Market [unlinked] / KRW
Identifier on UpBit: KRW-A
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
140.4301 KRW |
91,241.8359 |
142.0000 KRW |
140.0000 KRW |
142.0000 KRW |
142.0000 KRW |
| 2026-02-02 |
137.0338 KRW |
5,616,079.3456 |
134.0000 KRW |
132.0000 KRW |
140.0000 KRW |
140.0000 KRW |
| 2026-02-01 |
138.8434 KRW |
7,947,472.6516 |
138.0000 KRW |
136.0000 KRW |
142.0000 KRW |
138.0000 KRW |
| 2026-01-31 |
137.2948 KRW |
18,967,794.0948 |
150.0000 KRW |
124.0000 KRW |
150.0000 KRW |
136.0000 KRW |
| 2026-01-30 |
147.1474 KRW |
12,478,839.5726 |
150.0000 KRW |
143.0000 KRW |
152.0000 KRW |
150.0000 KRW |
| 2026-01-29 |
152.0822 KRW |
13,787,061.0485 |
160.0000 KRW |
145.0000 KRW |
160.0000 KRW |
147.0000 KRW |
| 2026-01-28 |
160.0026 KRW |
6,272,925.1647 |
161.0000 KRW |
158.0000 KRW |
162.0000 KRW |
160.0000 KRW |
| 2026-01-27 |
160.3496 KRW |
8,884,451.8406 |
162.0000 KRW |
158.0000 KRW |
163.0000 KRW |
161.0000 KRW |
| 2026-01-26 |
160.3668 KRW |
12,515,935.7487 |
163.0000 KRW |
157.0000 KRW |
165.0000 KRW |
162.0000 KRW |
| 2026-01-25 |
163.0254 KRW |
17,765,423.0511 |
170.0000 KRW |
154.0000 KRW |
171.0000 KRW |
158.0000 KRW |
| 2026-01-24 |
167.0078 KRW |
12,186,453.8280 |
167.0000 KRW |
164.0000 KRW |
170.0000 KRW |
166.0000 KRW |
| 2026-01-23 |
167.8913 KRW |
22,131,471.8191 |
162.0000 KRW |
162.0000 KRW |
178.0000 KRW |
170.0000 KRW |
| 2026-01-22 |
163.5706 KRW |
13,340,543.5146 |
164.0000 KRW |
159.0000 KRW |
168.0000 KRW |
160.0000 KRW |
| 2026-01-21 |
163.2217 KRW |
18,452,321.9001 |
159.0000 KRW |
158.0000 KRW |
167.0000 KRW |
165.0000 KRW |
| 2026-01-20 |
165.0623 KRW |
27,222,170.3778 |
170.0000 KRW |
159.0000 KRW |
171.0000 KRW |
161.0000 KRW |
| 2026-01-19 |
170.0876 KRW |
33,563,046.8235 |
180.0000 KRW |
163.0000 KRW |
180.0000 KRW |
168.0000 KRW |
| 2026-01-18 |
186.1289 KRW |
37,159,898.8408 |
189.0000 KRW |
183.0000 KRW |
191.0000 KRW |
186.0000 KRW |
| 2026-01-17 |
189.4989 KRW |
135,850,004.0380 |
204.0000 KRW |
183.0000 KRW |
207.0000 KRW |
189.0000 KRW |
| 2026-01-16 |
213.3804 KRW |
128,431,351.7123 |
253.0000 KRW |
201.0000 KRW |
255.0000 KRW |
207.0000 KRW |
| 2026-01-15 |
257.7651 KRW |
4,046,603.6655 |
264.0000 KRW |
249.0000 KRW |
264.0000 KRW |
254.0000 KRW |
| 2026-01-14 |
266.5252 KRW |
2,570,484.7542 |
266.0000 KRW |
260.0000 KRW |
272.0000 KRW |
268.0000 KRW |
| 2026-01-13 |
254.7606 KRW |
2,344,381.3967 |
248.0000 KRW |
248.0000 KRW |
266.0000 KRW |
264.0000 KRW |
| 2026-01-12 |
251.7889 KRW |
2,239,784.0923 |
251.0000 KRW |
247.0000 KRW |
258.0000 KRW |
250.0000 KRW |
| 2026-01-11 |
260.0739 KRW |
1,874,912.3706 |
261.0000 KRW |
250.0000 KRW |
267.0000 KRW |
252.0000 KRW |
| 2026-01-10 |
259.0407 KRW |
1,238,321.3564 |
257.0000 KRW |
255.0000 KRW |
263.0000 KRW |
261.0000 KRW |
| 2026-01-09 |
255.4849 KRW |
3,464,047.6131 |
254.0000 KRW |
250.0000 KRW |
261.0000 KRW |
257.0000 KRW |
| 2026-01-08 |
254.8564 KRW |
4,018,763.4222 |
260.0000 KRW |
249.0000 KRW |
261.0000 KRW |
252.0000 KRW |
| 2026-01-07 |
263.4618 KRW |
2,788,561.9309 |
269.0000 KRW |
258.0000 KRW |
271.0000 KRW |
262.0000 KRW |
| 2026-01-06 |
269.1702 KRW |
3,545,041.9261 |
270.0000 KRW |
259.0000 KRW |
278.0000 KRW |
271.0000 KRW |
| 2026-01-05 |
261.3030 KRW |
4,224,321.2078 |
258.0000 KRW |
253.0000 KRW |
273.0000 KRW |
273.0000 KRW |
| 2026-01-04 |
254.6162 KRW |
2,145,492.2417 |
252.0000 KRW |
250.0000 KRW |
259.0000 KRW |
256.0000 KRW |
| 2026-01-03 |
248.0997 KRW |
2,586,742.3161 |
249.0000 KRW |
243.0000 KRW |
254.0000 KRW |
250.0000 KRW |
| 2026-01-02 |
241.0066 KRW |
3,195,338.4658 |
238.0000 KRW |
235.0000 KRW |
249.0000 KRW |
246.0000 KRW |
| 2026-01-01 |
233.6721 KRW |
1,904,854.6087 |
232.0000 KRW |
230.0000 KRW |
238.0000 KRW |
238.0000 KRW |
| 2025-12-31 |
236.0086 KRW |
5,004,448.9705 |
237.0000 KRW |
229.0000 KRW |
242.0000 KRW |
232.0000 KRW |
| 2025-12-30 |
234.6157 KRW |
9,079,995.2583 |
226.0000 KRW |
223.0000 KRW |
243.0000 KRW |
234.0000 KRW |
| 2025-12-29 |
230.3742 KRW |
3,252,077.8769 |
229.0000 KRW |
225.0000 KRW |
237.0000 KRW |
226.0000 KRW |
| 2025-12-28 |
232.5661 KRW |
1,884,168.8868 |
232.0000 KRW |
227.0000 KRW |
236.0000 KRW |
228.0000 KRW |
| 2025-12-27 |
226.9028 KRW |
7,579,500.1416 |
223.0000 KRW |
219.0000 KRW |
239.0000 KRW |
231.0000 KRW |
| 2025-12-26 |
225.4118 KRW |
3,076,189.4629 |
225.0000 KRW |
220.0000 KRW |
231.0000 KRW |
222.0000 KRW |
| 2025-12-25 |
237.6096 KRW |
1,491,155.9647 |
239.0000 KRW |
234.0000 KRW |
241.0000 KRW |
235.0000 KRW |
| 2025-12-24 |
239.3030 KRW |
1,730,300.1090 |
247.0000 KRW |
236.0000 KRW |
247.0000 KRW |
239.0000 KRW |
| 2025-12-23 |
242.9709 KRW |
1,522,254.6912 |
247.0000 KRW |
239.0000 KRW |
248.0000 KRW |
246.0000 KRW |
| 2025-12-22 |
244.4231 KRW |
1,922,179.6530 |
243.0000 KRW |
239.0000 KRW |
252.0000 KRW |
247.0000 KRW |
| 2025-12-21 |
244.2905 KRW |
2,100,888.3193 |
252.0000 KRW |
238.0000 KRW |
253.0000 KRW |
240.0000 KRW |
| 2025-12-20 |
239.7431 KRW |
877,756.7068 |
239.0000 KRW |
237.0000 KRW |
243.0000 KRW |
242.0000 KRW |
| 2025-12-19 |
227.1935 KRW |
3,205,628.5080 |
220.0000 KRW |
218.0000 KRW |
240.0000 KRW |
233.0000 KRW |
| 2025-12-18 |
225.8150 KRW |
3,643,679.1699 |
229.0000 KRW |
218.0000 KRW |
236.0000 KRW |
222.0000 KRW |
| 2025-12-17 |
234.0204 KRW |
4,102,931.2186 |
243.0000 KRW |
226.0000 KRW |
246.0000 KRW |
228.0000 KRW |
| 2025-12-16 |
241.0488 KRW |
1,798,827.0283 |
242.0000 KRW |
237.0000 KRW |
246.0000 KRW |
243.0000 KRW |