Market [unlinked] / KRW
Identifier on UpBit: KRW-G
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
7.5847 KRW |
14,249,739.8242 |
7.6100 KRW |
7.5200 KRW |
7.6500 KRW |
7.5500 KRW |
| 2025-12-04 |
7.6948 KRW |
10,091,190.4140 |
7.7200 KRW |
7.5700 KRW |
7.7500 KRW |
7.6200 KRW |
| 2025-12-03 |
7.7013 KRW |
20,384,555.9398 |
7.6700 KRW |
7.5700 KRW |
7.8100 KRW |
7.7200 KRW |
| 2025-12-02 |
7.4674 KRW |
59,660,237.7795 |
7.4100 KRW |
7.2300 KRW |
7.7800 KRW |
7.5900 KRW |
| 2025-12-01 |
7.4138 KRW |
43,662,810.1767 |
7.8300 KRW |
7.2500 KRW |
7.8500 KRW |
7.3800 KRW |
| 2025-11-30 |
7.9522 KRW |
42,872,744.6456 |
8.3300 KRW |
7.8400 KRW |
8.3300 KRW |
8.0000 KRW |
| 2025-11-29 |
8.3954 KRW |
33,286,548.8400 |
8.4400 KRW |
8.2700 KRW |
8.6400 KRW |
8.2700 KRW |
| 2025-11-28 |
8.6592 KRW |
153,292,520.0108 |
8.3600 KRW |
8.2600 KRW |
9.7000 KRW |
8.4000 KRW |
| 2025-11-27 |
8.6460 KRW |
337,269,812.8915 |
8.0300 KRW |
7.9900 KRW |
9.6200 KRW |
8.3300 KRW |
| 2025-11-26 |
7.9179 KRW |
9,754,074.4085 |
8.0300 KRW |
7.7600 KRW |
8.0500 KRW |
7.9700 KRW |
| 2025-11-25 |
7.9141 KRW |
15,483,201.3279 |
8.0200 KRW |
7.7600 KRW |
8.0800 KRW |
7.9100 KRW |
| 2025-11-24 |
7.8560 KRW |
23,428,980.4918 |
7.7900 KRW |
7.6500 KRW |
8.0900 KRW |
8.0200 KRW |
| 2025-11-23 |
7.8367 KRW |
26,926,273.0525 |
7.7100 KRW |
7.6800 KRW |
7.9400 KRW |
7.8300 KRW |
| 2025-11-22 |
7.7477 KRW |
58,058,278.0107 |
7.7100 KRW |
7.4900 KRW |
8.4000 KRW |
7.7100 KRW |
| 2025-11-21 |
7.6232 KRW |
55,136,498.8109 |
7.9800 KRW |
7.3000 KRW |
8.1100 KRW |
7.5700 KRW |
| 2025-11-20 |
8.0440 KRW |
18,658,631.6571 |
8.0100 KRW |
7.7900 KRW |
8.2800 KRW |
7.8400 KRW |
| 2025-11-19 |
8.2386 KRW |
70,446,393.3949 |
8.3000 KRW |
7.7400 KRW |
8.7900 KRW |
7.9900 KRW |
| 2025-11-18 |
8.0988 KRW |
29,605,807.5789 |
8.1300 KRW |
7.9800 KRW |
8.3600 KRW |
8.3100 KRW |
| 2025-11-17 |
8.2809 KRW |
15,960,755.6799 |
8.2400 KRW |
8.0300 KRW |
8.4200 KRW |
8.1000 KRW |
| 2025-11-16 |
8.2843 KRW |
30,191,334.1532 |
8.4700 KRW |
8.0200 KRW |
8.5000 KRW |
8.0700 KRW |
| 2025-11-15 |
8.3980 KRW |
20,819,606.1951 |
8.3200 KRW |
8.2900 KRW |
8.5300 KRW |
8.3900 KRW |
| 2025-11-14 |
8.6511 KRW |
153,827,039.2861 |
8.7000 KRW |
8.1700 KRW |
9.3800 KRW |
8.4200 KRW |
| 2025-11-13 |
8.9177 KRW |
60,000,995.8914 |
8.9300 KRW |
8.7700 KRW |
9.0600 KRW |
8.8600 KRW |
| 2025-11-12 |
9.2618 KRW |
108,892,006.7226 |
9.3400 KRW |
8.8100 KRW |
9.5400 KRW |
8.9500 KRW |
| 2025-11-11 |
9.9463 KRW |
75,222,974.9234 |
10.1000 KRW |
9.4200 KRW |
10.3000 KRW |
9.4200 KRW |
| 2025-11-10 |
10.1310 KRW |
25,129,990.1272 |
10.1000 KRW |
10.0000 KRW |
10.3000 KRW |
10.1000 KRW |
| 2025-11-09 |
10.1298 KRW |
34,989,059.1945 |
10.2000 KRW |
9.9100 KRW |
10.4000 KRW |
10.2000 KRW |
| 2025-11-08 |
10.2262 KRW |
7,425,596.0870 |
10.4000 KRW |
10.1000 KRW |
10.5000 KRW |
10.3000 KRW |
| 2025-11-07 |
9.9138 KRW |
42,319,220.2810 |
9.4900 KRW |
9.4900 KRW |
10.4000 KRW |
10.4000 KRW |
| 2025-11-06 |
9.4792 KRW |
24,609,769.2019 |
9.5600 KRW |
9.3300 KRW |
9.6400 KRW |
9.4600 KRW |
| 2025-11-05 |
8.8527 KRW |
40,847,651.6256 |
8.9400 KRW |
8.4700 KRW |
9.5500 KRW |
9.4700 KRW |
| 2025-11-04 |
9.1337 KRW |
50,750,223.5477 |
9.1600 KRW |
8.8400 KRW |
9.4200 KRW |
9.1500 KRW |
| 2025-11-03 |
9.8710 KRW |
26,792,540.3053 |
10.5000 KRW |
9.3900 KRW |
10.5000 KRW |
9.6200 KRW |
| 2025-11-02 |
10.4255 KRW |
29,706,744.3344 |
10.4000 KRW |
10.2000 KRW |
10.6000 KRW |
10.3000 KRW |
| 2025-11-01 |
10.2617 KRW |
9,222,096.4133 |
10.1000 KRW |
10.0000 KRW |
10.4000 KRW |
10.2000 KRW |
| 2025-10-31 |
10.2245 KRW |
10,549,646.0468 |
10.1000 KRW |
10.1000 KRW |
10.3000 KRW |
10.2000 KRW |
| 2025-10-30 |
10.2248 KRW |
52,020,114.6870 |
10.7000 KRW |
9.8500 KRW |
10.7000 KRW |
9.8900 KRW |
| 2025-10-29 |
10.6533 KRW |
21,022,356.6473 |
10.7000 KRW |
10.5000 KRW |
10.8000 KRW |
10.7000 KRW |
| 2025-10-28 |
10.9075 KRW |
11,014,976.9618 |
10.8000 KRW |
10.8000 KRW |
11.1000 KRW |
10.9000 KRW |
| 2025-10-27 |
11.1100 KRW |
67,195,387.0360 |
10.9000 KRW |
10.8000 KRW |
11.5000 KRW |
11.1000 KRW |
| 2025-10-26 |
10.9543 KRW |
88,064,146.9137 |
10.8000 KRW |
10.7000 KRW |
11.6000 KRW |
10.8000 KRW |
| 2025-10-25 |
10.8301 KRW |
16,529,396.4586 |
10.9000 KRW |
10.7000 KRW |
11.0000 KRW |
10.8000 KRW |
| 2025-10-24 |
10.9592 KRW |
14,021,343.6070 |
11.0000 KRW |
10.7000 KRW |
11.2000 KRW |
10.9000 KRW |
| 2025-10-23 |
11.0023 KRW |
4,014,538.6943 |
11.0000 KRW |
10.8000 KRW |
11.1000 KRW |
11.0000 KRW |
| 2025-10-22 |
11.1243 KRW |
8,457,575.8030 |
11.2000 KRW |
11.0000 KRW |
11.3000 KRW |
11.1000 KRW |
| 2025-10-21 |
11.3227 KRW |
16,852,148.5891 |
11.5000 KRW |
10.9000 KRW |
11.8000 KRW |
11.5000 KRW |
| 2025-10-20 |
11.4589 KRW |
11,010,810.8381 |
11.5000 KRW |
11.2000 KRW |
11.6000 KRW |
11.4000 KRW |
| 2025-10-19 |
11.3512 KRW |
7,778,139.1011 |
11.5000 KRW |
11.0000 KRW |
11.7000 KRW |
11.6000 KRW |
| 2025-10-18 |
11.3781 KRW |
5,054,219.4204 |
11.4000 KRW |
11.2000 KRW |
11.5000 KRW |
11.4000 KRW |
| 2025-10-17 |
11.1294 KRW |
30,125,387.6766 |
11.5000 KRW |
10.7000 KRW |
11.7000 KRW |
11.5000 KRW |