Market [unlinked] / KRW
Identifier on UpBit: KRW-G
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
16.3449 KRW |
21,362,402.2133 |
16.4000 KRW |
16.0000 KRW |
16.6000 KRW |
16.4000 KRW |
| 2025-08-26 |
15.9976 KRW |
19,898,001.1290 |
15.8000 KRW |
15.6000 KRW |
16.4000 KRW |
16.3000 KRW |
| 2025-08-25 |
16.0512 KRW |
40,896,363.4892 |
16.3000 KRW |
15.6000 KRW |
16.6000 KRW |
15.8000 KRW |
| 2025-08-24 |
16.4430 KRW |
19,860,382.6030 |
16.6000 KRW |
16.1000 KRW |
16.8000 KRW |
16.3000 KRW |
| 2025-08-23 |
16.7260 KRW |
7,744,768.1224 |
16.9000 KRW |
16.5000 KRW |
17.0000 KRW |
16.7000 KRW |
| 2025-08-22 |
16.1212 KRW |
39,249,592.4725 |
15.9000 KRW |
15.4000 KRW |
16.8000 KRW |
16.8000 KRW |
| 2025-08-21 |
16.1424 KRW |
18,433,608.6747 |
16.4000 KRW |
15.8000 KRW |
16.4000 KRW |
15.9000 KRW |
| 2025-08-20 |
15.9401 KRW |
24,181,971.2540 |
15.6000 KRW |
15.6000 KRW |
16.4000 KRW |
16.3000 KRW |
| 2025-08-19 |
16.0076 KRW |
30,137,110.9588 |
16.2000 KRW |
15.6000 KRW |
16.5000 KRW |
15.6000 KRW |
| 2025-08-18 |
16.2984 KRW |
36,311,538.0359 |
16.7000 KRW |
15.9000 KRW |
16.9000 KRW |
16.3000 KRW |
| 2025-08-17 |
17.0029 KRW |
16,818,160.7468 |
17.0000 KRW |
16.8000 KRW |
17.2000 KRW |
16.9000 KRW |
| 2025-08-16 |
16.8009 KRW |
12,032,464.7446 |
16.7000 KRW |
16.6000 KRW |
17.1000 KRW |
17.0000 KRW |
| 2025-08-15 |
16.6508 KRW |
28,527,278.7438 |
16.7000 KRW |
16.2000 KRW |
17.0000 KRW |
16.3000 KRW |
| 2025-08-14 |
17.3245 KRW |
56,022,299.5601 |
17.9000 KRW |
16.5000 KRW |
18.1000 KRW |
16.5000 KRW |
| 2025-08-13 |
17.6674 KRW |
44,305,331.3858 |
17.3000 KRW |
17.2000 KRW |
18.1000 KRW |
17.8000 KRW |
| 2025-08-12 |
16.6246 KRW |
45,738,401.6615 |
16.5000 KRW |
16.2000 KRW |
17.4000 KRW |
17.2000 KRW |
| 2025-08-11 |
17.1358 KRW |
44,235,081.2646 |
17.3000 KRW |
16.5000 KRW |
17.7000 KRW |
16.5000 KRW |
| 2025-08-10 |
17.6247 KRW |
104,673,903.7733 |
17.6000 KRW |
16.9000 KRW |
18.4000 KRW |
17.3000 KRW |
| 2025-08-09 |
17.5385 KRW |
52,769,340.5951 |
17.4000 KRW |
17.2000 KRW |
17.9000 KRW |
17.6000 KRW |
| 2025-08-08 |
17.1965 KRW |
36,761,070.0003 |
17.1000 KRW |
16.9000 KRW |
17.5000 KRW |
17.4000 KRW |
| 2025-08-07 |
16.7869 KRW |
42,920,965.6503 |
16.9000 KRW |
16.4000 KRW |
17.1000 KRW |
17.0000 KRW |
| 2025-08-06 |
16.6551 KRW |
19,648,842.1047 |
16.9000 KRW |
16.4000 KRW |
17.0000 KRW |
16.8000 KRW |
| 2025-08-05 |
16.9644 KRW |
18,964,956.5629 |
17.3000 KRW |
16.6000 KRW |
17.3000 KRW |
16.8000 KRW |
| 2025-08-04 |
16.9413 KRW |
15,731,002.4149 |
16.9000 KRW |
16.7000 KRW |
17.3000 KRW |
17.3000 KRW |
| 2025-08-03 |
16.4805 KRW |
9,398,318.7518 |
16.2000 KRW |
16.0000 KRW |
16.8000 KRW |
16.8000 KRW |
| 2025-08-02 |
16.3782 KRW |
19,243,490.9204 |
16.5000 KRW |
16.0500 KRW |
16.8000 KRW |
16.3000 KRW |
| 2025-08-01 |
16.6320 KRW |
42,082,494.5900 |
17.0000 KRW |
16.3000 KRW |
17.0000 KRW |
16.3000 KRW |
| 2025-07-31 |
17.8652 KRW |
63,284,077.2003 |
17.6000 KRW |
17.0600 KRW |
18.4000 KRW |
17.1000 KRW |
| 2025-07-30 |
17.3652 KRW |
22,119,036.2756 |
17.6000 KRW |
17.1000 KRW |
17.6000 KRW |
17.5000 KRW |
| 2025-07-29 |
17.5650 KRW |
61,074,512.7713 |
17.7700 KRW |
17.2000 KRW |
18.1200 KRW |
17.4900 KRW |
| 2025-07-28 |
18.5589 KRW |
77,607,924.8446 |
19.0600 KRW |
17.7300 KRW |
19.2200 KRW |
17.7500 KRW |
| 2025-07-27 |
19.0812 KRW |
176,532,632.0832 |
18.5100 KRW |
18.4800 KRW |
19.4600 KRW |
18.9800 KRW |
| 2025-07-26 |
18.7816 KRW |
98,070,247.7269 |
18.4100 KRW |
18.3800 KRW |
19.2600 KRW |
18.6200 KRW |
| 2025-07-25 |
17.8655 KRW |
44,480,187.2044 |
17.9200 KRW |
17.5600 KRW |
18.4000 KRW |
18.3500 KRW |
| 2025-07-24 |
18.0371 KRW |
71,984,915.4588 |
18.6700 KRW |
17.3200 KRW |
18.8400 KRW |
17.8600 KRW |
| 2025-07-23 |
19.2626 KRW |
87,099,504.0150 |
19.8900 KRW |
18.2000 KRW |
20.0000 KRW |
18.5000 KRW |
| 2025-07-22 |
19.7611 KRW |
130,345,758.7245 |
20.3300 KRW |
19.2000 KRW |
20.3800 KRW |
19.8600 KRW |
| 2025-07-21 |
20.3272 KRW |
458,537,426.4075 |
19.7100 KRW |
19.6800 KRW |
21.3200 KRW |
20.4200 KRW |
| 2025-07-20 |
19.2255 KRW |
177,374,658.4448 |
18.1800 KRW |
17.9200 KRW |
20.2000 KRW |
19.6000 KRW |
| 2025-07-19 |
17.9697 KRW |
99,392,544.9948 |
18.3300 KRW |
17.5900 KRW |
18.5200 KRW |
17.8500 KRW |