Market [unlinked] / KRW
Identifier on UpBit: KRW-G
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
11.7979 KRW |
17,038,745.7838 |
11.8000 KRW |
11.5000 KRW |
12.1000 KRW |
11.6000 KRW |
| 2025-10-15 |
12.0781 KRW |
11,611,258.9996 |
12.1000 KRW |
11.7000 KRW |
12.4000 KRW |
11.7000 KRW |
| 2025-10-14 |
11.8949 KRW |
23,771,662.5162 |
12.4000 KRW |
11.5000 KRW |
12.5000 KRW |
12.2000 KRW |
| 2025-10-13 |
12.0299 KRW |
24,361,034.3966 |
12.0000 KRW |
11.8000 KRW |
12.5000 KRW |
12.4000 KRW |
| 2025-10-12 |
11.7935 KRW |
39,460,254.4954 |
11.4000 KRW |
11.1000 KRW |
12.2000 KRW |
12.1000 KRW |
| 2025-10-11 |
11.4294 KRW |
61,823,727.1147 |
11.3000 KRW |
10.9000 KRW |
12.4000 KRW |
11.3000 KRW |
| 2025-10-10 |
13.9753 KRW |
29,988,842.8452 |
14.2000 KRW |
13.5000 KRW |
14.3000 KRW |
13.7000 KRW |
| 2025-10-09 |
14.2205 KRW |
30,931,302.3094 |
14.4000 KRW |
14.0000 KRW |
14.5000 KRW |
14.2000 KRW |
| 2025-10-08 |
14.3472 KRW |
12,877,913.6580 |
14.5000 KRW |
14.1000 KRW |
14.6000 KRW |
14.5000 KRW |
| 2025-10-07 |
14.7937 KRW |
32,654,891.9892 |
15.1000 KRW |
14.3000 KRW |
15.1000 KRW |
14.5000 KRW |
| 2025-10-06 |
14.9187 KRW |
42,807,529.4235 |
14.6000 KRW |
14.6000 KRW |
15.1000 KRW |
15.0000 KRW |
| 2025-10-05 |
14.8053 KRW |
22,961,290.9663 |
14.6000 KRW |
14.4000 KRW |
15.0000 KRW |
14.6000 KRW |
| 2025-10-04 |
14.7274 KRW |
19,398,877.0900 |
14.8000 KRW |
14.5000 KRW |
15.0000 KRW |
14.6000 KRW |
| 2025-10-03 |
14.8074 KRW |
23,500,134.9012 |
14.7000 KRW |
14.6000 KRW |
15.1000 KRW |
15.0000 KRW |
| 2025-10-02 |
14.6963 KRW |
25,069,210.0606 |
14.7000 KRW |
14.5000 KRW |
14.9000 KRW |
14.8000 KRW |
| 2025-10-01 |
14.2377 KRW |
13,341,555.8524 |
14.1000 KRW |
13.9000 KRW |
14.7000 KRW |
14.7000 KRW |
| 2025-09-30 |
14.0151 KRW |
22,705,256.6008 |
14.3000 KRW |
13.7000 KRW |
14.3000 KRW |
14.1000 KRW |
| 2025-09-29 |
14.2887 KRW |
21,266,810.9869 |
14.5000 KRW |
14.1000 KRW |
14.5000 KRW |
14.4000 KRW |
| 2025-09-28 |
14.2446 KRW |
4,878,672.7364 |
14.5000 KRW |
14.1000 KRW |
14.5000 KRW |
14.3000 KRW |
| 2025-09-27 |
14.3007 KRW |
3,868,031.1875 |
14.4000 KRW |
14.1000 KRW |
14.4000 KRW |
14.3000 KRW |
| 2025-09-26 |
14.1752 KRW |
23,984,784.8240 |
14.2000 KRW |
13.9000 KRW |
14.4000 KRW |
14.3000 KRW |
| 2025-09-25 |
14.4214 KRW |
19,130,075.5807 |
14.6000 KRW |
14.0000 KRW |
14.7000 KRW |
14.3000 KRW |
| 2025-09-24 |
14.6362 KRW |
17,828,807.8064 |
14.4000 KRW |
14.3000 KRW |
14.9000 KRW |
14.6000 KRW |
| 2025-09-23 |
14.4140 KRW |
21,138,052.1425 |
14.5000 KRW |
14.1000 KRW |
14.7000 KRW |
14.5000 KRW |
| 2025-09-22 |
14.8019 KRW |
93,469,038.8230 |
15.3000 KRW |
14.3000 KRW |
15.4000 KRW |
14.5000 KRW |
| 2025-09-21 |
15.5334 KRW |
36,716,242.5992 |
15.6000 KRW |
15.4000 KRW |
15.8000 KRW |
15.5000 KRW |
| 2025-09-20 |
15.4944 KRW |
18,836,583.0019 |
15.5000 KRW |
15.3000 KRW |
15.8000 KRW |
15.6000 KRW |
| 2025-09-19 |
15.8541 KRW |
37,921,480.5113 |
16.1000 KRW |
15.4000 KRW |
16.4000 KRW |
15.5000 KRW |
| 2025-09-18 |
15.9650 KRW |
22,922,335.6130 |
15.9000 KRW |
15.8000 KRW |
16.2000 KRW |
16.1000 KRW |
| 2025-09-17 |
15.4783 KRW |
18,021,960.1439 |
15.7000 KRW |
15.3000 KRW |
15.8000 KRW |
15.8000 KRW |
| 2025-09-16 |
15.5888 KRW |
18,187,926.5573 |
15.7000 KRW |
15.3000 KRW |
15.9000 KRW |
15.9000 KRW |
| 2025-09-15 |
15.8328 KRW |
40,377,021.3675 |
16.2000 KRW |
15.3000 KRW |
16.5000 KRW |
15.7000 KRW |
| 2025-09-14 |
16.5583 KRW |
29,403,817.5845 |
17.1000 KRW |
16.0000 KRW |
17.2000 KRW |
16.4000 KRW |
| 2025-09-13 |
16.7651 KRW |
51,536,888.0753 |
16.6000 KRW |
16.3000 KRW |
17.1000 KRW |
17.0000 KRW |
| 2025-09-12 |
16.4418 KRW |
27,975,821.3857 |
16.3000 KRW |
16.2000 KRW |
16.6000 KRW |
16.6000 KRW |
| 2025-09-11 |
16.2842 KRW |
25,757,910.1171 |
16.6000 KRW |
16.0000 KRW |
16.6000 KRW |
16.4000 KRW |
| 2025-09-10 |
16.4713 KRW |
18,045,260.2675 |
16.1000 KRW |
16.1000 KRW |
16.7000 KRW |
16.5000 KRW |
| 2025-09-09 |
16.3149 KRW |
18,783,676.8096 |
16.3000 KRW |
16.1000 KRW |
16.6000 KRW |
16.2000 KRW |
| 2025-09-08 |
15.9634 KRW |
23,404,951.4032 |
15.7000 KRW |
15.5000 KRW |
16.3000 KRW |
16.3000 KRW |
| 2025-09-07 |
15.6161 KRW |
10,976,228.9455 |
15.5000 KRW |
15.4000 KRW |
15.8000 KRW |
15.6000 KRW |
| 2025-09-06 |
15.5730 KRW |
15,029,354.1941 |
15.7000 KRW |
15.4000 KRW |
15.7000 KRW |
15.5000 KRW |
| 2025-09-05 |
15.6487 KRW |
12,382,983.4310 |
15.5000 KRW |
15.4000 KRW |
15.8000 KRW |
15.5000 KRW |
| 2025-09-04 |
15.5114 KRW |
20,597,820.7886 |
15.9000 KRW |
15.2000 KRW |
15.9000 KRW |
15.4000 KRW |
| 2025-09-03 |
15.8213 KRW |
15,117,083.0704 |
16.0000 KRW |
15.6000 KRW |
16.1000 KRW |
15.9000 KRW |
| 2025-09-02 |
15.7557 KRW |
15,916,182.6831 |
15.6000 KRW |
15.5000 KRW |
16.0000 KRW |
15.9000 KRW |
| 2025-09-01 |
15.7936 KRW |
28,722,949.1467 |
16.1000 KRW |
15.3000 KRW |
16.2000 KRW |
15.4000 KRW |
| 2025-08-31 |
16.5888 KRW |
18,207,910.6002 |
16.2000 KRW |
16.2000 KRW |
16.9000 KRW |
16.5000 KRW |
| 2025-08-30 |
16.1587 KRW |
14,931,711.9518 |
16.2000 KRW |
15.9000 KRW |
16.4000 KRW |
16.2000 KRW |
| 2025-08-29 |
16.5264 KRW |
61,547,613.1208 |
17.1000 KRW |
15.9000 KRW |
17.2000 KRW |
16.2000 KRW |
| 2025-08-28 |
16.6038 KRW |
45,038,159.3165 |
16.3000 KRW |
16.3000 KRW |
17.0000 KRW |
16.9000 KRW |