Market [unlinked] / KRW
Identifier on UpBit: KRW-G
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-19 |
20.9081 KRW |
54,995,175.5368 |
21.7300 KRW |
20.3700 KRW |
21.7300 KRW |
21.0200 KRW |
| 2025-05-18 |
21.5312 KRW |
53,994,366.9550 |
21.5200 KRW |
20.7800 KRW |
22.2000 KRW |
21.1500 KRW |
| 2025-05-17 |
21.9691 KRW |
206,505,623.4554 |
21.9200 KRW |
21.0600 KRW |
23.0800 KRW |
21.4400 KRW |
| 2025-05-16 |
22.4274 KRW |
41,570,785.2711 |
22.4800 KRW |
21.8600 KRW |
22.7600 KRW |
21.9400 KRW |
| 2025-05-15 |
23.2876 KRW |
217,331,643.6355 |
23.4900 KRW |
22.0000 KRW |
25.1200 KRW |
22.1700 KRW |
| 2025-05-14 |
23.8792 KRW |
95,352,889.3669 |
23.9600 KRW |
23.2100 KRW |
24.4300 KRW |
23.3800 KRW |
| 2025-05-13 |
23.5887 KRW |
68,446,599.9887 |
24.1100 KRW |
22.8300 KRW |
24.1100 KRW |
23.9900 KRW |
| 2025-05-12 |
23.5993 KRW |
91,867,207.9394 |
23.2100 KRW |
22.7900 KRW |
24.1000 KRW |
24.0500 KRW |
| 2025-05-11 |
23.5709 KRW |
114,321,483.1405 |
23.7300 KRW |
22.9000 KRW |
24.1300 KRW |
23.1700 KRW |
| 2025-05-10 |
22.9537 KRW |
84,564,204.8265 |
22.9000 KRW |
22.3000 KRW |
23.3500 KRW |
23.2200 KRW |
| 2025-05-09 |
22.4304 KRW |
152,559,955.5661 |
22.2800 KRW |
21.8600 KRW |
22.9900 KRW |
22.9600 KRW |
| 2025-05-08 |
21.2956 KRW |
222,204,164.3324 |
21.0300 KRW |
20.5100 KRW |
22.2300 KRW |
22.2100 KRW |
| 2025-05-07 |
21.6097 KRW |
938,689,876.1902 |
19.8700 KRW |
19.8100 KRW |
23.2300 KRW |
20.6200 KRW |
| 2025-05-06 |
20.2716 KRW |
114,613,138.2433 |
20.3700 KRW |
19.1700 KRW |
21.2000 KRW |
19.8000 KRW |
| 2025-05-05 |
20.3232 KRW |
25,272,394.2493 |
20.6200 KRW |
19.9500 KRW |
20.7300 KRW |
20.4100 KRW |
| 2025-05-04 |
21.0218 KRW |
27,089,170.3692 |
21.6400 KRW |
20.6000 KRW |
21.7200 KRW |
20.7500 KRW |
| 2025-05-03 |
22.0753 KRW |
46,383,893.7007 |
22.8000 KRW |
21.2200 KRW |
22.8700 KRW |
21.5300 KRW |
| 2025-05-02 |
22.9037 KRW |
165,873,300.6141 |
22.3600 KRW |
22.2700 KRW |
23.4700 KRW |
22.8000 KRW |
| 2025-05-01 |
22.5654 KRW |
102,692,402.2689 |
22.8400 KRW |
22.0400 KRW |
23.0400 KRW |
22.2900 KRW |
| 2025-04-30 |
22.4875 KRW |
223,158,531.6778 |
21.9500 KRW |
21.5300 KRW |
23.4900 KRW |
22.5000 KRW |
| 2025-04-29 |
22.1720 KRW |
250,611,101.7304 |
21.6700 KRW |
21.5900 KRW |
23.1600 KRW |
22.1500 KRW |
| 2025-04-28 |
21.0916 KRW |
45,185,272.4646 |
20.9700 KRW |
20.4700 KRW |
21.7200 KRW |
21.7000 KRW |
| 2025-04-27 |
21.3861 KRW |
33,980,591.2837 |
21.9600 KRW |
20.8800 KRW |
22.0800 KRW |
20.9900 KRW |
| 2025-04-26 |
21.9830 KRW |
44,710,976.7072 |
21.8700 KRW |
21.3700 KRW |
22.5400 KRW |
21.7100 KRW |
| 2025-04-25 |
21.7411 KRW |
53,911,541.6623 |
21.4400 KRW |
21.1400 KRW |
22.1600 KRW |
21.9100 KRW |
| 2025-04-24 |
21.0567 KRW |
34,811,580.9261 |
21.3600 KRW |
20.6000 KRW |
21.4300 KRW |
21.3700 KRW |
| 2025-04-23 |
21.1342 KRW |
65,941,762.8155 |
20.9700 KRW |
20.7200 KRW |
21.5200 KRW |
21.0900 KRW |
| 2025-04-22 |
20.2061 KRW |
50,641,148.8178 |
20.0600 KRW |
19.6000 KRW |
20.9300 KRW |
20.8800 KRW |
| 2025-04-21 |
20.4062 KRW |
53,686,787.6531 |
20.4900 KRW |
19.9800 KRW |
20.7900 KRW |
20.1100 KRW |
| 2025-04-20 |
20.4627 KRW |
58,975,062.8770 |
20.8200 KRW |
20.0500 KRW |
20.8900 KRW |
20.5800 KRW |
| 2025-04-19 |
20.8347 KRW |
154,239,433.9121 |
20.0300 KRW |
19.8900 KRW |
21.6000 KRW |
20.7400 KRW |
| 2025-04-18 |
20.3907 KRW |
281,972,754.2555 |
19.4800 KRW |
19.1400 KRW |
21.3000 KRW |
20.0200 KRW |
| 2025-04-17 |
19.0923 KRW |
43,676,037.4947 |
18.6400 KRW |
18.6400 KRW |
19.7100 KRW |
19.4600 KRW |
| 2025-04-16 |
18.9447 KRW |
63,046,929.3253 |
19.2100 KRW |
18.5000 KRW |
19.5200 KRW |
18.9800 KRW |
| 2025-04-15 |
19.3058 KRW |
96,895,558.3887 |
19.1200 KRW |
18.8700 KRW |
19.9000 KRW |
19.0000 KRW |
| 2025-04-14 |
19.2207 KRW |
127,737,530.9436 |
18.7400 KRW |
18.6100 KRW |
19.9300 KRW |
19.1200 KRW |
| 2025-04-13 |
19.4852 KRW |
49,682,490.1618 |
20.1000 KRW |
18.6300 KRW |
20.1700 KRW |
18.6600 KRW |
| 2025-04-12 |
19.7414 KRW |
121,032,292.1921 |
19.5000 KRW |
19.2800 KRW |
20.1900 KRW |
20.0200 KRW |
| 2025-04-11 |
19.2939 KRW |
49,680,173.5323 |
18.9600 KRW |
18.8200 KRW |
19.7000 KRW |
19.4700 KRW |
| 2025-04-10 |
19.1108 KRW |
52,677,644.1932 |
19.3300 KRW |
18.5800 KRW |
19.5000 KRW |
19.0100 KRW |