-31 |
1,433.5587 KRW |
4,052,209.5589 |
1,473.0000 KRW |
1,404.0000 KRW |
1,478.0000 KRW |
1,419.0000 KRW |
| 2025-12-30 |
1,485.1067 KRW |
22,460,944.0020 |
1,474.0000 KRW |
1,396.0000 KRW |
1,629.0000 KRW |
1,465.0000 KRW |
| 2025-12-29 |
1,551.8876 KRW |
58,854,048.0221 |
1,376.0000 KRW |
1,359.0000 KRW |
1,645.0000 KRW |
1,462.0000 KRW |
| 2025-12-28 |
1,427.3643 KRW |
4,950,998.1350 |
1,492.0000 KRW |
1,366.0000 KRW |
1,493.0000 KRW |
1,367.0000 KRW |
| 2025-12-27 |
1,531.8768 KRW |
35,906,812.9326 |
1,465.0000 KRW |
1,425.0000 KRW |
1,649.0000 KRW |
1,485.0000 KRW |
| 2025-12-26 |
1,637.7105 KRW |
100,590,203.9970 |
1,540.0000 KRW |
1,398.0000 KRW |
1,810.0000 KRW |
1,440.0000 KRW |
| 2025-12-25 |
1,499.9365 KRW |
114,584,633.7272 |
1,186.0000 KRW |
1,186.0000 KRW |
1,716.0000 KRW |
1,546.0000 KRW |
| 2025-12-24 |
1,173.7144 KRW |
2,314,743.6441 |
1,199.0000 KRW |
1,154.0000 KRW |
1,200.0000 KRW |
1,168.0000 KRW |
| 2025-12-23 |
1,193.8847 KRW |
4,239,157.7496 |
1,229.0000 KRW |
1,171.0000 KRW |
1,231.0000 KRW |
1,201.0000 KRW |
| 2025-12-22 |
1,251.6780 KRW |
18,982,735.6118 |
1,150.0000 KRW |
1,120.0000 KRW |
1,327.0000 KRW |
1,217.0000 KRW |
| 2025-12-21 |
1,173.4008 KRW |
1,890,502.9951 |
1,195.0000 KRW |
1,138.0000 KRW |
1,214.0000 KRW |
1,146.0000 KRW |
| 2025-12-20 |
1,167.1508 KRW |
3,479,077.3098 |
1,143.0000 KRW |
1,133.0000 KRW |
1,210.0000 KRW |
1,206.0000 KRW |
| 2025-12-19 |
1,114.5053 KRW |
5,488,888.9727 |
1,066.0000 KRW |
1,042.0000 KRW |
1,189.0000 KRW |
1,134.0000 KRW |
| 2025-12-18 |
1,084.6876 KRW |
3,834,916.9909 |
1,134.0000 KRW |
1,052.0000 KRW |
1,134.0000 KRW |
1,075.0000 KRW |
| 2025-12-17 |
1,187.4761 KRW |
3,495,386.0565 |
1,250.0000 KRW |
1,116.0000 KRW |
1,250.0000 KRW |
1,130.0000 KRW |
| 2025-12-16 |
1,261.0209 KRW |
2,055,315.8331 |
1,287.0000 KRW |
1,220.0000 KRW |
1,297.0000 KRW |
1,247.0000 KRW |