Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-06 |
609.9163 KRW |
60,218,688.3591 ADA |
611.0000 KRW |
585.0000 KRW |
633.0000 KRW |
611.0000 KRW |
| 2026-01-05 |
585.4986 KRW |
37,392,461.5498 ADA |
579.0000 KRW |
573.0000 KRW |
604.0000 KRW |
592.0000 KRW |
| 2026-01-04 |
575.8373 KRW |
31,457,292.8105 ADA |
563.0000 KRW |
562.0000 KRW |
586.0000 KRW |
581.0000 KRW |
| 2026-01-03 |
565.5709 KRW |
34,047,919.2350 ADA |
572.0000 KRW |
554.0000 KRW |
578.0000 KRW |
562.0000 KRW |
| 2026-01-02 |
535.4064 KRW |
36,143,504.4403 ADA |
517.0000 KRW |
514.0000 KRW |
569.0000 KRW |
556.0000 KRW |
| 2026-01-01 |
496.6395 KRW |
32,493,713.6822 ADA |
488.0000 KRW |
485.0000 KRW |
523.0000 KRW |
518.0000 KRW |
| 2025-12-31 |
510.0921 KRW |
11,063,943.0518 ADA |
511.0000 KRW |
507.0000 KRW |
514.0000 KRW |
509.0000 KRW |
| 2025-12-30 |
513.0443 KRW |
25,192,034.8403 ADA |
515.0000 KRW |
506.0000 KRW |
520.0000 KRW |
510.0000 KRW |
| 2025-12-29 |
539.4561 KRW |
27,102,122.4644 ADA |
536.0000 KRW |
522.0000 KRW |
556.0000 KRW |
524.0000 KRW |
| 2025-12-28 |
539.4504 KRW |
14,371,789.2189 ADA |
540.0000 KRW |
527.0000 KRW |
550.0000 KRW |
529.0000 KRW |
| 2025-12-27 |
523.2818 KRW |
14,074,384.6873 ADA |
512.0000 KRW |
511.0000 KRW |
540.0000 KRW |
535.0000 KRW |
| 2025-12-26 |
513.9604 KRW |
26,940,564.0098 ADA |
505.0000 KRW |
503.0000 KRW |
524.0000 KRW |
514.0000 KRW |
| 2025-12-25 |
518.5362 KRW |
35,028,536.6636 ADA |
527.0000 KRW |
501.0000 KRW |
533.0000 KRW |
507.0000 KRW |
| 2025-12-24 |
528.7662 KRW |
19,855,518.8009 ADA |
541.0000 KRW |
521.0000 KRW |
542.0000 KRW |
526.0000 KRW |
| 2025-12-23 |
543.1522 KRW |
23,528,895.4169 ADA |
553.0000 KRW |
531.0000 KRW |
558.0000 KRW |
543.0000 KRW |
| 2025-12-22 |
553.3076 KRW |
26,747,081.6774 ADA |
544.0000 KRW |
539.0000 KRW |
568.0000 KRW |
550.0000 KRW |
| 2025-12-21 |
545.8109 KRW |
27,896,792.4278 ADA |
555.0000 KRW |
533.0000 KRW |
558.0000 KRW |
538.0000 KRW |
| 2025-12-20 |
560.3478 KRW |
20,129,408.2302 ADA |
561.0000 KRW |
555.0000 KRW |
568.0000 KRW |
557.0000 KRW |
| 2025-12-19 |
540.6873 KRW |
34,995,565.7120 ADA |
524.0000 KRW |
515.0000 KRW |
566.0000 KRW |
561.0000 KRW |
| 2025-12-18 |
543.2488 KRW |
48,971,038.6245 ADA |
549.0000 KRW |
518.0000 KRW |
564.0000 KRW |
523.0000 KRW |
| 2025-12-17 |
570.9053 KRW |
25,771,009.4805 ADA |
574.0000 KRW |
553.0000 KRW |
595.0000 KRW |
557.0000 KRW |
| 2025-12-16 |
572.7507 KRW |
30,130,376.0831 ADA |
580.0000 KRW |
562.0000 KRW |
583.0000 KRW |
577.0000 KRW |
| 2025-12-15 |
585.9032 KRW |
34,715,552.9728 ADA |
593.0000 KRW |
565.0000 KRW |
608.0000 KRW |
573.0000 KRW |
| 2025-12-14 |
601.0653 KRW |
23,991,752.5474 ADA |
613.0000 KRW |
590.0000 KRW |
614.0000 KRW |
592.0000 KRW |
| 2025-12-13 |
613.4044 KRW |
13,080,625.5648 ADA |
612.0000 KRW |
606.0000 KRW |
619.0000 KRW |
611.0000 KRW |
| 2025-12-12 |
624.6448 KRW |
34,855,177.2167 ADA |
633.0000 KRW |
605.0000 KRW |
637.0000 KRW |
618.0000 KRW |
| 2025-12-11 |
632.9372 KRW |
62,357,289.0203 ADA |
675.0000 KRW |
612.0000 KRW |
677.0000 KRW |
633.0000 KRW |
| 2025-12-10 |
690.7317 KRW |
24,817,520.6754 ADA |
696.0000 KRW |
680.0000 KRW |
707.0000 KRW |
691.0000 KRW |
| 2025-12-09 |
670.0630 KRW |
39,144,428.7185 ADA |
645.0000 KRW |
631.0000 KRW |
710.0000 KRW |
705.0000 KRW |
| 2025-12-08 |
641.4979 KRW |
20,981,137.8065 ADA |
624.0000 KRW |
620.0000 KRW |
657.0000 KRW |
645.0000 KRW |
| 2025-12-07 |
626.0372 KRW |
23,163,974.8771 ADA |
619.0000 KRW |
608.0000 KRW |
649.0000 KRW |
624.0000 KRW |
| 2025-12-06 |
619.3521 KRW |
9,358,896.7741 ADA |
622.0000 KRW |
613.0000 KRW |
629.0000 KRW |
620.0000 KRW |
| 2025-12-05 |
639.9897 KRW |
24,676,967.5303 ADA |
655.0000 KRW |
613.0000 KRW |
661.0000 KRW |
623.0000 KRW |
| 2025-12-04 |
666.9419 KRW |
21,732,221.5862 ADA |
668.0000 KRW |
655.0000 KRW |
678.0000 KRW |
662.0000 KRW |
| 2025-12-03 |
651.2521 KRW |
34,034,441.3989 ADA |
645.0000 KRW |
635.0000 KRW |
666.0000 KRW |
655.0000 KRW |
| 2025-12-02 |
609.4694 KRW |
31,076,010.2764 ADA |
587.0000 KRW |
576.0000 KRW |
651.0000 KRW |
648.0000 KRW |
| 2025-12-01 |
590.8377 KRW |
37,192,492.6559 ADA |
624.0000 KRW |
570.0000 KRW |
627.0000 KRW |
586.0000 KRW |
| 2025-11-30 |
632.9470 KRW |
10,738,079.9775 ADA |
632.0000 KRW |
628.0000 KRW |
640.0000 KRW |
636.0000 KRW |
| 2025-11-29 |
632.9072 KRW |
10,763,349.3348 ADA |
638.0000 KRW |
628.0000 KRW |
639.0000 KRW |
632.0000 KRW |
| 2025-11-28 |
642.9677 KRW |
26,636,850.0257 ADA |
648.0000 KRW |
633.0000 KRW |
657.0000 KRW |
639.0000 KRW |
| 2025-11-27 |
648.3307 KRW |
20,807,411.6150 ADA |
651.0000 KRW |
640.0000 KRW |
657.0000 KRW |
651.0000 KRW |
| 2025-11-26 |
630.7871 KRW |
23,933,023.4663 ADA |
631.0000 KRW |
615.0000 KRW |
649.0000 KRW |
649.0000 KRW |
| 2025-11-25 |
627.2569 KRW |
25,073,952.6421 ADA |
642.0000 KRW |
609.0000 KRW |
645.0000 KRW |
629.0000 KRW |
| 2025-11-24 |
623.7761 KRW |
30,265,295.8871 ADA |
623.0000 KRW |
608.0000 KRW |
646.0000 KRW |
643.0000 KRW |
| 2025-11-23 |
620.3143 KRW |
30,845,679.1519 ADA |
609.0000 KRW |
604.0000 KRW |
633.0000 KRW |
628.0000 KRW |
| 2025-11-22 |
603.6618 KRW |
28,211,986.5057 ADA |
620.0000 KRW |
589.0000 KRW |
625.0000 KRW |
603.0000 KRW |
| 2025-11-21 |
619.5790 KRW |
77,072,971.0363 ADA |
649.0000 KRW |
585.0000 KRW |
657.0000 KRW |
626.0000 KRW |
| 2025-11-20 |
674.9158 KRW |
42,557,922.0349 ADA |
692.0000 KRW |
646.0000 KRW |
702.0000 KRW |
649.0000 KRW |
| 2025-11-19 |
685.5071 KRW |
32,543,993.3331 ADA |
705.0000 KRW |
657.0000 KRW |
708.0000 KRW |
658.0000 KRW |
| 2025-11-18 |
692.6408 KRW |
52,995,929.9955 ADA |
698.0000 KRW |
678.0000 KRW |
715.0000 KRW |
709.0000 KRW |