Market [unlinked] / KRW
Identifier on UpBit: KRW-F
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
9.6391 KRW |
920,594,596.9919 |
9.4700 KRW |
8.9100 KRW |
10.5000 KRW |
9.9000 KRW |
| 2026-02-02 |
9.5907 KRW |
9,350,245,279.0054 |
7.8900 KRW |
7.7500 KRW |
11.4000 KRW |
9.6600 KRW |
| 2026-02-01 |
10.0919 KRW |
4,017,565,481.9035 |
8.2600 KRW |
7.9400 KRW |
13.0000 KRW |
7.9500 KRW |
| 2026-01-31 |
8.4533 KRW |
101,339,117.3012 |
9.1500 KRW |
7.6000 KRW |
9.1600 KRW |
8.0300 KRW |
| 2026-01-30 |
8.9668 KRW |
294,291,663.5042 |
8.7700 KRW |
8.5800 KRW |
9.2500 KRW |
9.0600 KRW |
| 2026-01-29 |
8.9743 KRW |
101,210,398.7714 |
9.4200 KRW |
8.5900 KRW |
9.4200 KRW |
8.7400 KRW |
| 2026-01-28 |
9.5678 KRW |
108,056,257.4579 |
9.8600 KRW |
9.3000 KRW |
9.8800 KRW |
9.4400 KRW |
| 2026-01-27 |
9.7534 KRW |
184,713,348.4724 |
9.9700 KRW |
9.5300 KRW |
10.1000 KRW |
9.6500 KRW |
| 2026-01-26 |
9.9962 KRW |
1,443,099,169.3281 |
9.4200 KRW |
9.3500 KRW |
11.4000 KRW |
9.9000 KRW |
| 2026-01-25 |
10.3122 KRW |
721,928,231.0445 |
10.4000 KRW |
9.3000 KRW |
11.2000 KRW |
9.3400 KRW |
| 2026-01-24 |
9.9370 KRW |
531,499,570.8192 |
9.6800 KRW |
9.4200 KRW |
10.4000 KRW |
10.1000 KRW |
| 2026-01-23 |
9.7518 KRW |
1,251,271,197.9687 |
9.0200 KRW |
9.0200 KRW |
10.3000 KRW |
9.6600 KRW |
| 2026-01-22 |
9.1573 KRW |
30,922,137.1573 |
9.1900 KRW |
9.0000 KRW |
9.3000 KRW |
9.0100 KRW |
| 2026-01-21 |
9.0384 KRW |
86,543,224.4419 |
8.9400 KRW |
8.8200 KRW |
9.2900 KRW |
9.2500 KRW |
| 2026-01-20 |
9.2862 KRW |
106,618,646.4197 |
9.5900 KRW |
8.8500 KRW |
9.7700 KRW |
8.9800 KRW |
| 2026-01-19 |
9.3428 KRW |
140,485,687.3743 |
9.7200 KRW |
8.7200 KRW |
9.9400 KRW |
9.7700 KRW |
| 2026-01-18 |
9.9092 KRW |
80,644,766.3526 |
9.9100 KRW |
9.8000 KRW |
10.1000 KRW |
9.9900 KRW |
| 2026-01-17 |
10.0005 KRW |
22,732,996.3113 |
10.0000 KRW |
9.9500 KRW |
10.1000 KRW |
10.0000 KRW |
| 2026-01-16 |
9.9892 KRW |
54,539,799.9068 |
10.1000 KRW |
9.8000 KRW |
10.2000 KRW |
9.9200 KRW |
| 2026-01-15 |
9.9653 KRW |
79,914,488.7147 |
10.1000 KRW |
9.7900 KRW |
10.1000 KRW |
10.1000 KRW |
| 2026-01-14 |
10.1351 KRW |
90,722,676.2326 |
10.2000 KRW |
10.0000 KRW |
10.3000 KRW |
10.2000 KRW |
| 2026-01-13 |
10.1311 KRW |
60,100,222.0531 |
10.0000 KRW |
9.9200 KRW |
10.3000 KRW |
10.2000 KRW |
| 2026-01-12 |
10.0403 KRW |
62,215,656.4570 |
10.2000 KRW |
9.8600 KRW |
10.2000 KRW |
10.1000 KRW |
| 2026-01-11 |
10.2971 KRW |
60,965,324.8399 |
10.2000 KRW |
10.0000 KRW |
10.6000 KRW |
10.0000 KRW |
| 2026-01-10 |
10.2159 KRW |
33,646,370.1131 |
10.2000 KRW |
10.1000 KRW |
10.3000 KRW |
10.3000 KRW |
| 2026-01-09 |
10.2306 KRW |
44,995,935.1816 |
10.3000 KRW |
10.1000 KRW |
10.4000 KRW |
10.3000 KRW |
| 2026-01-08 |
10.1354 KRW |
89,541,782.9681 |
10.3000 KRW |
9.9400 KRW |
10.4000 KRW |
10.2000 KRW |
| 2026-01-07 |
10.4134 KRW |
135,779,028.1276 |
10.6000 KRW |
10.2000 KRW |
10.7000 KRW |
10.4000 KRW |
| 2026-01-06 |
10.5432 KRW |
118,706,682.4442 |
10.6000 KRW |
10.2000 KRW |
10.8000 KRW |
10.6000 KRW |
| 2026-01-05 |
10.6895 KRW |
256,689,631.6943 |
10.4000 KRW |
10.4000 KRW |
11.1000 KRW |
10.7000 KRW |
| 2026-01-04 |
10.4445 KRW |
91,349,698.9572 |
10.5000 KRW |
10.3000 KRW |
10.6000 KRW |
10.4000 KRW |
| 2026-01-03 |
10.4932 KRW |
229,562,179.2861 |
10.3000 KRW |
10.0000 KRW |
10.8000 KRW |
10.4000 KRW |
| 2026-01-02 |
9.9797 KRW |
122,813,464.8069 |
10.0000 KRW |
9.7800 KRW |
10.3000 KRW |
10.2000 KRW |
| 2026-01-01 |
10.0396 KRW |
252,806,205.3813 |
9.7200 KRW |
9.6200 KRW |
10.5000 KRW |
10.1000 KRW |
| 2025-12-31 |
9.9357 KRW |
126,098,404.3015 |
10.2000 KRW |
9.6000 KRW |
10.2000 KRW |
9.7000 KRW |
| 2025-12-30 |
10.3140 KRW |
179,707,456.7834 |
10.7000 KRW |
10.0000 KRW |
10.7000 KRW |
10.2000 KRW |
| 2025-12-29 |
10.9116 KRW |
278,262,622.4686 |
10.7000 KRW |
10.5000 KRW |
11.4000 KRW |
10.7000 KRW |
| 2025-12-28 |
11.0566 KRW |
121,389,059.1638 |
11.4000 KRW |
10.7000 KRW |
11.5000 KRW |
10.7000 KRW |
| 2025-12-27 |
11.4745 KRW |
323,556,521.0197 |
11.8000 KRW |
11.2000 KRW |
11.9000 KRW |
11.4000 KRW |
| 2025-12-26 |
13.6027 KRW |
2,025,000,876.1624 |
12.6000 KRW |
11.4000 KRW |
15.1000 KRW |
11.8000 KRW |
| 2025-12-25 |
12.4057 KRW |
615,919,637.9221 |
12.2000 KRW |
11.8000 KRW |
13.0000 KRW |
12.8000 KRW |
| 2025-12-24 |
11.9916 KRW |
611,684,093.0243 |
12.0000 KRW |
11.4000 KRW |
12.5000 KRW |
12.0000 KRW |
| 2025-12-23 |
11.9782 KRW |
1,817,375,181.3383 |
11.1000 KRW |
10.9000 KRW |
12.9000 KRW |
11.5000 KRW |
| 2025-12-22 |
10.9809 KRW |
583,329,597.3915 |
11.1000 KRW |
10.5000 KRW |
11.6000 KRW |
11.0000 KRW |
| 2025-12-21 |
11.8546 KRW |
1,886,279,577.2205 |
10.7000 KRW |
10.4000 KRW |
13.1000 KRW |
10.9000 KRW |
| 2025-12-20 |
10.5871 KRW |
941,428,277.2084 |
10.9000 KRW |
10.2000 KRW |
11.2000 KRW |
10.9000 KRW |
| 2025-12-19 |
10.6387 KRW |
3,954,412,421.6056 |
8.3500 KRW |
8.3500 KRW |
11.7000 KRW |
11.0000 KRW |
| 2025-12-18 |
8.9493 KRW |
505,264,641.0434 |
8.7300 KRW |
8.4500 KRW |
9.3000 KRW |
8.4900 KRW |
| 2025-12-17 |
9.2894 KRW |
37,242,406.1354 |
9.4000 KRW |
9.1400 KRW |
9.4500 KRW |
9.1500 KRW |
| 2025-12-16 |
9.3845 KRW |
74,579,316.5573 |
9.6800 KRW |
9.1600 KRW |
9.6900 KRW |
9.4400 KRW |