Market [unlinked] / KRW
Identifier on UpBit: KRW-0G
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
1,346.1861 KRW |
2,042,759.8992 |
1,367.0000 KRW |
1,304.0000 KRW |
1,383.0000 KRW |
1,321.0000 KRW |
| 2025-12-14 |
1,381.6475 KRW |
7,737,796.6135 |
1,356.0000 KRW |
1,306.0000 KRW |
1,436.0000 KRW |
1,415.0000 KRW |
| 2025-12-13 |
1,354.6480 KRW |
2,632,189.3179 |
1,331.0000 KRW |
1,306.0000 KRW |
1,422.0000 KRW |
1,352.0000 KRW |
| 2025-12-12 |
1,390.2179 KRW |
4,773,435.5494 |
1,391.0000 KRW |
1,312.0000 KRW |
1,449.0000 KRW |
1,325.0000 KRW |
| 2025-12-11 |
1,420.3649 KRW |
2,101,883.1467 |
1,471.0000 KRW |
1,383.0000 KRW |
1,476.0000 KRW |
1,393.0000 KRW |
| 2025-12-10 |
1,494.1891 KRW |
1,847,847.0228 |
1,533.0000 KRW |
1,463.0000 KRW |
1,537.0000 KRW |
1,495.0000 KRW |
| 2025-12-09 |
1,476.2474 KRW |
2,423,831.9213 |
1,484.0000 KRW |
1,428.0000 KRW |
1,547.0000 KRW |
1,538.0000 KRW |
| 2025-12-08 |
1,489.4129 KRW |
1,852,271.5327 |
1,480.0000 KRW |
1,465.0000 KRW |
1,518.0000 KRW |
1,503.0000 KRW |
| 2025-12-07 |
1,507.7025 KRW |
2,750,463.7712 |
1,552.0000 KRW |
1,465.0000 KRW |
1,555.0000 KRW |
1,505.0000 KRW |
| 2025-12-06 |
1,554.0088 KRW |
2,009,609.2044 |
1,594.0000 KRW |
1,521.0000 KRW |
1,594.0000 KRW |
1,541.0000 KRW |
| 2025-12-05 |
1,647.2552 KRW |
3,722,758.7479 |
1,724.0000 KRW |
1,551.0000 KRW |
1,735.0000 KRW |
1,574.0000 KRW |
| 2025-12-04 |
1,776.5161 KRW |
3,037,392.2090 |
1,777.0000 KRW |
1,712.0000 KRW |
1,837.0000 KRW |
1,727.0000 KRW |
| 2025-12-03 |
1,769.7219 KRW |
2,802,707.7813 |
1,771.0000 KRW |
1,737.0000 KRW |
1,838.0000 KRW |
1,782.0000 KRW |
| 2025-12-02 |
1,768.1089 KRW |
5,711,140.7420 |
1,744.0000 KRW |
1,702.0000 KRW |
1,823.0000 KRW |
1,780.0000 KRW |
| 2025-12-01 |
1,716.9318 KRW |
10,065,830.3258 |
1,732.0000 KRW |
1,591.0000 KRW |
1,850.0000 KRW |
1,671.0000 KRW |
| 2025-11-30 |
1,767.5955 KRW |
3,108,807.3273 |
1,810.0000 KRW |
1,729.0000 KRW |
1,815.0000 KRW |
1,755.0000 KRW |
| 2025-11-29 |
1,832.1809 KRW |
3,066,519.9060 |
1,850.0000 KRW |
1,804.0000 KRW |
1,879.0000 KRW |
1,835.0000 KRW |
| 2025-11-28 |
1,838.6002 KRW |
5,456,836.8813 |
1,869.0000 KRW |
1,787.0000 KRW |
1,878.0000 KRW |
1,850.0000 KRW |
| 2025-11-27 |
1,792.9771 KRW |
5,812,852.3072 |
1,808.0000 KRW |
1,763.0000 KRW |
1,845.0000 KRW |
1,829.0000 KRW |
| 2025-11-26 |
1,792.2976 KRW |
5,522,100.3073 |
1,848.0000 KRW |
1,734.0000 KRW |
1,851.0000 KRW |
1,794.0000 KRW |
| 2025-11-25 |
1,832.3934 KRW |
9,759,921.7661 |
1,897.0000 KRW |
1,764.0000 KRW |
1,945.0000 KRW |
1,806.0000 KRW |
| 2025-11-24 |
1,936.0649 KRW |
17,624,393.2318 |
1,997.0000 KRW |
1,802.0000 KRW |
2,134.0000 KRW |
1,846.0000 KRW |
| 2025-11-23 |
2,108.2979 KRW |
80,529,592.0089 |
1,902.0000 KRW |
1,832.0000 KRW |
2,445.0000 KRW |
1,954.0000 KRW |
| 2025-11-22 |
1,898.2122 KRW |
53,608,549.8025 |
1,735.0000 KRW |
1,705.0000 KRW |
2,140.0000 KRW |
1,868.0000 KRW |
| 2025-11-21 |
1,842.6634 KRW |
33,634,078.4339 |
1,660.0000 KRW |
1,628.0000 KRW |
1,993.0000 KRW |
1,927.0000 KRW |
| 2025-11-20 |
1,717.4535 KRW |
3,833,816.4275 |
1,754.0000 KRW |
1,631.0000 KRW |
1,775.0000 KRW |
1,694.0000 KRW |
| 2025-11-19 |
1,780.0979 KRW |
3,811,781.1903 |
1,846.0000 KRW |
1,649.0000 KRW |
1,879.0000 KRW |
1,716.0000 KRW |
| 2025-11-18 |
1,767.0784 KRW |
4,604,047.6384 |
1,788.0000 KRW |
1,698.0000 KRW |
1,861.0000 KRW |
1,817.0000 KRW |
| 2025-11-17 |
1,829.7574 KRW |
7,590,008.6675 |
1,867.0000 KRW |
1,737.0000 KRW |
1,970.0000 KRW |
1,750.0000 KRW |
| 2025-11-16 |
2,051.2745 KRW |
20,466,247.6501 |
2,067.0000 KRW |
1,800.0000 KRW |
2,210.0000 KRW |
1,823.0000 KRW |
| 2025-11-15 |
1,919.1465 KRW |
9,442,630.9549 |
1,853.0000 KRW |
1,810.0000 KRW |
2,035.0000 KRW |
1,983.0000 KRW |
| 2025-11-14 |
1,891.6619 KRW |
6,558,772.9431 |
1,986.0000 KRW |
1,827.0000 KRW |
1,986.0000 KRW |
1,872.0000 KRW |
| 2025-11-13 |
2,035.1420 KRW |
11,442,388.1019 |
2,078.0000 KRW |
1,934.0000 KRW |
2,221.0000 KRW |
2,028.0000 KRW |
| 2025-11-12 |
2,125.3696 KRW |
35,047,611.3582 |
1,988.0000 KRW |
1,930.0000 KRW |
2,277.0000 KRW |
2,006.0000 KRW |
| 2025-11-11 |
2,088.5185 KRW |
15,422,676.1009 |
2,269.0000 KRW |
1,960.0000 KRW |
2,270.0000 KRW |
2,015.0000 KRW |
| 2025-11-10 |
2,477.8610 KRW |
33,556,597.0099 |
2,519.0000 KRW |
2,261.0000 KRW |
2,688.0000 KRW |
2,270.0000 KRW |
| 2025-11-09 |
2,515.1895 KRW |
113,390,679.6080 |
2,242.0000 KRW |
2,078.0000 KRW |
2,834.0000 KRW |
2,449.0000 KRW |
| 2025-11-08 |
2,227.7397 KRW |
201,470,105.5991 |
1,654.0000 KRW |
1,642.0000 KRW |
2,600.0000 KRW |
2,238.0000 KRW |
| 2025-11-07 |
1,543.9004 KRW |
11,481,558.8778 |
1,513.0000 KRW |
1,461.0000 KRW |
1,635.0000 KRW |
1,619.0000 KRW |
| 2025-11-06 |
1,586.5132 KRW |
10,264,675.1110 |
1,705.0000 KRW |
1,496.0000 KRW |
1,705.0000 KRW |
1,508.0000 KRW |
| 2025-11-05 |
1,721.1944 KRW |
35,690,474.2947 |
1,769.0000 KRW |
1,593.0000 KRW |
1,897.0000 KRW |
1,656.0000 KRW |
| 2025-11-04 |
1,936.2121 KRW |
65,559,497.2138 |
1,879.0000 KRW |
1,648.0000 KRW |
2,187.0000 KRW |
1,732.0000 KRW |
| 2025-11-03 |
2,041.6869 KRW |
103,251,818.2878 |
1,719.0000 KRW |
1,500.0000 KRW |
2,388.0000 KRW |
1,959.0000 KRW |
| 2025-11-02 |
1,855.8854 KRW |
7,318,091.5071 |
1,801.0000 KRW |
1,645.0000 KRW |
1,995.0000 KRW |
1,670.0000 KRW |
| 2025-11-01 |
1,790.4075 KRW |
1,625,204.8062 |
1,831.0000 KRW |
1,750.0000 KRW |
1,875.0000 KRW |
1,790.0000 KRW |
| 2025-10-31 |
1,891.7484 KRW |
2,544,442.7368 |
1,946.0000 KRW |
1,826.0000 KRW |
2,016.0000 KRW |
1,864.0000 KRW |
| 2025-10-30 |
2,169.9645 KRW |
6,043,951.9583 |
2,209.0000 KRW |
1,900.0000 KRW |
2,400.0000 KRW |
1,912.0000 KRW |
| 2025-10-29 |
2,294.3588 KRW |
2,964,993.3365 |
2,338.0000 KRW |
2,198.0000 KRW |
2,440.0000 KRW |
2,250.0000 KRW |
| 2025-10-28 |
2,426.9061 KRW |
4,581,899.3424 |
2,377.0000 KRW |
2,304.0000 KRW |
2,602.0000 KRW |
2,381.0000 KRW |
| 2025-10-27 |
2,551.4675 KRW |
4,149,023.7113 |
2,609.0000 KRW |
2,344.0000 KRW |
2,729.0000 KRW |
2,390.0000 KRW |