Market [unlinked] / KRW
Identifier on UpBit: KRW-A
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-18 |
225.5084 KRW |
2,174,413.4583 |
229.0000 KRW |
222.0000 KRW |
230.0000 KRW |
227.0000 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 |
| 2025-12-15 |
247.5641 KRW |
4,714,189.3782 |
253.0000 KRW |
237.0000 KRW |
256.0000 KRW |
240.0000 KRW |
| 2025-12-14 |
257.8637 KRW |
2,165,392.2403 |
263.0000 KRW |
253.0000 KRW |
264.0000 KRW |
255.0000 KRW |
| 2025-12-13 |
263.5646 KRW |
874,813.2293 |
264.0000 KRW |
261.0000 KRW |
267.0000 KRW |
263.0000 KRW |
| 2025-12-12 |
264.6717 KRW |
1,350,550.7915 |
271.0000 KRW |
258.0000 KRW |
272.0000 KRW |
263.0000 KRW |
| 2025-12-11 |
266.5665 KRW |
1,662,949.4373 |
272.0000 KRW |
263.0000 KRW |
273.0000 KRW |
268.0000 KRW |
| 2025-12-10 |
275.4352 KRW |
1,433,660.7734 |
279.0000 KRW |
272.0000 KRW |
279.0000 KRW |
277.0000 KRW |
| 2025-12-09 |
272.3594 KRW |
2,489,131.6158 |
268.0000 KRW |
263.0000 KRW |
285.0000 KRW |
281.0000 KRW |
| 2025-12-08 |
269.5835 KRW |
1,781,598.6660 |
267.0000 KRW |
263.0000 KRW |
274.0000 KRW |
269.0000 KRW |
| 2025-12-07 |
266.9151 KRW |
2,851,455.7554 |
272.0000 KRW |
259.0000 KRW |
273.0000 KRW |
272.0000 KRW |
| 2025-12-06 |
270.8680 KRW |
4,696,026.9464 |
267.0000 KRW |
266.0000 KRW |
278.0000 KRW |
275.0000 KRW |
| 2025-12-05 |
275.1041 KRW |
5,424,553.0861 |
287.0000 KRW |
262.0000 KRW |
291.0000 KRW |
266.0000 KRW |
| 2025-12-04 |
295.1896 KRW |
1,184,714.8228 |
298.0000 KRW |
287.0000 KRW |
301.0000 KRW |
290.0000 KRW |
| 2025-12-03 |
293.7472 KRW |
1,653,735.9503 |
292.0000 KRW |
287.0000 KRW |
302.0000 KRW |
292.0000 KRW |
| 2025-12-02 |
281.1879 KRW |
2,828,148.6120 |
280.0000 KRW |
270.0000 KRW |
299.0000 KRW |
293.0000 KRW |
| 2025-12-01 |
282.6459 KRW |
9,751,081.1232 |
306.0000 KRW |
267.0000 KRW |
307.0000 KRW |
277.0000 KRW |
| 2025-11-30 |
315.2076 KRW |
11,138,864.1241 |
305.0000 KRW |
302.0000 KRW |
331.0000 KRW |
315.0000 KRW |
| 2025-11-29 |
308.4745 KRW |
1,853,127.3743 |
310.0000 KRW |
304.0000 KRW |
314.0000 KRW |
308.0000 KRW |
| 2025-11-28 |
316.8441 KRW |
6,216,158.9841 |
313.0000 KRW |
304.0000 KRW |
332.0000 KRW |
310.0000 KRW |
| 2025-11-27 |
308.0499 KRW |
5,627,057.5623 |
307.0000 KRW |
303.0000 KRW |
315.0000 KRW |
313.0000 KRW |
| 2025-11-26 |
302.9469 KRW |
4,898,500.1512 |
306.0000 KRW |
297.0000 KRW |
310.0000 KRW |
308.0000 KRW |
| 2025-11-25 |
309.4321 KRW |
4,884,007.0526 |
317.0000 KRW |
298.0000 KRW |
320.0000 KRW |
304.0000 KRW |
| 2025-11-24 |
314.6691 KRW |
2,037,474.6705 |
317.0000 KRW |
310.0000 KRW |
321.0000 KRW |
319.0000 KRW |
| 2025-11-23 |
318.0358 KRW |
3,281,315.7782 |
312.0000 KRW |
310.0000 KRW |
331.0000 KRW |
317.0000 KRW |
| 2025-11-22 |
312.5081 KRW |
2,647,582.2414 |
319.0000 KRW |
306.0000 KRW |
321.0000 KRW |
311.0000 KRW |
| 2025-11-21 |
313.0246 KRW |
5,691,743.1236 |
326.0000 KRW |
300.0000 KRW |
331.0000 KRW |
315.0000 KRW |
| 2025-11-20 |
333.9838 KRW |
4,282,415.4570 |
343.0000 KRW |
317.0000 KRW |
347.0000 KRW |
323.0000 KRW |
| 2025-11-19 |
340.0184 KRW |
4,810,501.7972 |
349.0000 KRW |
326.0000 KRW |
353.0000 KRW |
340.0000 KRW |
| 2025-11-18 |
351.2510 KRW |
3,257,983.7717 |
351.0000 KRW |
345.0000 KRW |
358.0000 KRW |
354.0000 KRW |
| 2025-11-17 |
358.2193 KRW |
2,362,493.7698 |
360.0000 KRW |
347.0000 KRW |
370.0000 KRW |
350.0000 KRW |
| 2025-11-16 |
362.0885 KRW |
3,137,475.2809 |
374.0000 KRW |
348.0000 KRW |
376.0000 KRW |
351.0000 KRW |
| 2025-11-15 |
374.2289 KRW |
1,518,218.6629 |
371.0000 KRW |
369.0000 KRW |
382.0000 KRW |
373.0000 KRW |
| 2025-11-14 |
376.0685 KRW |
3,458,807.1190 |
383.0000 KRW |
365.0000 KRW |
384.0000 KRW |
377.0000 KRW |
| 2025-11-13 |
400.6970 KRW |
2,586,891.9161 |
404.0000 KRW |
393.0000 KRW |
409.0000 KRW |
394.0000 KRW |
| 2025-11-12 |
410.0558 KRW |
3,387,675.6445 |
409.0000 KRW |
395.0000 KRW |
423.0000 KRW |
403.0000 KRW |
| 2025-11-11 |
427.1887 KRW |
3,224,543.4946 |
439.0000 KRW |
414.0000 KRW |
445.0000 KRW |
415.0000 KRW |
| 2025-11-10 |
436.3449 KRW |
1,740,488.6276 |
432.0000 KRW |
427.0000 KRW |
443.0000 KRW |
433.0000 KRW |
| 2025-11-09 |
431.8420 KRW |
3,270,918.1905 |
440.0000 KRW |
419.0000 KRW |
451.0000 KRW |
437.0000 KRW |
| 2025-11-08 |
448.9849 KRW |
5,134,953.7464 |
465.0000 KRW |
428.0000 KRW |
471.0000 KRW |
437.0000 KRW |
| 2025-11-07 |
420.4322 KRW |
10,465,245.9256 |
393.0000 KRW |
387.0000 KRW |
455.0000 KRW |
454.0000 KRW |
| 2025-11-06 |
376.6958 KRW |
2,655,740.0267 |
382.0000 KRW |
367.0000 KRW |
385.0000 KRW |
367.0000 KRW |
| 2025-11-05 |
364.9326 KRW |
4,261,602.2811 |
368.0000 KRW |
343.0000 KRW |
379.0000 KRW |
376.0000 KRW |
| 2025-11-04 |
369.2995 KRW |
6,115,014.1524 |
374.0000 KRW |
352.0000 KRW |
390.0000 KRW |
366.0000 KRW |
| 2025-11-03 |
381.0078 KRW |
6,583,937.8344 |
404.0000 KRW |
358.0000 KRW |
406.0000 KRW |
377.0000 KRW |
| 2025-11-02 |
404.4076 KRW |
3,061,899.5916 |
405.0000 KRW |
393.0000 KRW |
411.0000 KRW |
399.0000 KRW |
| 2025-11-01 |
402.3894 KRW |
2,480,133.6708 |
400.0000 KRW |
395.0000 KRW |
409.0000 KRW |
407.0000 KRW |
| 2025-10-31 |
402.2608 KRW |
2,276,948.2718 |
403.0000 KRW |
396.0000 KRW |
407.0000 KRW |
405.0000 KRW |
| 2025-10-30 |
405.8835 KRW |
6,821,939.2681 |
421.0000 KRW |
386.0000 KRW |
426.0000 KRW |
393.0000 KRW |