Market [unlinked] / KRW
Identifier on UpBit: KRW-ID
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-18 |
91.4199 KRW |
2,933,405.4612 |
92.9000 KRW |
88.3000 KRW |
93.8000 KRW |
89.9000 KRW |
| 2025-12-17 |
95.5518 KRW |
3,340,800.3908 |
97.9000 KRW |
91.9000 KRW |
98.0000 KRW |
92.5000 KRW |
| 2025-12-16 |
97.3089 KRW |
3,060,845.4103 |
99.5000 KRW |
95.2000 KRW |
99.5000 KRW |
98.3000 KRW |
| 2025-12-15 |
101.4173 KRW |
4,691,579.4846 |
105.0000 KRW |
97.0000 KRW |
106.0000 KRW |
98.9000 KRW |
| 2025-12-14 |
107.4388 KRW |
1,186,514.1151 |
109.0000 KRW |
106.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2025-12-13 |
109.1182 KRW |
1,182,903.2846 |
109.0000 KRW |
108.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2025-12-12 |
109.2871 KRW |
2,741,079.1139 |
110.0000 KRW |
106.0000 KRW |
111.0000 KRW |
107.0000 KRW |
| 2025-12-11 |
109.6892 KRW |
6,049,101.6945 |
113.0000 KRW |
107.0000 KRW |
114.0000 KRW |
110.0000 KRW |
| 2025-12-10 |
115.8523 KRW |
5,813,985.4463 |
120.0000 KRW |
112.0000 KRW |
120.0000 KRW |
115.0000 KRW |
| 2025-12-09 |
117.9648 KRW |
22,004,827.0895 |
113.0000 KRW |
111.0000 KRW |
123.0000 KRW |
120.0000 KRW |
| 2025-12-08 |
113.2052 KRW |
1,212,149.1804 |
112.0000 KRW |
111.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2025-12-07 |
112.9063 KRW |
2,268,885.8613 |
116.0000 KRW |
109.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2025-12-06 |
112.3491 KRW |
2,050,815.0633 |
111.0000 KRW |
111.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2025-12-05 |
114.5188 KRW |
2,550,946.4321 |
116.0000 KRW |
110.0000 KRW |
117.0000 KRW |
111.0000 KRW |
| 2025-12-04 |
117.6088 KRW |
2,183,813.6676 |
118.0000 KRW |
114.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2025-12-03 |
117.1220 KRW |
3,001,107.6652 |
116.0000 KRW |
115.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-12-02 |
111.9721 KRW |
3,470,652.5376 |
111.0000 KRW |
109.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2025-12-01 |
110.9575 KRW |
5,924,928.4204 |
117.0000 KRW |
107.0000 KRW |
118.0000 KRW |
109.0000 KRW |
| 2025-11-30 |
120.4455 KRW |
4,014,930.0635 |
123.0000 KRW |
118.0000 KRW |
124.0000 KRW |
118.0000 KRW |
| 2025-11-29 |
125.1861 KRW |
1,817,929.7740 |
126.0000 KRW |
123.0000 KRW |
127.0000 KRW |
124.0000 KRW |
| 2025-11-28 |
128.0816 KRW |
4,526,311.1468 |
128.0000 KRW |
124.0000 KRW |
131.0000 KRW |
126.0000 KRW |
| 2025-11-27 |
122.9135 KRW |
5,001,945.3817 |
122.0000 KRW |
120.0000 KRW |
128.0000 KRW |
128.0000 KRW |
| 2025-11-26 |
120.3832 KRW |
2,488,943.9729 |
122.0000 KRW |
119.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-11-25 |
121.1416 KRW |
3,178,892.1611 |
122.0000 KRW |
118.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-11-24 |
118.8175 KRW |
5,514,953.1239 |
118.0000 KRW |
116.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-11-23 |
119.3329 KRW |
4,607,850.0907 |
118.0000 KRW |
117.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2025-11-22 |
115.8159 KRW |
4,234,118.2728 |
117.0000 KRW |
113.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2025-11-21 |
117.5796 KRW |
9,649,254.8113 |
124.0000 KRW |
111.0000 KRW |
126.0000 KRW |
115.0000 KRW |
| 2025-11-20 |
127.8471 KRW |
4,287,987.3783 |
127.0000 KRW |
123.0000 KRW |
133.0000 KRW |
124.0000 KRW |
| 2025-11-19 |
125.8191 KRW |
4,176,018.2694 |
129.0000 KRW |
120.0000 KRW |
129.0000 KRW |
125.0000 KRW |
| 2025-11-18 |
128.1079 KRW |
4,577,849.1968 |
129.0000 KRW |
126.0000 KRW |
132.0000 KRW |
131.0000 KRW |
| 2025-11-17 |
132.7146 KRW |
5,710,933.3828 |
130.0000 KRW |
125.0000 KRW |
136.0000 KRW |
127.0000 KRW |
| 2025-11-16 |
132.8968 KRW |
3,814,884.6784 |
136.0000 KRW |
128.0000 KRW |
137.0000 KRW |
130.0000 KRW |
| 2025-11-15 |
137.0538 KRW |
1,788,158.3979 |
135.0000 KRW |
134.0000 KRW |
140.0000 KRW |
135.0000 KRW |
| 2025-11-14 |
136.5890 KRW |
5,164,427.4633 |
140.0000 KRW |
132.0000 KRW |
141.0000 KRW |
136.0000 KRW |
| 2025-11-13 |
143.9387 KRW |
3,629,402.8296 |
145.0000 KRW |
137.0000 KRW |
149.0000 KRW |
141.0000 KRW |
| 2025-11-12 |
147.5961 KRW |
4,454,201.5722 |
146.0000 KRW |
141.0000 KRW |
153.0000 KRW |
145.0000 KRW |
| 2025-11-11 |
150.4207 KRW |
8,930,136.0011 |
151.0000 KRW |
146.0000 KRW |
155.0000 KRW |
148.0000 KRW |
| 2025-11-10 |
149.3605 KRW |
5,012,084.8574 |
149.0000 KRW |
146.0000 KRW |
153.0000 KRW |
148.0000 KRW |
| 2025-11-09 |
148.2905 KRW |
5,668,514.8993 |
155.0000 KRW |
145.0000 KRW |
155.0000 KRW |
151.0000 KRW |
| 2025-11-08 |
151.8608 KRW |
2,692,585.6476 |
153.0000 KRW |
147.0000 KRW |
156.0000 KRW |
152.0000 KRW |
| 2025-11-07 |
145.2196 KRW |
5,640,922.1896 |
140.0000 KRW |
138.0000 KRW |
157.0000 KRW |
154.0000 KRW |
| 2025-11-06 |
135.1961 KRW |
7,628,760.8598 |
138.0000 KRW |
130.0000 KRW |
141.0000 KRW |
139.0000 KRW |
| 2025-11-05 |
134.7430 KRW |
7,734,909.9064 |
139.0000 KRW |
129.0000 KRW |
139.0000 KRW |
139.0000 KRW |
| 2025-11-04 |
141.0295 KRW |
5,297,791.0774 |
142.0000 KRW |
133.0000 KRW |
148.0000 KRW |
138.0000 KRW |
| 2025-11-03 |
149.7195 KRW |
6,385,756.0626 |
163.0000 KRW |
139.0000 KRW |
163.0000 KRW |
144.0000 KRW |
| 2025-11-02 |
160.5069 KRW |
1,736,490.0973 |
162.0000 KRW |
156.0000 KRW |
164.0000 KRW |
159.0000 KRW |
| 2025-11-01 |
156.4075 KRW |
1,519,085.9954 |
155.0000 KRW |
153.0000 KRW |
162.0000 KRW |
161.0000 KRW |
| 2025-10-31 |
155.1725 KRW |
1,883,378.3894 |
155.0000 KRW |
154.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2025-10-30 |
157.9501 KRW |
4,565,502.9660 |
164.0000 KRW |
150.0000 KRW |
166.0000 KRW |
152.0000 KRW |