Market [unlinked] / KRW
Identifier on UpBit: KRW-A
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
288.6622 KRW |
471,737.2806 |
287.0000 KRW |
286.0000 KRW |
291.0000 KRW |
286.0000 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 |
| 2025-10-29 |
422.8197 KRW |
2,395,839.1542 |
426.0000 KRW |
412.0000 KRW |
430.0000 KRW |
422.0000 KRW |
| 2025-10-28 |
436.1868 KRW |
1,887,434.4066 |
440.0000 KRW |
426.0000 KRW |
442.0000 KRW |
427.0000 KRW |
| 2025-10-27 |
441.6724 KRW |
3,612,171.1716 |
443.0000 KRW |
430.0000 KRW |
451.0000 KRW |
443.0000 KRW |
| 2025-10-26 |
440.3843 KRW |
2,080,835.9315 |
437.0000 KRW |
433.0000 KRW |
446.0000 KRW |
438.0000 KRW |
| 2025-10-25 |
437.0089 KRW |
1,366,872.7846 |
440.0000 KRW |
433.0000 KRW |
443.0000 KRW |
434.0000 KRW |
| 2025-10-24 |
435.1284 KRW |
1,650,223.4587 |
432.0000 KRW |
430.0000 KRW |
442.0000 KRW |
439.0000 KRW |
| 2025-10-23 |
423.6300 KRW |
1,562,725.2897 |
420.0000 KRW |
418.0000 KRW |
432.0000 KRW |
432.0000 KRW |
| 2025-10-22 |
425.2773 KRW |
2,212,802.3893 |
425.0000 KRW |
411.0000 KRW |
432.0000 KRW |
413.0000 KRW |
| 2025-10-21 |
435.4078 KRW |
1,934,432.2796 |
438.0000 KRW |
424.0000 KRW |
449.0000 KRW |
442.0000 KRW |
| 2025-10-20 |
439.8418 KRW |
1,925,431.1500 |
437.0000 KRW |
428.0000 KRW |
447.0000 KRW |
437.0000 KRW |
| 2025-10-19 |
434.6274 KRW |
1,640,843.8535 |
437.0000 KRW |
424.0000 KRW |
446.0000 KRW |
441.0000 KRW |
| 2025-10-18 |
436.0629 KRW |
1,041,782.5106 |
436.0000 KRW |
430.0000 KRW |
442.0000 KRW |
436.0000 KRW |
| 2025-10-17 |
427.6368 KRW |
5,650,018.5417 |
442.0000 KRW |
415.0000 KRW |
446.0000 KRW |
435.0000 KRW |