Market [unlinked] / KRW
Identifier on UpBit: KRW-F
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
9.9784 KRW |
92,495,180.8767 |
10.1000 KRW |
9.5200 KRW |
10.4000 KRW |
9.5700 KRW |
| 2025-12-14 |
10.6374 KRW |
69,601,028.4357 |
10.7000 KRW |
10.2000 KRW |
11.0000 KRW |
10.3000 KRW |
| 2025-12-13 |
10.4757 KRW |
26,562,287.3349 |
10.5000 KRW |
10.3000 KRW |
10.7000 KRW |
10.7000 KRW |
| 2025-12-12 |
10.8609 KRW |
64,049,120.0079 |
10.9000 KRW |
10.4000 KRW |
11.2000 KRW |
10.4000 KRW |
| 2025-12-11 |
10.7267 KRW |
80,836,120.4825 |
11.1000 KRW |
10.5000 KRW |
11.1000 KRW |
10.8000 KRW |
| 2025-12-10 |
11.1728 KRW |
42,965,121.0212 |
11.3000 KRW |
10.9000 KRW |
11.4000 KRW |
11.1000 KRW |
| 2025-12-09 |
11.1880 KRW |
55,962,904.6740 |
11.2000 KRW |
10.8000 KRW |
11.6000 KRW |
11.3000 KRW |
| 2025-12-08 |
11.2186 KRW |
51,291,113.7393 |
11.2000 KRW |
11.0000 KRW |
11.5000 KRW |
11.0000 KRW |
| 2025-12-07 |
11.4542 KRW |
82,514,377.0586 |
11.7000 KRW |
11.0000 KRW |
11.8000 KRW |
11.5000 KRW |
| 2025-12-06 |
11.6144 KRW |
35,612,403.5147 |
11.6000 KRW |
11.4000 KRW |
11.8000 KRW |
11.7000 KRW |
| 2025-12-05 |
11.8364 KRW |
109,449,597.9402 |
11.9000 KRW |
11.3000 KRW |
12.2000 KRW |
11.6000 KRW |
| 2025-12-04 |
12.1341 KRW |
74,197,757.8039 |
12.2000 KRW |
11.8000 KRW |
12.4000 KRW |
11.9000 KRW |
| 2025-12-03 |
12.0241 KRW |
89,376,773.3886 |
12.1000 KRW |
11.7000 KRW |
12.2000 KRW |
11.9000 KRW |
| 2025-12-02 |
11.8869 KRW |
75,336,292.7215 |
11.7000 KRW |
11.6000 KRW |
12.5000 KRW |
12.1000 KRW |
| 2025-12-01 |
11.9599 KRW |
127,448,326.2193 |
13.0000 KRW |
11.4000 KRW |
13.0000 KRW |
11.7000 KRW |
| 2025-11-30 |
13.1916 KRW |
121,315,637.1618 |
13.7000 KRW |
12.9000 KRW |
13.8000 KRW |
13.1000 KRW |
| 2025-11-29 |
13.9223 KRW |
109,981,949.0198 |
13.9000 KRW |
13.6000 KRW |
14.4000 KRW |
13.8000 KRW |
| 2025-11-28 |
14.4524 KRW |
324,224,401.1788 |
14.3000 KRW |
13.7000 KRW |
15.4000 KRW |
13.8000 KRW |
| 2025-11-27 |
14.2482 KRW |
415,817,042.1631 |
13.8000 KRW |
13.8000 KRW |
14.9000 KRW |
14.5000 KRW |
| 2025-11-26 |
13.7866 KRW |
179,878,840.3399 |
14.3000 KRW |
13.3000 KRW |
14.3000 KRW |
13.7000 KRW |
| 2025-11-25 |
13.8249 KRW |
348,688,907.1862 |
13.3000 KRW |
13.1000 KRW |
14.7000 KRW |
14.3000 KRW |
| 2025-11-24 |
13.0485 KRW |
139,228,852.5172 |
13.2000 KRW |
12.7000 KRW |
13.4000 KRW |
13.3000 KRW |
| 2025-11-23 |
14.1048 KRW |
787,835,484.8717 |
13.1000 KRW |
12.9000 KRW |
15.6000 KRW |
13.5000 KRW |
| 2025-11-22 |
13.3369 KRW |
400,360,106.1821 |
13.5000 KRW |
12.8000 KRW |
14.1000 KRW |
13.1000 KRW |
| 2025-11-21 |
12.9380 KRW |
443,703,420.8052 |
12.9000 KRW |
11.7000 KRW |
14.6000 KRW |
13.2000 KRW |
| 2025-11-20 |
13.6184 KRW |
167,211,134.8007 |
14.2000 KRW |
12.6000 KRW |
14.4000 KRW |
12.9000 KRW |
| 2025-11-19 |
14.7828 KRW |
103,309,843.4029 |
15.5000 KRW |
14.3000 KRW |
15.6000 KRW |
14.4000 KRW |
| 2025-11-18 |
14.8936 KRW |
122,461,534.3692 |
15.0000 KRW |
14.4000 KRW |
15.6000 KRW |
15.3000 KRW |
| 2025-11-17 |
15.2725 KRW |
272,784,142.3587 |
15.9000 KRW |
14.8000 KRW |
15.9000 KRW |
15.1000 KRW |
| 2025-11-16 |
16.3245 KRW |
241,380,116.3033 |
17.2000 KRW |
15.3000 KRW |
17.2000 KRW |
15.4000 KRW |
| 2025-11-15 |
17.3484 KRW |
267,076,610.6746 |
17.5000 KRW |
17.0000 KRW |
17.9000 KRW |
17.1000 KRW |
| 2025-11-14 |
17.3305 KRW |
1,265,000,356.6355 |
16.5000 KRW |
16.2000 KRW |
18.5000 KRW |
17.4000 KRW |
| 2025-11-13 |
16.9374 KRW |
382,523,714.8156 |
16.6000 KRW |
16.5000 KRW |
17.7000 KRW |
16.8000 KRW |
| 2025-11-12 |
17.1562 KRW |
301,564,144.5254 |
17.2000 KRW |
16.6000 KRW |
17.6000 KRW |
16.6000 KRW |
| 2025-11-11 |
18.4076 KRW |
793,220,496.8271 |
19.7000 KRW |
16.7000 KRW |
20.0000 KRW |
17.0000 KRW |
| 2025-11-10 |
19.7947 KRW |
2,343,491,008.3050 |
17.3000 KRW |
17.0000 KRW |
21.7000 KRW |
18.7000 KRW |
| 2025-11-09 |
17.6213 KRW |
912,290,585.3574 |
16.4000 KRW |
15.9000 KRW |
19.3000 KRW |
17.5000 KRW |
| 2025-11-08 |
16.9508 KRW |
233,439,444.8969 |
17.5000 KRW |
16.0000 KRW |
17.6000 KRW |
16.1000 KRW |
| 2025-11-07 |
16.6675 KRW |
337,413,016.3940 |
16.4000 KRW |
15.9000 KRW |
18.3000 KRW |
17.5000 KRW |
| 2025-11-06 |
17.3474 KRW |
655,648,065.9440 |
17.3000 KRW |
15.8000 KRW |
18.7000 KRW |
16.4000 KRW |
| 2025-11-05 |
17.4207 KRW |
729,307,280.6807 |
17.7000 KRW |
16.1000 KRW |
19.0000 KRW |
17.1000 KRW |
| 2025-11-04 |
18.0694 KRW |
1,122,149,132.6785 |
17.0000 KRW |
16.1000 KRW |
20.0000 KRW |
17.2000 KRW |
| 2025-11-03 |
18.4054 KRW |
538,438,667.3942 |
20.6000 KRW |
17.2000 KRW |
20.6000 KRW |
17.3000 KRW |
| 2025-11-02 |
20.9153 KRW |
475,498,391.2274 |
22.1000 KRW |
20.2000 KRW |
22.1000 KRW |
20.6000 KRW |
| 2025-11-01 |
22.4384 KRW |
758,178,382.7866 |
22.9000 KRW |
21.5000 KRW |
24.0000 KRW |
21.8000 KRW |
| 2025-10-31 |
20.6358 KRW |
407,571,257.8787 |
21.3000 KRW |
20.1000 KRW |
21.5000 KRW |
20.7000 KRW |
| 2025-10-30 |
22.8987 KRW |
1,162,714,267.3636 |
23.4000 KRW |
20.4000 KRW |
24.5000 KRW |
21.0000 KRW |
| 2025-10-29 |
24.1508 KRW |
1,799,354,332.1412 |
24.1000 KRW |
22.1000 KRW |
26.3000 KRW |
23.0000 KRW |
| 2025-10-28 |
25.7257 KRW |
1,490,675,124.4822 |
28.2000 KRW |
23.1000 KRW |
28.2000 KRW |
24.1000 KRW |
| 2025-10-27 |
30.6129 KRW |
3,140,438,077.6109 |
32.0000 KRW |
27.2000 KRW |
33.6000 KRW |
28.0000 KRW |