Market [unlinked] / KRW
Identifier on UpBit: KRW-G
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
16.4244 KRW |
329,339,077.2713 |
15.7100 KRW |
15.5900 KRW |
17.1000 KRW |
16.2200 KRW |
| 2025-07-07 |
15.7853 KRW |
34,051,574.6604 |
15.9500 KRW |
15.5500 KRW |
15.9900 KRW |
15.5800 KRW |
| 2025-07-06 |
15.9624 KRW |
72,146,723.8328 |
16.3400 KRW |
15.7100 KRW |
16.3700 KRW |
16.0900 KRW |
| 2025-07-05 |
16.8313 KRW |
646,368,971.8440 |
15.7900 KRW |
15.7500 KRW |
17.5800 KRW |
16.1800 KRW |
| 2025-07-04 |
16.6399 KRW |
389,202,734.6303 |
15.9500 KRW |
15.6000 KRW |
18.1800 KRW |
15.6700 KRW |
| 2025-07-03 |
16.0435 KRW |
46,095,735.0476 |
15.7900 KRW |
15.6100 KRW |
16.3300 KRW |
15.9500 KRW |
| 2025-07-02 |
15.2335 KRW |
17,691,760.8386 |
14.9500 KRW |
14.7800 KRW |
15.9000 KRW |
15.8500 KRW |
| 2025-07-01 |
15.0707 KRW |
13,141,530.9955 |
15.2300 KRW |
14.8700 KRW |
15.2700 KRW |
15.0800 KRW |
| 2025-06-30 |
15.4904 KRW |
19,055,519.7950 |
15.8900 KRW |
15.2000 KRW |
15.9500 KRW |
15.3000 KRW |
| 2025-06-29 |
15.6669 KRW |
13,458,658.9040 |
15.8600 KRW |
15.4800 KRW |
15.8900 KRW |
15.5300 KRW |
| 2025-06-28 |
15.5301 KRW |
32,962,161.7117 |
15.1000 KRW |
14.9700 KRW |
15.8600 KRW |
15.8300 KRW |
| 2025-06-27 |
15.0598 KRW |
9,555,873.9589 |
14.9700 KRW |
14.8000 KRW |
15.3000 KRW |
15.0200 KRW |
| 2025-06-26 |
15.2956 KRW |
31,188,883.7924 |
15.2000 KRW |
14.9700 KRW |
15.7000 KRW |
15.0600 KRW |
| 2025-06-25 |
15.6069 KRW |
18,818,997.0433 |
15.8900 KRW |
15.2700 KRW |
15.8900 KRW |
15.3000 KRW |
| 2025-06-24 |
15.6941 KRW |
23,028,554.5789 |
15.6500 KRW |
15.5500 KRW |
15.8700 KRW |
15.7500 KRW |
| 2025-06-23 |
14.8312 KRW |
27,810,706.4634 |
14.4300 KRW |
14.4000 KRW |
15.3500 KRW |
15.2700 KRW |
| 2025-06-22 |
14.7588 KRW |
58,150,715.6258 |
15.3600 KRW |
14.0300 KRW |
15.5100 KRW |
14.3600 KRW |
| 2025-06-21 |
15.7005 KRW |
14,147,284.2190 |
15.8500 KRW |
15.1900 KRW |
16.0900 KRW |
15.2900 KRW |
| 2025-06-20 |
16.2955 KRW |
17,800,946.1550 |
16.1700 KRW |
15.8200 KRW |
16.6100 KRW |
15.8600 KRW |
| 2025-06-19 |
15.9465 KRW |
11,612,105.5104 |
16.0100 KRW |
15.7800 KRW |
16.1800 KRW |
16.0800 KRW |
| 2025-06-18 |
15.9012 KRW |
30,583,932.6027 |
16.2300 KRW |
15.4600 KRW |
16.3200 KRW |
15.6700 KRW |
| 2025-06-17 |
16.6850 KRW |
19,432,774.3278 |
16.7900 KRW |
16.4300 KRW |
17.0200 KRW |
16.4800 KRW |
| 2025-06-16 |
17.0703 KRW |
12,575,570.5608 |
16.9400 KRW |
16.6300 KRW |
17.4000 KRW |
17.3100 KRW |
| 2025-06-15 |
17.0261 KRW |
9,446,113.9768 |
16.9300 KRW |
16.8800 KRW |
17.2200 KRW |
16.9700 KRW |
| 2025-06-14 |
16.9504 KRW |
18,848,980.3520 |
17.1500 KRW |
16.7000 KRW |
17.1500 KRW |
16.7800 KRW |
| 2025-06-13 |
16.9560 KRW |
51,737,721.1282 |
17.6100 KRW |
16.6300 KRW |
17.6200 KRW |
17.1300 KRW |
| 2025-06-12 |
18.4058 KRW |
14,144,900.5190 |
18.7300 KRW |
18.0900 KRW |
18.7300 KRW |
18.4300 KRW |
| 2025-06-11 |
19.1465 KRW |
44,167,680.8554 |
19.1600 KRW |
18.5800 KRW |
19.5600 KRW |
18.5800 KRW |
| 2025-06-10 |
18.6140 KRW |
11,987,868.5492 |
18.6000 KRW |
18.4900 KRW |
18.7600 KRW |
18.6200 KRW |
| 2025-06-09 |
18.0365 KRW |
30,172,949.5518 |
18.1100 KRW |
17.7200 KRW |
18.3200 KRW |
18.1900 KRW |
| 2025-06-08 |
18.2673 KRW |
17,391,825.6409 |
18.6200 KRW |
17.9900 KRW |
18.7100 KRW |
18.1600 KRW |
| 2025-06-07 |
18.3225 KRW |
9,761,022.4107 |
18.1000 KRW |
18.0200 KRW |
18.6700 KRW |
18.6300 KRW |
| 2025-06-06 |
18.2428 KRW |
17,318,034.6767 |
17.8700 KRW |
17.7700 KRW |
18.6000 KRW |
18.1900 KRW |
| 2025-06-05 |
18.4242 KRW |
49,809,461.9227 |
18.6400 KRW |
17.6200 KRW |
18.9800 KRW |
17.8500 KRW |
| 2025-06-04 |
19.0527 KRW |
34,090,582.4256 |
18.8800 KRW |
18.6000 KRW |
19.4400 KRW |
18.9000 KRW |
| 2025-06-03 |
18.7277 KRW |
33,942,361.9197 |
18.5800 KRW |
18.3900 KRW |
19.0800 KRW |
18.8600 KRW |
| 2025-06-02 |
18.1673 KRW |
32,953,777.6165 |
18.3600 KRW |
17.8700 KRW |
18.6400 KRW |
18.5900 KRW |
| 2025-06-01 |
18.1168 KRW |
25,303,628.9748 |
18.3500 KRW |
17.8000 KRW |
18.4500 KRW |
18.3900 KRW |
| 2025-05-31 |
18.1813 KRW |
50,833,935.9687 |
18.4300 KRW |
17.8600 KRW |
18.5500 KRW |
18.2800 KRW |
| 2025-05-30 |
19.3103 KRW |
62,337,358.5147 |
19.9000 KRW |
18.6200 KRW |
20.0500 KRW |
18.8100 KRW |
| 2025-05-29 |
20.4196 KRW |
27,602,225.5436 |
20.5600 KRW |
19.9100 KRW |
20.9000 KRW |
20.1000 KRW |
| 2025-05-28 |
20.7336 KRW |
30,712,039.7491 |
20.9700 KRW |
20.1400 KRW |
21.1300 KRW |
20.2900 KRW |
| 2025-05-27 |
20.4064 KRW |
36,243,481.4503 |
20.1900 KRW |
19.6700 KRW |
21.2900 KRW |
20.9200 KRW |
| 2025-05-26 |
20.4640 KRW |
29,225,041.0081 |
20.7800 KRW |
20.0000 KRW |
20.8300 KRW |
20.2400 KRW |
| 2025-05-25 |
20.4944 KRW |
36,245,576.3186 |
20.9800 KRW |
19.9500 KRW |
21.0700 KRW |
20.2300 KRW |
| 2025-05-24 |
21.1694 KRW |
19,076,223.3630 |
21.0700 KRW |
21.0100 KRW |
21.3600 KRW |
21.0200 KRW |
| 2025-05-23 |
21.8782 KRW |
83,072,694.9701 |
22.3100 KRW |
20.8900 KRW |
23.0100 KRW |
21.4400 KRW |
| 2025-05-22 |
21.8909 KRW |
69,315,633.6460 |
21.3800 KRW |
21.3800 KRW |
22.4000 KRW |
22.4000 KRW |
| 2025-05-21 |
21.1852 KRW |
35,767,986.2793 |
21.3700 KRW |
20.8800 KRW |
21.4900 KRW |
21.4300 KRW |
| 2025-05-20 |
21.1962 KRW |
60,125,709.3331 |
21.0700 KRW |
20.7200 KRW |
21.6000 KRW |
21.4400 KRW |