Market [unlinked] / KRW
Identifier on UpBit: KRW-A
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
692.8048 KRW |
3,576,593.3198 |
690.0000 KRW |
683.0000 KRW |
707.0000 KRW |
697.0000 KRW |
| 2025-08-26 |
681.6706 KRW |
4,980,152.5114 |
679.0000 KRW |
670.0000 KRW |
693.0000 KRW |
691.0000 KRW |
| 2025-08-25 |
704.8464 KRW |
8,293,678.8564 |
708.0000 KRW |
686.0000 KRW |
728.0000 KRW |
692.0000 KRW |
| 2025-08-24 |
707.0073 KRW |
6,326,584.4240 |
713.0000 KRW |
691.0000 KRW |
728.0000 KRW |
708.0000 KRW |
| 2025-08-23 |
718.5053 KRW |
6,585,352.5762 |
716.0000 KRW |
702.0000 KRW |
739.0000 KRW |
712.0000 KRW |
| 2025-08-22 |
694.6535 KRW |
6,574,455.4063 |
686.0000 KRW |
670.0000 KRW |
719.0000 KRW |
715.0000 KRW |
| 2025-08-21 |
700.5459 KRW |
5,326,152.4451 |
698.0000 KRW |
685.0000 KRW |
714.0000 KRW |
692.0000 KRW |
| 2025-08-20 |
685.1746 KRW |
3,728,586.8601 |
675.0000 KRW |
672.0000 KRW |
699.0000 KRW |
699.0000 KRW |
| 2025-08-19 |
686.2057 KRW |
3,826,326.3835 |
691.0000 KRW |
679.0000 KRW |
698.0000 KRW |
686.0000 KRW |
| 2025-08-18 |
693.2838 KRW |
5,595,362.9919 |
711.0000 KRW |
683.0000 KRW |
712.0000 KRW |
694.0000 KRW |
| 2025-08-17 |
711.1112 KRW |
4,160,325.4161 |
707.0000 KRW |
692.0000 KRW |
722.0000 KRW |
709.0000 KRW |
| 2025-08-16 |
706.4006 KRW |
2,667,446.9670 |
706.0000 KRW |
699.0000 KRW |
714.0000 KRW |
710.0000 KRW |
| 2025-08-15 |
706.6311 KRW |
7,965,839.7879 |
717.0000 KRW |
686.0000 KRW |
727.0000 KRW |
702.0000 KRW |
| 2025-08-14 |
753.3116 KRW |
16,038,128.1089 |
776.0000 KRW |
703.0000 KRW |
811.0000 KRW |
713.0000 KRW |
| 2025-08-13 |
794.6166 KRW |
16,147,711.6960 |
752.0000 KRW |
747.0000 KRW |
827.5000 KRW |
774.0000 KRW |
| 2025-08-12 |
741.6249 KRW |
8,730,455.3325 |
726.0000 KRW |
722.0000 KRW |
754.0000 KRW |
749.0000 KRW |
| 2025-08-11 |
742.8109 KRW |
7,664,903.5512 |
737.0000 KRW |
716.0000 KRW |
775.0000 KRW |
722.0000 KRW |
| 2025-08-10 |
739.4151 KRW |
5,719,526.0128 |
744.0000 KRW |
723.0000 KRW |
758.0000 KRW |
735.0000 KRW |
| 2025-08-09 |
739.7718 KRW |
3,340,796.6048 |
725.0000 KRW |
722.0000 KRW |
753.0000 KRW |
748.0000 KRW |
| 2025-08-08 |
728.4229 KRW |
3,127,355.4456 |
730.0000 KRW |
717.0000 KRW |
737.0000 KRW |
728.0000 KRW |
| 2025-08-07 |
715.8011 KRW |
2,705,412.7330 |
705.0000 KRW |
703.0000 KRW |
728.0000 KRW |
725.0000 KRW |
| 2025-08-06 |
698.9634 KRW |
2,639,507.3960 |
707.0000 KRW |
690.0000 KRW |
711.0000 KRW |
707.0000 KRW |
| 2025-08-05 |
712.8196 KRW |
5,478,363.2884 |
713.0000 KRW |
696.0000 KRW |
739.0000 KRW |
707.0000 KRW |
| 2025-08-04 |
702.9249 KRW |
2,099,521.9535 |
697.0000 KRW |
694.0000 KRW |
721.0000 KRW |
711.0000 KRW |
| 2025-08-03 |
689.8796 KRW |
1,354,973.2803 |
683.0000 KRW |
674.0000 KRW |
701.0000 KRW |
696.0000 KRW |
| 2025-08-02 |
689.8705 KRW |
2,612,281.2084 |
697.0000 KRW |
674.0000 KRW |
705.0000 KRW |
683.0000 KRW |
| 2025-08-01 |
702.1573 KRW |
5,118,838.6839 |
714.0000 KRW |
683.9000 KRW |
717.0000 KRW |
688.0000 KRW |
| 2025-07-31 |
735.4782 KRW |
2,819,537.8546 |
740.0000 KRW |
712.0000 KRW |
750.0000 KRW |
715.0000 KRW |
| 2025-07-30 |
737.9508 KRW |
3,520,885.9438 |
752.8000 KRW |
717.0000 KRW |
752.8000 KRW |
737.0000 KRW |
| 2025-07-29 |
751.5335 KRW |
4,153,052.0713 |
750.5000 KRW |
739.0000 KRW |
769.0000 KRW |
753.4000 KRW |
| 2025-07-28 |
780.1148 KRW |
5,767,075.8444 |
793.1000 KRW |
739.0000 KRW |
806.2000 KRW |
759.1000 KRW |
| 2025-07-27 |
787.8510 KRW |
2,571,476.2096 |
779.3000 KRW |
778.0000 KRW |
797.0000 KRW |
793.8000 KRW |
| 2025-07-26 |
783.5945 KRW |
2,805,453.6438 |
784.4000 KRW |
777.7000 KRW |
789.0000 KRW |
781.1000 KRW |
| 2025-07-25 |
772.5942 KRW |
6,856,255.0713 |
781.6000 KRW |
758.5000 KRW |
789.5000 KRW |
784.2000 KRW |
| 2025-07-24 |
789.0643 KRW |
13,789,777.1808 |
829.0000 KRW |
748.5000 KRW |
836.0000 KRW |
781.2000 KRW |
| 2025-07-23 |
839.3690 KRW |
34,212,795.2338 |
815.0000 KRW |
781.1000 KRW |
894.0000 KRW |
818.0000 KRW |
| 2025-07-22 |
808.2639 KRW |
7,306,183.4990 |
826.2000 KRW |
789.0000 KRW |
829.9000 KRW |
809.9000 KRW |
| 2025-07-21 |
843.3926 KRW |
10,636,218.9024 |
852.9000 KRW |
806.0000 KRW |
873.0000 KRW |
827.9000 KRW |
| 2025-07-20 |
840.8109 KRW |
7,147,813.2438 |
829.9000 KRW |
817.0000 KRW |
869.0000 KRW |
850.0000 KRW |
| 2025-07-19 |
810.1322 KRW |
8,809,632.1752 |
813.8000 KRW |
784.4000 KRW |
850.3000 KRW |
820.1000 KRW |
| 2025-07-18 |
800.6714 KRW |
13,436,524.4846 |
778.0000 KRW |
771.7000 KRW |
830.2000 KRW |
775.7000 KRW |
| 2025-07-17 |
762.5211 KRW |
6,478,001.0917 |
760.4000 KRW |
745.0000 KRW |
777.0000 KRW |
774.3000 KRW |
| 2025-07-16 |
760.6734 KRW |
3,432,630.6156 |
758.8000 KRW |
750.3000 KRW |
771.7000 KRW |
769.8000 KRW |
| 2025-07-15 |
739.9182 KRW |
4,778,276.8405 |
749.2000 KRW |
725.6000 KRW |
760.3000 KRW |
759.0000 KRW |
| 2025-07-14 |
758.7705 KRW |
7,884,379.8840 |
741.0000 KRW |
731.7000 KRW |
778.0000 KRW |
745.9000 KRW |
| 2025-07-13 |
731.8082 KRW |
4,813,472.2712 |
720.4000 KRW |
716.4000 KRW |
759.7000 KRW |
744.5000 KRW |
| 2025-07-12 |
724.9416 KRW |
4,486,986.6450 |
725.7000 KRW |
701.1000 KRW |
738.8000 KRW |
722.5000 KRW |
| 2025-07-11 |
742.0058 KRW |
7,223,516.7141 |
735.0000 KRW |
723.2000 KRW |
755.0000 KRW |
748.2000 KRW |
| 2025-07-10 |
709.4284 KRW |
4,309,573.2188 |
709.9000 KRW |
699.0000 KRW |
724.0000 KRW |
719.3000 KRW |
| 2025-07-09 |
692.2671 KRW |
6,494,310.7457 |
686.2000 KRW |
677.4000 KRW |
715.0000 KRW |
711.5000 KRW |