Market [unlinked] / KRW
Identifier on UpBit: KRW-0G
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
2,610.4592 KRW |
1,711,717.3006 |
2,610.0000 KRW |
2,569.0000 KRW |
2,659.0000 KRW |
2,621.0000 KRW |
| 2025-10-25 |
2,581.8756 KRW |
2,058,568.9810 |
2,638.0000 KRW |
2,522.0000 KRW |
2,641.0000 KRW |
2,573.0000 KRW |
| 2025-10-24 |
2,636.4042 KRW |
2,674,695.8864 |
2,652.0000 KRW |
2,595.0000 KRW |
2,700.0000 KRW |
2,632.0000 KRW |
| 2025-10-23 |
2,704.7742 KRW |
1,979,587.3355 |
2,730.0000 KRW |
2,641.0000 KRW |
2,850.0000 KRW |
2,683.0000 KRW |
| 2025-10-22 |
2,814.5267 KRW |
2,950,012.3765 |
2,859.0000 KRW |
2,686.0000 KRW |
3,000.0000 KRW |
2,715.0000 KRW |
| 2025-10-21 |
3,168.2494 KRW |
22,536,730.4040 |
2,915.0000 KRW |
2,880.0000 KRW |
3,490.0000 KRW |
2,933.0000 KRW |
| 2025-10-20 |
2,780.9203 KRW |
2,150,816.9879 |
2,745.0000 KRW |
2,651.0000 KRW |
2,953.0000 KRW |
2,895.0000 KRW |
| 2025-10-19 |
2,720.1721 KRW |
1,732,258.0602 |
2,788.0000 KRW |
2,640.0000 KRW |
2,830.0000 KRW |
2,785.0000 KRW |
| 2025-10-18 |
2,853.5352 KRW |
602,224.2670 |
2,860.0000 KRW |
2,760.0000 KRW |
2,925.0000 KRW |
2,800.0000 KRW |
| 2025-10-17 |
2,867.8494 KRW |
1,774,391.0817 |
2,996.0000 KRW |
2,715.0000 KRW |
3,055.0000 KRW |
2,860.0000 KRW |
| 2025-10-16 |
3,080.2523 KRW |
1,588,931.4313 |
3,105.0000 KRW |
2,950.0000 KRW |
3,176.0000 KRW |
2,988.0000 KRW |
| 2025-10-15 |
3,223.4268 KRW |
1,679,979.3928 |
3,302.0000 KRW |
3,096.0000 KRW |
3,330.0000 KRW |
3,148.0000 KRW |
| 2025-10-14 |
3,338.0074 KRW |
2,198,650.7593 |
3,510.0000 KRW |
3,143.0000 KRW |
3,527.0000 KRW |
3,299.0000 KRW |
| 2025-10-13 |
3,424.2357 KRW |
2,017,021.5863 |
3,469.0000 KRW |
3,328.0000 KRW |
3,523.0000 KRW |
3,480.0000 KRW |
| 2025-10-12 |
3,390.5210 KRW |
4,529,537.7730 |
3,356.0000 KRW |
3,220.0000 KRW |
3,623.0000 KRW |
3,451.0000 KRW |
| 2025-10-11 |
3,493.0565 KRW |
4,595,294.0554 |
3,300.0000 KRW |
3,227.0000 KRW |
3,765.0000 KRW |
3,473.0000 KRW |
| 2025-10-10 |
3,796.5392 KRW |
6,406,744.6293 |
3,801.0000 KRW |
2,677.0000 KRW |
4,100.0000 KRW |
3,360.0000 KRW |
| 2025-10-09 |
3,891.5950 KRW |
2,428,063.0380 |
4,032.0000 KRW |
3,713.0000 KRW |
4,059.0000 KRW |
3,754.0000 KRW |
| 2025-10-08 |
4,042.0351 KRW |
2,010,021.3001 |
4,126.0000 KRW |
3,951.0000 KRW |
4,160.0000 KRW |
4,005.0000 KRW |
| 2025-10-07 |
4,232.1991 KRW |
4,559,689.7386 |
4,368.0000 KRW |
4,100.0000 KRW |
4,370.0000 KRW |
4,134.0000 KRW |
| 2025-10-06 |
4,470.3289 KRW |
21,608,194.0790 |
4,155.0000 KRW |
4,135.0000 KRW |
4,659.0000 KRW |
4,356.0000 KRW |
| 2025-10-05 |
4,217.1107 KRW |
5,337,054.6564 |
4,290.0000 KRW |
4,074.0000 KRW |
4,381.0000 KRW |
4,144.0000 KRW |
| 2025-10-04 |
4,404.1876 KRW |
7,968,381.8831 |
4,752.0000 KRW |
4,183.0000 KRW |
4,756.0000 KRW |
4,225.0000 KRW |
| 2025-10-03 |
4,297.0393 KRW |
44,758,907.9415 |
3,836.0000 KRW |
3,780.0000 KRW |
4,765.0000 KRW |
4,750.0000 KRW |
| 2025-10-02 |
3,846.2981 KRW |
10,882,041.0317 |
3,931.0000 KRW |
3,543.0000 KRW |
4,065.0000 KRW |
3,815.0000 KRW |
| 2025-10-01 |
4,013.6262 KRW |
36,770,971.7942 |
3,628.0000 KRW |
3,605.0000 KRW |
4,608.0000 KRW |
3,906.0000 KRW |
| 2025-09-30 |
3,788.0235 KRW |
6,426,801.6911 |
4,117.0000 KRW |
3,465.0000 KRW |
4,147.0000 KRW |
3,608.0000 KRW |
| 2025-09-29 |
4,898.8807 KRW |
7,502,028.1298 |
5,335.0000 KRW |
4,197.0000 KRW |
5,420.0000 KRW |
4,274.0000 KRW |
| 2025-09-28 |
5,202.0308 KRW |
7,106,130.5122 |
5,370.0000 KRW |
4,978.0000 KRW |
5,565.0000 KRW |
5,390.0000 KRW |
| 2025-09-27 |
5,322.0241 KRW |
12,105,445.3590 |
5,315.0000 KRW |
4,971.0000 KRW |
5,725.0000 KRW |
5,260.0000 KRW |
| 2025-09-26 |
5,694.0662 KRW |
35,486,014.7867 |
5,685.0000 KRW |
4,862.0000 KRW |
6,470.0000 KRW |
5,195.0000 KRW |
| 2025-09-25 |
5,897.6523 KRW |
24,506,128.5562 |
7,105.0000 KRW |
5,225.0000 KRW |
7,110.0000 KRW |
5,310.0000 KRW |
| 2025-09-24 |
7,483.9635 KRW |
35,830,152.9333 |
8,290.0000 KRW |
6,845.0000 KRW |
8,400.0000 KRW |
7,140.0000 KRW |
| 2025-09-23 |
8,357.4026 KRW |
128,684,591.9550 |
7,305.0000 KRW |
6,580.0000 KRW |
10,260.0000 KRW |
7,690.0000 KRW |
| 2025-09-22 |
11,628.3474 KRW |
94,059,636.9609 |
4,589.0000 KRW |
4,589.0000 KRW |
27,000.0000 KRW |
7,120.0000 KRW |