Market [unlinked] / KRW
Identifier on UpBit: KRW-A
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
450.5185 KRW |
2,826,989.5599 |
454.0000 KRW |
438.0000 KRW |
463.0000 KRW |
439.0000 KRW |
| 2025-10-15 |
464.8867 KRW |
3,070,701.0601 |
476.0000 KRW |
451.0000 KRW |
477.0000 KRW |
457.0000 KRW |
| 2025-10-14 |
470.2601 KRW |
3,890,223.0997 |
489.0000 KRW |
451.0000 KRW |
493.0000 KRW |
475.0000 KRW |
| 2025-10-13 |
471.8194 KRW |
4,072,718.1698 |
462.0000 KRW |
457.0000 KRW |
493.0000 KRW |
489.0000 KRW |
| 2025-10-12 |
442.0677 KRW |
6,853,596.4415 |
421.0000 KRW |
415.0000 KRW |
469.0000 KRW |
462.0000 KRW |
| 2025-10-11 |
417.8485 KRW |
14,435,973.3036 |
421.0000 KRW |
393.0000 KRW |
443.0000 KRW |
428.0000 KRW |
| 2025-10-10 |
522.4836 KRW |
12,235,735.6885 |
565.0000 KRW |
404.4000 KRW |
570.0000 KRW |
466.0000 KRW |
| 2025-10-09 |
565.5649 KRW |
4,466,613.8129 |
579.0000 KRW |
555.0000 KRW |
580.0000 KRW |
563.0000 KRW |
| 2025-10-08 |
575.7755 KRW |
2,800,805.2383 |
576.0000 KRW |
570.0000 KRW |
584.0000 KRW |
577.0000 KRW |
| 2025-10-07 |
584.7832 KRW |
5,174,457.0444 |
584.0000 KRW |
568.0000 KRW |
599.0000 KRW |
573.0000 KRW |
| 2025-10-06 |
582.7886 KRW |
1,962,077.2466 |
576.0000 KRW |
573.0000 KRW |
591.0000 KRW |
583.0000 KRW |
| 2025-10-05 |
581.1265 KRW |
3,442,018.7132 |
577.0000 KRW |
571.0000 KRW |
591.0000 KRW |
578.0000 KRW |
| 2025-10-04 |
578.7963 KRW |
3,281,236.5446 |
589.0000 KRW |
568.0000 KRW |
592.0000 KRW |
576.0000 KRW |
| 2025-10-03 |
585.6083 KRW |
2,981,399.9494 |
590.0000 KRW |
578.0000 KRW |
598.0000 KRW |
591.0000 KRW |
| 2025-10-02 |
591.2333 KRW |
2,818,124.7718 |
582.0000 KRW |
581.0000 KRW |
600.0000 KRW |
595.0000 KRW |
| 2025-10-01 |
569.5802 KRW |
3,424,792.5016 |
562.0000 KRW |
555.0000 KRW |
585.0000 KRW |
580.0000 KRW |
| 2025-09-30 |
566.8947 KRW |
3,854,448.8062 |
574.0000 KRW |
556.0000 KRW |
579.0000 KRW |
568.0000 KRW |
| 2025-09-29 |
580.3604 KRW |
2,132,417.6105 |
593.0000 KRW |
571.0000 KRW |
593.0000 KRW |
577.0000 KRW |
| 2025-09-28 |
579.3236 KRW |
1,280,777.0231 |
581.0000 KRW |
576.0000 KRW |
589.0000 KRW |
589.0000 KRW |
| 2025-09-27 |
584.3728 KRW |
1,433,363.3357 |
590.0000 KRW |
578.0000 KRW |
591.0000 KRW |
579.0000 KRW |
| 2025-09-26 |
582.7769 KRW |
2,841,013.2823 |
577.0000 KRW |
576.0000 KRW |
592.0000 KRW |
586.0000 KRW |
| 2025-09-25 |
586.1547 KRW |
5,606,648.4667 |
598.0000 KRW |
572.0000 KRW |
598.0000 KRW |
580.0000 KRW |
| 2025-09-24 |
601.1143 KRW |
2,881,178.5120 |
602.0000 KRW |
592.0000 KRW |
610.0000 KRW |
598.0000 KRW |
| 2025-09-23 |
605.5692 KRW |
3,230,256.1284 |
610.0000 KRW |
594.0000 KRW |
613.0000 KRW |
601.0000 KRW |
| 2025-09-22 |
620.8813 KRW |
9,214,092.2523 |
649.0000 KRW |
599.0000 KRW |
651.0000 KRW |
600.0000 KRW |
| 2025-09-21 |
655.0494 KRW |
2,325,802.7546 |
661.0000 KRW |
649.0000 KRW |
661.0000 KRW |
652.0000 KRW |
| 2025-09-20 |
658.6354 KRW |
1,042,302.6424 |
656.0000 KRW |
655.0000 KRW |
664.0000 KRW |
659.0000 KRW |
| 2025-09-19 |
665.7990 KRW |
2,748,550.4678 |
673.0000 KRW |
653.0000 KRW |
678.0000 KRW |
658.0000 KRW |
| 2025-09-18 |
670.3956 KRW |
3,089,490.7121 |
667.0000 KRW |
663.0000 KRW |
678.0000 KRW |
672.0000 KRW |
| 2025-09-17 |
657.2616 KRW |
2,424,176.6210 |
662.0000 KRW |
650.0000 KRW |
668.0000 KRW |
661.0000 KRW |
| 2025-09-16 |
654.1153 KRW |
2,844,536.2055 |
657.0000 KRW |
645.0000 KRW |
664.0000 KRW |
663.0000 KRW |
| 2025-09-15 |
663.5262 KRW |
7,292,029.4795 |
670.0000 KRW |
647.0000 KRW |
679.0000 KRW |
658.0000 KRW |
| 2025-09-14 |
691.5938 KRW |
15,515,225.3552 |
684.0000 KRW |
666.0000 KRW |
711.0000 KRW |
674.0000 KRW |
| 2025-09-13 |
680.4271 KRW |
6,523,703.3575 |
678.0000 KRW |
673.0000 KRW |
690.0000 KRW |
685.0000 KRW |
| 2025-09-12 |
673.2325 KRW |
18,349,618.6657 |
654.0000 KRW |
654.0000 KRW |
695.0000 KRW |
674.0000 KRW |
| 2025-09-11 |
651.3124 KRW |
4,283,186.1344 |
653.0000 KRW |
644.0000 KRW |
658.0000 KRW |
654.0000 KRW |
| 2025-09-10 |
651.6046 KRW |
4,451,910.8711 |
648.0000 KRW |
644.0000 KRW |
659.0000 KRW |
652.0000 KRW |
| 2025-09-09 |
655.0370 KRW |
4,576,959.2469 |
658.0000 KRW |
641.0000 KRW |
663.0000 KRW |
644.0000 KRW |
| 2025-09-08 |
654.8540 KRW |
3,536,259.8827 |
654.0000 KRW |
649.0000 KRW |
665.0000 KRW |
656.0000 KRW |
| 2025-09-07 |
653.0895 KRW |
1,361,757.7176 |
651.0000 KRW |
649.0000 KRW |
657.0000 KRW |
655.0000 KRW |
| 2025-09-06 |
651.6389 KRW |
1,549,743.9346 |
657.0000 KRW |
645.0000 KRW |
660.0000 KRW |
652.0000 KRW |
| 2025-09-05 |
643.1721 KRW |
5,615,536.3614 |
637.0000 KRW |
629.0000 KRW |
660.0000 KRW |
657.0000 KRW |
| 2025-09-04 |
666.5078 KRW |
3,110,209.6968 |
674.0000 KRW |
655.0000 KRW |
677.0000 KRW |
663.0000 KRW |
| 2025-09-03 |
674.8581 KRW |
2,099,810.1275 |
679.0000 KRW |
671.0000 KRW |
680.0000 KRW |
674.0000 KRW |
| 2025-09-02 |
672.7208 KRW |
2,892,682.8229 |
669.0000 KRW |
664.0000 KRW |
680.0000 KRW |
678.0000 KRW |
| 2025-09-01 |
675.5512 KRW |
6,513,418.9308 |
678.0000 KRW |
661.0000 KRW |
694.0000 KRW |
668.0000 KRW |
| 2025-08-31 |
688.4493 KRW |
2,838,030.4346 |
690.0000 KRW |
675.0000 KRW |
699.0000 KRW |
685.0000 KRW |
| 2025-08-30 |
688.6208 KRW |
1,967,625.4881 |
690.0000 KRW |
678.0000 KRW |
696.0000 KRW |
691.0000 KRW |
| 2025-08-29 |
694.1730 KRW |
4,638,405.5464 |
713.0000 KRW |
678.0000 KRW |
713.0000 KRW |
680.0000 KRW |
| 2025-08-28 |
710.7955 KRW |
4,679,057.6467 |
699.0000 KRW |
695.0000 KRW |
721.0000 KRW |
712.0000 KRW |