Market [unlinked] / KRW
Identifier on UpBit: KRW-BOUNTY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
70.3306 KRW |
7,657,540.6373 |
72.4600 KRW |
68.8000 KRW |
73.3000 KRW |
69.8700 KRW |
| 2025-05-18 |
72.7341 KRW |
3,168,930.8061 |
72.0000 KRW |
72.0000 KRW |
73.5000 KRW |
72.3800 KRW |
| 2025-05-17 |
72.3209 KRW |
6,748,595.1529 |
73.5600 KRW |
70.5000 KRW |
73.9000 KRW |
72.2300 KRW |
| 2025-05-16 |
72.7454 KRW |
6,432,188.5230 |
70.5800 KRW |
70.5800 KRW |
74.0000 KRW |
73.3900 KRW |
| 2025-05-15 |
72.9517 KRW |
11,421,184.7913 |
75.2600 KRW |
70.0000 KRW |
75.7600 KRW |
70.4000 KRW |
| 2025-05-14 |
76.3160 KRW |
35,514,043.7663 |
76.1100 KRW |
74.2500 KRW |
78.6700 KRW |
75.0000 KRW |
| 2025-05-13 |
75.9673 KRW |
26,798,933.9952 |
76.0400 KRW |
74.0100 KRW |
77.6500 KRW |
76.4900 KRW |
| 2025-05-12 |
76.1360 KRW |
13,909,053.9180 |
76.1500 KRW |
75.0200 KRW |
77.2900 KRW |
75.0400 KRW |
| 2025-05-11 |
75.1801 KRW |
19,077,844.6904 |
76.4800 KRW |
73.8000 KRW |
76.8000 KRW |
76.3500 KRW |
| 2025-05-10 |
75.2286 KRW |
9,357,963.5960 |
75.4900 KRW |
74.3100 KRW |
76.1500 KRW |
75.6400 KRW |
| 2025-05-09 |
73.9806 KRW |
16,430,594.3519 |
73.2000 KRW |
72.6200 KRW |
75.6000 KRW |
75.0600 KRW |
| 2025-05-08 |
71.3960 KRW |
16,391,820.8370 |
70.0000 KRW |
69.5400 KRW |
73.3600 KRW |
72.8300 KRW |
| 2025-05-07 |
70.1757 KRW |
67,867,232.3400 |
68.0100 KRW |
67.1600 KRW |
72.3400 KRW |
69.7700 KRW |
| 2025-05-06 |
68.9984 KRW |
13,009,963.9173 |
71.2100 KRW |
66.8400 KRW |
71.7800 KRW |
67.8000 KRW |
| 2025-05-05 |
73.8989 KRW |
57,633,883.6071 |
73.0900 KRW |
69.9400 KRW |
78.0900 KRW |
71.6000 KRW |
| 2025-05-04 |
77.1254 KRW |
102,001,566.8234 |
77.1300 KRW |
72.2000 KRW |
83.0000 KRW |
72.6900 KRW |
| 2025-05-03 |
75.5684 KRW |
86,886,534.4485 |
72.9800 KRW |
72.7500 KRW |
78.8100 KRW |
75.9900 KRW |
| 2025-05-02 |
73.1481 KRW |
9,933,409.0929 |
74.2700 KRW |
71.5900 KRW |
74.9500 KRW |
74.0800 KRW |
| 2025-05-01 |
74.6824 KRW |
6,882,268.5342 |
75.1200 KRW |
74.2500 KRW |
75.4000 KRW |
74.9800 KRW |
| 2025-04-30 |
74.5019 KRW |
18,440,251.6312 |
76.6900 KRW |
72.3500 KRW |
77.0700 KRW |
74.9800 KRW |
| 2025-04-29 |
74.7345 KRW |
11,019,018.2378 |
74.8000 KRW |
73.3300 KRW |
76.4000 KRW |
75.6600 KRW |
| 2025-04-28 |
73.9207 KRW |
20,481,981.1518 |
73.7000 KRW |
72.3200 KRW |
76.8700 KRW |
73.5800 KRW |
| 2025-04-27 |
73.5335 KRW |
11,263,078.1292 |
74.1300 KRW |
72.3000 KRW |
74.5400 KRW |
73.5200 KRW |
| 2025-04-26 |
74.6773 KRW |
12,220,961.4008 |
74.8900 KRW |
73.0300 KRW |
75.9800 KRW |
74.0500 KRW |
| 2025-04-25 |
74.1427 KRW |
15,880,978.7032 |
74.1900 KRW |
73.1000 KRW |
75.6300 KRW |
74.8300 KRW |
| 2025-04-24 |
72.9445 KRW |
8,347,436.8130 |
74.2100 KRW |
72.2500 KRW |
74.5500 KRW |
73.7800 KRW |
| 2025-04-23 |
71.9627 KRW |
14,975,286.3982 |
71.5100 KRW |
71.4000 KRW |
72.7700 KRW |
72.6600 KRW |
| 2025-04-22 |
70.6712 KRW |
27,523,270.2953 |
70.0900 KRW |
68.5900 KRW |
73.0000 KRW |
72.0800 KRW |
| 2025-04-21 |
70.0988 KRW |
18,468,800.2891 |
69.7000 KRW |
69.0100 KRW |
72.8900 KRW |
69.4200 KRW |
| 2025-04-20 |
69.3407 KRW |
10,202,333.0286 |
70.0800 KRW |
68.0000 KRW |
70.2200 KRW |
70.0700 KRW |
| 2025-04-19 |
69.3768 KRW |
14,110,424.0855 |
69.7000 KRW |
67.6100 KRW |
71.0000 KRW |
70.3700 KRW |
| 2025-04-18 |
68.9048 KRW |
52,906,965.3203 |
72.9000 KRW |
64.7900 KRW |
72.9000 KRW |
70.1600 KRW |
| 2025-04-17 |
77.9923 KRW |
183,719,487.6620 |
76.5300 KRW |
71.0200 KRW |
87.1300 KRW |
71.5000 KRW |
| 2025-04-16 |
73.6920 KRW |
380,436,681.5078 |
66.0500 KRW |
66.0300 KRW |
84.4000 KRW |
71.1700 KRW |
| 2025-04-15 |
65.2554 KRW |
33,333,833.3383 |
63.8400 KRW |
63.7600 KRW |
67.4700 KRW |
65.5700 KRW |
| 2025-04-14 |
63.3230 KRW |
16,193,037.7260 |
64.8700 KRW |
62.0100 KRW |
65.1700 KRW |
64.3200 KRW |
| 2025-04-13 |
65.2328 KRW |
8,560,737.2416 |
66.1900 KRW |
64.3500 KRW |
66.5000 KRW |
65.3000 KRW |
| 2025-04-12 |
65.5581 KRW |
16,629,825.5737 |
65.7300 KRW |
64.3900 KRW |
67.2000 KRW |
66.2300 KRW |
| 2025-04-11 |
66.1980 KRW |
24,757,400.9091 |
69.0900 KRW |
63.7000 KRW |
69.2000 KRW |
65.0900 KRW |
| 2025-04-10 |
69.0622 KRW |
50,414,966.6305 |
68.6000 KRW |
65.2800 KRW |
72.9400 KRW |
68.2000 KRW |
| 2025-04-09 |
66.0651 KRW |
126,681,493.9196 |
64.6600 KRW |
61.4900 KRW |
69.8000 KRW |
68.1700 KRW |
| 2025-04-08 |
64.0454 KRW |
61,081,658.3763 |
62.2600 KRW |
61.5800 KRW |
66.0100 KRW |
63.8500 KRW |
| 2025-04-07 |
59.2232 KRW |
101,622,610.8774 |
59.0800 KRW |
54.9100 KRW |
63.3500 KRW |
62.0000 KRW |
| 2025-04-06 |
62.2426 KRW |
26,758,880.9442 |
61.7000 KRW |
58.0000 KRW |
64.6400 KRW |
58.9900 KRW |
| 2025-04-05 |
61.6032 KRW |
3,452,991.3559 |
62.3300 KRW |
60.8500 KRW |
62.3300 KRW |
62.0500 KRW |
| 2025-04-04 |
62.1407 KRW |
19,296,884.6858 |
61.7400 KRW |
60.2000 KRW |
63.9500 KRW |
62.3300 KRW |
| 2025-04-03 |
61.5642 KRW |
16,363,971.8277 |
62.4200 KRW |
58.8000 KRW |
64.0000 KRW |
61.5600 KRW |
| 2025-04-02 |
64.8932 KRW |
28,177,352.4704 |
67.2100 KRW |
63.2900 KRW |
67.7800 KRW |
64.5000 KRW |
| 2025-04-01 |
68.2602 KRW |
55,353,873.5560 |
69.9900 KRW |
67.0600 KRW |
69.9900 KRW |
67.7400 KRW |
| 2025-03-31 |
74.3950 KRW |
481,353,574.1493 |
68.0600 KRW |
65.7700 KRW |
81.8400 KRW |
69.0600 KRW |