Market [unlinked] / KRW
Identifier on UpBit: KRW-ALT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
38.9789 KRW |
8,916,016.0364 |
38.5000 KRW |
38.0000 KRW |
39.7000 KRW |
39.7000 KRW |
| 2025-09-30 |
38.4337 KRW |
8,541,961.4891 |
39.1000 KRW |
37.4000 KRW |
39.1000 KRW |
38.5000 KRW |
| 2025-09-29 |
39.4092 KRW |
5,273,832.1450 |
40.6000 KRW |
38.7000 KRW |
40.6000 KRW |
39.0000 KRW |
| 2025-09-28 |
40.1976 KRW |
5,820,748.5125 |
40.8000 KRW |
39.4000 KRW |
40.9000 KRW |
40.5000 KRW |
| 2025-09-27 |
41.5289 KRW |
21,460,937.5126 |
40.5000 KRW |
40.2000 KRW |
42.5000 KRW |
41.1000 KRW |
| 2025-09-26 |
38.9878 KRW |
9,819,173.9762 |
38.8000 KRW |
38.3000 KRW |
39.7000 KRW |
39.6000 KRW |
| 2025-09-25 |
39.7479 KRW |
15,790,752.2391 |
41.2000 KRW |
38.4000 KRW |
41.2000 KRW |
39.2000 KRW |
| 2025-09-24 |
41.2807 KRW |
10,746,093.4521 |
41.0000 KRW |
40.1000 KRW |
42.0000 KRW |
41.2000 KRW |
| 2025-09-23 |
41.5310 KRW |
16,991,817.7017 |
42.2000 KRW |
40.8000 KRW |
42.5000 KRW |
41.6000 KRW |
| 2025-09-22 |
42.6071 KRW |
34,403,167.1797 |
46.7000 KRW |
40.0000 KRW |
46.9000 KRW |
41.0000 KRW |
| 2025-09-21 |
47.3138 KRW |
9,666,264.4029 |
47.6000 KRW |
46.6000 KRW |
47.8000 KRW |
46.9000 KRW |
| 2025-09-20 |
46.9383 KRW |
7,762,768.0668 |
46.8000 KRW |
46.3000 KRW |
48.1000 KRW |
47.5000 KRW |
| 2025-09-19 |
48.0111 KRW |
10,078,809.5131 |
49.3000 KRW |
46.5000 KRW |
49.7000 KRW |
47.0000 KRW |
| 2025-09-18 |
48.9587 KRW |
23,276,033.6167 |
49.1000 KRW |
48.3000 KRW |
49.8000 KRW |
49.6000 KRW |
| 2025-09-17 |
47.4919 KRW |
20,135,537.6282 |
47.4000 KRW |
46.0000 KRW |
49.4000 KRW |
49.0000 KRW |
| 2025-09-16 |
45.8025 KRW |
9,252,327.3991 |
45.9000 KRW |
45.0000 KRW |
47.5000 KRW |
47.2000 KRW |
| 2025-09-15 |
46.5812 KRW |
19,349,642.7864 |
47.5000 KRW |
45.0000 KRW |
48.5000 KRW |
45.7000 KRW |
| 2025-09-14 |
48.3338 KRW |
25,945,986.3531 |
49.8000 KRW |
46.7000 KRW |
50.2000 KRW |
47.6000 KRW |
| 2025-09-13 |
49.9259 KRW |
21,344,194.8432 |
50.0000 KRW |
48.6000 KRW |
50.7000 KRW |
49.7000 KRW |
| 2025-09-12 |
48.2953 KRW |
12,766,225.0864 |
48.0000 KRW |
47.2000 KRW |
49.1000 KRW |
49.1000 KRW |
| 2025-09-11 |
48.2619 KRW |
24,179,719.8899 |
47.6000 KRW |
47.1000 KRW |
49.4000 KRW |
47.4000 KRW |
| 2025-09-10 |
47.3615 KRW |
28,990,815.9597 |
47.2000 KRW |
46.7000 KRW |
48.2000 KRW |
47.7000 KRW |
| 2025-09-09 |
47.4596 KRW |
46,670,125.7394 |
46.2000 KRW |
45.8000 KRW |
48.7000 KRW |
47.1000 KRW |
| 2025-09-08 |
45.2283 KRW |
28,416,037.0463 |
44.2000 KRW |
44.0000 KRW |
46.3000 KRW |
46.1000 KRW |
| 2025-09-07 |
44.2263 KRW |
6,779,981.8858 |
43.7000 KRW |
43.6000 KRW |
44.9000 KRW |
43.8000 KRW |
| 2025-09-06 |
43.9747 KRW |
7,984,166.5977 |
44.4000 KRW |
43.3000 KRW |
44.8000 KRW |
43.5000 KRW |
| 2025-09-05 |
43.8002 KRW |
10,450,324.0836 |
42.9000 KRW |
42.8000 KRW |
44.6000 KRW |
44.5000 KRW |
| 2025-09-04 |
43.3330 KRW |
14,462,165.0089 |
44.4000 KRW |
42.3000 KRW |
44.4000 KRW |
43.0000 KRW |
| 2025-09-03 |
44.3046 KRW |
12,989,803.0513 |
44.8000 KRW |
43.7000 KRW |
44.9000 KRW |
44.3000 KRW |
| 2025-09-02 |
43.4474 KRW |
36,553,867.1552 |
43.0000 KRW |
42.5000 KRW |
45.1000 KRW |
44.2000 KRW |
| 2025-09-01 |
44.3914 KRW |
29,200,769.8951 |
45.7000 KRW |
43.1000 KRW |
46.1000 KRW |
43.6000 KRW |
| 2025-08-31 |
47.4862 KRW |
13,282,047.1777 |
47.6000 KRW |
46.2000 KRW |
48.3000 KRW |
46.7000 KRW |
| 2025-08-30 |
47.5954 KRW |
61,209,840.4057 |
46.1000 KRW |
44.7000 KRW |
50.7000 KRW |
47.1000 KRW |
| 2025-08-29 |
46.9611 KRW |
38,681,599.9602 |
48.0000 KRW |
45.0000 KRW |
49.0000 KRW |
45.7000 KRW |
| 2025-08-28 |
46.7827 KRW |
36,240,605.5038 |
46.0000 KRW |
45.7000 KRW |
48.0000 KRW |
48.0000 KRW |
| 2025-08-27 |
46.3579 KRW |
15,391,481.0949 |
46.5000 KRW |
45.8000 KRW |
47.3000 KRW |
46.4000 KRW |
| 2025-08-26 |
45.6743 KRW |
11,622,058.1179 |
45.2000 KRW |
44.8000 KRW |
46.9000 KRW |
46.4000 KRW |
| 2025-08-25 |
47.6774 KRW |
30,077,987.4295 |
49.5000 KRW |
44.5000 KRW |
50.1000 KRW |
44.5000 KRW |
| 2025-08-24 |
49.9885 KRW |
15,992,788.1821 |
51.3000 KRW |
48.7000 KRW |
51.7000 KRW |
50.1000 KRW |
| 2025-08-23 |
51.7105 KRW |
30,373,092.2249 |
52.0000 KRW |
49.8000 KRW |
53.5000 KRW |
51.5000 KRW |
| 2025-08-22 |
48.1574 KRW |
28,339,865.9455 |
47.2000 KRW |
45.2000 KRW |
51.2000 KRW |
51.0000 KRW |
| 2025-08-21 |
47.8816 KRW |
14,779,785.1794 |
48.3000 KRW |
46.7000 KRW |
48.8000 KRW |
46.8000 KRW |
| 2025-08-20 |
47.0301 KRW |
16,827,933.4462 |
45.8000 KRW |
45.7000 KRW |
48.4000 KRW |
48.3000 KRW |
| 2025-08-19 |
47.4296 KRW |
24,087,869.6602 |
48.2000 KRW |
46.0000 KRW |
49.2000 KRW |
46.7000 KRW |
| 2025-08-18 |
49.0531 KRW |
28,813,923.9925 |
51.0000 KRW |
47.7000 KRW |
51.1000 KRW |
49.0000 KRW |
| 2025-08-17 |
50.7969 KRW |
14,920,296.4495 |
50.1000 KRW |
49.7000 KRW |
51.6000 KRW |
51.1000 KRW |
| 2025-08-16 |
49.3920 KRW |
9,371,922.7020 |
49.2000 KRW |
48.7000 KRW |
50.3000 KRW |
49.6000 KRW |
| 2025-08-15 |
48.9413 KRW |
51,589,211.8878 |
48.4000 KRW |
47.0000 KRW |
50.3000 KRW |
49.2000 KRW |
| 2025-08-14 |
51.6688 KRW |
147,645,554.2586 |
53.7000 KRW |
47.5000 KRW |
55.1000 KRW |
48.5000 KRW |
| 2025-08-13 |
53.7246 KRW |
230,489,894.2809 |
53.6000 KRW |
51.0000 KRW |
57.1000 KRW |
52.5000 KRW |