Market [unlinked] / KRW
Identifier on UpBit: KRW-G
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
28.1160 KRW |
28,389,776.3489 |
27.7600 KRW |
27.5100 KRW |
29.3300 KRW |
29.2700 KRW |
| 2025-02-07 |
28.7688 KRW |
42,737,186.0064 |
28.7600 KRW |
27.6000 KRW |
30.3000 KRW |
27.6000 KRW |
| 2025-02-06 |
29.7283 KRW |
45,669,646.9878 |
30.0300 KRW |
28.7500 KRW |
30.4600 KRW |
28.7500 KRW |
| 2025-02-05 |
31.0209 KRW |
50,615,696.0703 |
31.9400 KRW |
29.8100 KRW |
32.1700 KRW |
29.9400 KRW |
| 2025-02-04 |
32.4588 KRW |
53,930,366.0305 |
34.0500 KRW |
30.5600 KRW |
34.6200 KRW |
32.0800 KRW |
| 2025-02-03 |
30.7550 KRW |
111,765,696.2697 |
33.0900 KRW |
27.7200 KRW |
33.8800 KRW |
32.9400 KRW |
| 2025-02-02 |
36.5343 KRW |
76,757,686.9175 |
38.3600 KRW |
33.3900 KRW |
38.8400 KRW |
33.5100 KRW |
| 2025-02-01 |
40.7025 KRW |
28,362,710.0831 |
41.6100 KRW |
39.2300 KRW |
42.0000 KRW |
39.2300 KRW |
| 2025-01-31 |
42.2963 KRW |
84,086,269.8850 |
43.5900 KRW |
41.3500 KRW |
43.9300 KRW |
41.4500 KRW |
| 2025-01-30 |
40.4952 KRW |
21,305,184.0986 |
40.0900 KRW |
39.4500 KRW |
41.1600 KRW |
40.3100 KRW |
| 2025-01-29 |
39.4371 KRW |
22,638,325.5420 |
38.7800 KRW |
38.4000 KRW |
40.4100 KRW |
40.0100 KRW |
| 2025-01-28 |
41.4951 KRW |
93,036,088.9611 |
39.9900 KRW |
39.2100 KRW |
43.5100 KRW |
39.2700 KRW |
| 2025-01-27 |
40.3005 KRW |
53,482,403.1116 |
42.0200 KRW |
39.2100 KRW |
42.5400 KRW |
40.0400 KRW |
| 2025-01-26 |
42.1493 KRW |
44,361,219.7262 |
42.0800 KRW |
41.6400 KRW |
43.1200 KRW |
42.7200 KRW |
| 2025-01-25 |
41.8769 KRW |
57,908,095.5084 |
43.3200 KRW |
40.9900 KRW |
43.3200 KRW |
41.9900 KRW |
| 2025-01-24 |
41.5181 KRW |
78,852,111.9530 |
43.8900 KRW |
40.0900 KRW |
44.3200 KRW |
40.1500 KRW |
| 2025-01-23 |
40.3605 KRW |
26,527,658.8808 |
40.9200 KRW |
39.5100 KRW |
41.2200 KRW |
40.3500 KRW |
| 2025-01-22 |
42.2487 KRW |
54,877,535.4968 |
42.7000 KRW |
41.1000 KRW |
44.1200 KRW |
41.1500 KRW |
| 2025-01-21 |
39.6966 KRW |
41,537,137.5932 |
39.6900 KRW |
38.8600 KRW |
40.8900 KRW |
40.1700 KRW |
| 2025-01-20 |
40.6140 KRW |
81,897,239.4711 |
40.3400 KRW |
39.0600 KRW |
42.5600 KRW |
39.7000 KRW |
| 2025-01-19 |
42.1277 KRW |
79,169,420.8961 |
43.3700 KRW |
40.2000 KRW |
44.0300 KRW |
40.4100 KRW |
| 2025-01-18 |
44.5101 KRW |
63,217,433.4165 |
45.2500 KRW |
43.1400 KRW |
46.2500 KRW |
43.1400 KRW |
| 2025-01-17 |
44.6953 KRW |
43,483,783.3009 |
43.5300 KRW |
43.5300 KRW |
45.2100 KRW |
44.9000 KRW |
| 2025-01-16 |
44.2941 KRW |
57,586,931.6931 |
45.0300 KRW |
43.5500 KRW |
45.1000 KRW |
43.5900 KRW |
| 2025-01-15 |
43.9066 KRW |
52,843,412.1378 |
44.2700 KRW |
42.3100 KRW |
45.2400 KRW |
45.1600 KRW |
| 2025-01-14 |
43.7517 KRW |
48,944,606.9350 |
43.3000 KRW |
42.7400 KRW |
44.6400 KRW |
43.9000 KRW |
| 2025-01-13 |
43.7217 KRW |
124,374,734.2984 |
46.2300 KRW |
41.5500 KRW |
47.2600 KRW |
43.0400 KRW |
| 2025-01-12 |
47.2652 KRW |
66,113,858.8097 |
47.9700 KRW |
46.5500 KRW |
47.9700 KRW |
46.5500 KRW |
| 2025-01-11 |
48.5067 KRW |
118,948,210.8199 |
50.2500 KRW |
47.6900 KRW |
50.2800 KRW |
48.1200 KRW |
| 2025-01-10 |
47.8067 KRW |
204,396,708.8798 |
47.7000 KRW |
46.4100 KRW |
50.4300 KRW |
50.1100 KRW |
| 2025-01-09 |
48.4985 KRW |
409,231,663.5564 |
49.8100 KRW |
46.7300 KRW |
50.2500 KRW |
47.3600 KRW |
| 2025-01-08 |
48.6357 KRW |
1,341,840,106.9287 |
53.6300 KRW |
46.2300 KRW |
53.8700 KRW |
49.4500 KRW |
| 2025-01-07 |
55.4241 KRW |
5,035,212,712.5028 |
47.4000 KRW |
46.9800 KRW |
60.1200 KRW |
53.7300 KRW |
| 2025-01-06 |
47.3088 KRW |
110,338,301.8389 |
46.9600 KRW |
46.2100 KRW |
48.3400 KRW |
47.1400 KRW |
| 2025-01-05 |
46.5048 KRW |
67,584,653.8674 |
46.7400 KRW |
46.0200 KRW |
47.1700 KRW |
46.8400 KRW |
| 2025-01-04 |
46.9849 KRW |
50,394,993.4608 |
47.2600 KRW |
46.3100 KRW |
47.6900 KRW |
46.8000 KRW |
| 2025-01-03 |
46.2178 KRW |
108,717,930.1473 |
46.2600 KRW |
44.9200 KRW |
47.4300 KRW |
47.0300 KRW |
| 2025-01-02 |
45.5440 KRW |
44,965,481.5458 |
45.1500 KRW |
44.7500 KRW |
46.5000 KRW |
45.9700 KRW |
| 2025-01-01 |
44.4683 KRW |
33,886,541.9204 |
44.5800 KRW |
43.5000 KRW |
45.3900 KRW |
45.1000 KRW |
| 2024-12-31 |
44.6939 KRW |
88,831,673.2053 |
45.6900 KRW |
42.6500 KRW |
47.2500 KRW |
45.1100 KRW |
| 2024-12-30 |
45.9870 KRW |
144,648,481.3500 |
47.9200 KRW |
44.1800 KRW |
47.9200 KRW |
45.4500 KRW |
| 2024-12-29 |
48.8516 KRW |
475,925,655.4289 |
46.2500 KRW |
46.1300 KRW |
51.0800 KRW |
47.3600 KRW |
| 2024-12-28 |
45.5498 KRW |
40,559,272.5206 |
45.6800 KRW |
44.6200 KRW |
46.7300 KRW |
46.1900 KRW |
| 2024-12-27 |
45.3204 KRW |
72,806,557.9923 |
44.8600 KRW |
43.8500 KRW |
46.5600 KRW |
45.4800 KRW |
| 2024-12-26 |
46.5302 KRW |
124,396,028.4778 |
48.9100 KRW |
44.7200 KRW |
49.2200 KRW |
44.8600 KRW |
| 2024-12-25 |
51.4975 KRW |
485,589,597.5887 |
49.8700 KRW |
48.5100 KRW |
54.9000 KRW |
48.7800 KRW |
| 2024-12-24 |
48.8001 KRW |
833,371,200.3655 |
45.0200 KRW |
44.1500 KRW |
51.7200 KRW |
49.1100 KRW |
| 2024-12-23 |
43.2641 KRW |
53,696,082.0018 |
43.2000 KRW |
42.0900 KRW |
44.7200 KRW |
43.7600 KRW |
| 2024-12-22 |
43.2965 KRW |
124,096,888.5033 |
44.5600 KRW |
41.8600 KRW |
45.4000 KRW |
43.4200 KRW |
| 2024-12-21 |
43.3332 KRW |
124,018,259.9898 |
43.3100 KRW |
41.0300 KRW |
44.8400 KRW |
41.5600 KRW |