Market [unlinked] / KRW
Identifier on UpBit: KRW-G
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
22.8080 KRW |
26,283,980.0283 |
22.5100 KRW |
22.3300 KRW |
23.1400 KRW |
22.4900 KRW |
| 2025-03-29 |
22.6945 KRW |
37,459,520.7653 |
23.4100 KRW |
22.1900 KRW |
23.5400 KRW |
22.4200 KRW |
| 2025-03-28 |
25.1944 KRW |
257,383,118.3502 |
24.8200 KRW |
23.0100 KRW |
27.4800 KRW |
23.0900 KRW |
| 2025-03-27 |
25.0403 KRW |
103,289,515.8374 |
24.5800 KRW |
24.0000 KRW |
25.8000 KRW |
25.3300 KRW |
| 2025-03-26 |
25.1712 KRW |
51,440,441.9432 |
25.1600 KRW |
24.6500 KRW |
25.5800 KRW |
24.7200 KRW |
| 2025-03-25 |
24.8297 KRW |
47,572,487.5182 |
25.1500 KRW |
24.4400 KRW |
25.2900 KRW |
25.0800 KRW |
| 2025-03-24 |
25.6753 KRW |
424,851,349.4385 |
24.4900 KRW |
24.4700 KRW |
26.7700 KRW |
25.0500 KRW |
| 2025-03-23 |
25.3639 KRW |
142,319,668.2651 |
25.1900 KRW |
24.3500 KRW |
26.2800 KRW |
24.4800 KRW |
| 2025-03-22 |
24.5582 KRW |
321,216,668.5564 |
23.0300 KRW |
22.9700 KRW |
25.8700 KRW |
24.6100 KRW |
| 2025-03-21 |
22.7379 KRW |
25,685,511.5927 |
22.8600 KRW |
22.4400 KRW |
23.0200 KRW |
22.9300 KRW |
| 2025-03-20 |
23.2409 KRW |
20,330,333.5315 |
23.4000 KRW |
22.9700 KRW |
23.5200 KRW |
23.1800 KRW |
| 2025-03-19 |
22.9880 KRW |
36,674,646.5509 |
22.7300 KRW |
22.4900 KRW |
23.4900 KRW |
23.2000 KRW |
| 2025-03-18 |
22.3878 KRW |
39,797,981.0065 |
22.7700 KRW |
22.1000 KRW |
22.7900 KRW |
22.7000 KRW |
| 2025-03-17 |
22.4198 KRW |
31,415,875.8607 |
22.0000 KRW |
21.9700 KRW |
22.8000 KRW |
22.8000 KRW |
| 2025-03-16 |
22.4391 KRW |
60,567,035.0665 |
22.7400 KRW |
21.8500 KRW |
23.0200 KRW |
22.0300 KRW |
| 2025-03-15 |
22.4648 KRW |
66,201,413.5049 |
22.7100 KRW |
22.1200 KRW |
22.8700 KRW |
22.7100 KRW |
| 2025-03-14 |
22.6627 KRW |
539,015,972.7782 |
21.4200 KRW |
21.4100 KRW |
24.8900 KRW |
22.6900 KRW |
| 2025-03-13 |
21.6229 KRW |
35,122,388.9539 |
21.8500 KRW |
21.0500 KRW |
22.0900 KRW |
21.4600 KRW |
| 2025-03-12 |
21.5794 KRW |
41,923,725.2309 |
21.6100 KRW |
20.9700 KRW |
22.3800 KRW |
21.8000 KRW |
| 2025-03-11 |
21.1108 KRW |
77,096,058.1658 |
21.3200 KRW |
20.2000 KRW |
21.9400 KRW |
21.8600 KRW |
| 2025-03-10 |
22.6440 KRW |
66,827,174.2102 |
22.5100 KRW |
21.8500 KRW |
23.4500 KRW |
22.5400 KRW |
| 2025-03-09 |
23.4005 KRW |
52,731,806.3061 |
24.4200 KRW |
22.2500 KRW |
24.6000 KRW |
22.3200 KRW |
| 2025-03-08 |
24.5414 KRW |
24,808,717.4233 |
24.7100 KRW |
24.2400 KRW |
24.9200 KRW |
24.4100 KRW |
| 2025-03-07 |
24.9573 KRW |
45,971,706.5841 |
25.0800 KRW |
24.0500 KRW |
25.7800 KRW |
25.0200 KRW |
| 2025-03-06 |
25.5999 KRW |
40,933,685.4716 |
25.8700 KRW |
24.8300 KRW |
26.0800 KRW |
25.0200 KRW |
| 2025-03-05 |
25.2667 KRW |
51,080,442.4902 |
25.0400 KRW |
24.6100 KRW |
26.2100 KRW |
25.7100 KRW |
| 2025-03-04 |
24.7950 KRW |
109,460,624.7817 |
26.3100 KRW |
23.5800 KRW |
26.3900 KRW |
25.2100 KRW |
| 2025-03-03 |
28.8640 KRW |
132,404,515.8082 |
30.9700 KRW |
25.9300 KRW |
31.0800 KRW |
26.2700 KRW |
| 2025-03-02 |
30.0382 KRW |
185,133,126.0760 |
30.0500 KRW |
29.0000 KRW |
31.2300 KRW |
31.0200 KRW |
| 2025-03-01 |
30.4615 KRW |
280,887,705.1757 |
31.9800 KRW |
29.5000 KRW |
32.4500 KRW |
29.9100 KRW |
| 2025-02-28 |
32.7594 KRW |
1,492,292,299.8456 |
31.1500 KRW |
28.5100 KRW |
37.0000 KRW |
31.5300 KRW |
| 2025-02-27 |
32.3073 KRW |
1,122,186,671.9347 |
30.0400 KRW |
30.0400 KRW |
35.5000 KRW |
30.7100 KRW |
| 2025-02-26 |
29.6087 KRW |
472,200,265.5554 |
27.5900 KRW |
27.2300 KRW |
30.9000 KRW |
30.1300 KRW |
| 2025-02-25 |
26.3336 KRW |
52,597,909.4436 |
26.3800 KRW |
25.1000 KRW |
27.8000 KRW |
27.6400 KRW |
| 2025-02-24 |
27.6179 KRW |
50,319,066.3541 |
29.2000 KRW |
26.1800 KRW |
29.2900 KRW |
26.3100 KRW |
| 2025-02-23 |
29.0696 KRW |
20,143,756.2821 |
29.3600 KRW |
28.7600 KRW |
29.4400 KRW |
29.1400 KRW |
| 2025-02-22 |
29.4457 KRW |
53,722,606.0932 |
28.2300 KRW |
28.0800 KRW |
30.4000 KRW |
29.3800 KRW |
| 2025-02-21 |
29.0466 KRW |
26,016,459.6663 |
28.9000 KRW |
27.9200 KRW |
29.7700 KRW |
28.1100 KRW |
| 2025-02-20 |
28.2521 KRW |
23,874,125.6957 |
28.0700 KRW |
27.8900 KRW |
29.1500 KRW |
28.8800 KRW |
| 2025-02-19 |
27.5428 KRW |
14,948,126.3248 |
27.4900 KRW |
27.1000 KRW |
28.1700 KRW |
27.8900 KRW |
| 2025-02-18 |
27.9990 KRW |
37,207,425.4902 |
29.0000 KRW |
26.8600 KRW |
29.1200 KRW |
27.2000 KRW |
| 2025-02-17 |
29.2195 KRW |
32,080,246.4772 |
29.2400 KRW |
28.6300 KRW |
29.9400 KRW |
29.3700 KRW |
| 2025-02-16 |
29.3517 KRW |
20,529,621.6651 |
29.1100 KRW |
28.7500 KRW |
29.9300 KRW |
29.1500 KRW |
| 2025-02-15 |
29.5613 KRW |
19,452,947.1157 |
30.0500 KRW |
29.0700 KRW |
30.1200 KRW |
29.1100 KRW |
| 2025-02-14 |
29.6904 KRW |
35,693,407.6687 |
29.4200 KRW |
29.1900 KRW |
30.2500 KRW |
29.7300 KRW |
| 2025-02-13 |
30.4808 KRW |
184,101,581.3664 |
29.8200 KRW |
28.7900 KRW |
32.9400 KRW |
29.4500 KRW |
| 2025-02-12 |
28.7876 KRW |
44,278,938.2811 |
28.8800 KRW |
27.8000 KRW |
30.1800 KRW |
30.0300 KRW |
| 2025-02-11 |
29.4152 KRW |
29,280,764.6961 |
29.2300 KRW |
28.5200 KRW |
30.3100 KRW |
28.9200 KRW |
| 2025-02-10 |
28.6434 KRW |
33,416,180.3355 |
28.7800 KRW |
27.7900 KRW |
29.4300 KRW |
29.2600 KRW |
| 2025-02-09 |
29.1385 KRW |
41,164,239.0910 |
29.3200 KRW |
27.9700 KRW |
30.0000 KRW |
28.0600 KRW |