Market [unlinked] / KRW
Identifier on UpBit: KRW-ID
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
68.0227 KRW |
173,373,812.6586 |
64.9000 KRW |
64.6000 KRW |
74.8000 KRW |
65.1000 KRW |
| 2026-02-26 |
65.0420 KRW |
4,857,292.6908 |
66.0000 KRW |
63.4000 KRW |
66.2000 KRW |
63.9000 KRW |
| 2026-02-25 |
64.4628 KRW |
7,548,092.7758 |
63.2000 KRW |
62.7000 KRW |
66.5000 KRW |
66.3000 KRW |
| 2026-02-24 |
62.8960 KRW |
6,347,097.2455 |
64.0000 KRW |
62.1000 KRW |
64.2000 KRW |
63.2000 KRW |
| 2026-02-23 |
65.2683 KRW |
9,508,030.9284 |
68.1000 KRW |
63.5000 KRW |
68.3000 KRW |
63.8000 KRW |
| 2026-02-22 |
69.9291 KRW |
10,873,048.3350 |
70.6000 KRW |
67.8000 KRW |
72.4000 KRW |
68.7000 KRW |
| 2026-02-21 |
72.6269 KRW |
19,973,287.6644 |
71.9000 KRW |
70.3000 KRW |
75.0000 KRW |
70.5000 KRW |
| 2026-02-20 |
71.5344 KRW |
3,145,677.1836 |
71.9000 KRW |
70.1000 KRW |
72.5000 KRW |
71.3000 KRW |
| 2026-02-19 |
71.6604 KRW |
4,669,967.2948 |
73.1000 KRW |
69.9000 KRW |
73.3000 KRW |
71.0000 KRW |
| 2026-02-18 |
75.5389 KRW |
11,132,528.0817 |
75.7000 KRW |
74.1000 KRW |
77.7000 KRW |
74.1000 KRW |
| 2026-02-17 |
75.6091 KRW |
2,978,468.4323 |
78.0000 KRW |
74.7000 KRW |
78.2000 KRW |
75.4000 KRW |
| 2026-02-16 |
77.3512 KRW |
2,819,763.7147 |
78.1000 KRW |
76.3000 KRW |
78.6000 KRW |
77.5000 KRW |
| 2026-02-15 |
79.7487 KRW |
5,914,656.0305 |
82.1000 KRW |
76.8000 KRW |
82.1000 KRW |
76.8000 KRW |
| 2026-02-14 |
80.7936 KRW |
7,151,390.0810 |
79.6000 KRW |
79.5000 KRW |
82.7000 KRW |
81.9000 KRW |
| 2026-02-13 |
76.4666 KRW |
6,543,706.6957 |
77.7000 KRW |
75.1000 KRW |
78.0000 KRW |
77.6000 KRW |
| 2026-02-12 |
76.6548 KRW |
22,451,558.0670 |
73.2000 KRW |
73.1000 KRW |
79.0000 KRW |
76.2000 KRW |
| 2026-02-11 |
71.3619 KRW |
4,517,062.2040 |
72.8000 KRW |
70.0000 KRW |
73.4000 KRW |
72.3000 KRW |
| 2026-02-10 |
72.7808 KRW |
6,801,427.7801 |
74.8000 KRW |
71.3000 KRW |
74.9000 KRW |
72.7000 KRW |
| 2026-02-09 |
76.2241 KRW |
21,449,479.5350 |
75.7000 KRW |
72.9000 KRW |
78.8000 KRW |
75.2000 KRW |
| 2026-02-08 |
78.6772 KRW |
1,838,029.4210 |
79.2000 KRW |
77.9000 KRW |
79.3000 KRW |
78.5000 KRW |
| 2026-02-07 |
76.8250 KRW |
6,368,118.5625 |
78.9000 KRW |
74.3000 KRW |
79.3000 KRW |
78.8000 KRW |
| 2026-02-06 |
74.0568 KRW |
10,786,513.8705 |
71.2000 KRW |
66.1000 KRW |
80.2000 KRW |
80.2000 KRW |
| 2026-02-05 |
78.4682 KRW |
22,723,425.0440 |
84.8000 KRW |
70.6000 KRW |
84.9000 KRW |
73.3000 KRW |
| 2026-02-04 |
91.5342 KRW |
153,555,334.4523 |
82.9000 KRW |
82.3000 KRW |
99.5000 KRW |
83.0000 KRW |
| 2026-02-03 |
83.6581 KRW |
5,021,689.8062 |
84.7000 KRW |
80.7000 KRW |
86.2000 KRW |
83.0000 KRW |
| 2026-02-02 |
81.4930 KRW |
4,963,749.1488 |
81.1000 KRW |
78.6000 KRW |
84.9000 KRW |
84.9000 KRW |
| 2026-02-01 |
84.3945 KRW |
6,243,523.0523 |
84.0000 KRW |
82.6000 KRW |
86.2000 KRW |
84.3000 KRW |
| 2026-01-31 |
85.1070 KRW |
6,541,901.4433 |
90.9000 KRW |
78.7000 KRW |
91.2000 KRW |
81.9000 KRW |
| 2026-01-30 |
88.4121 KRW |
5,931,420.1835 |
90.1000 KRW |
87.2000 KRW |
90.6000 KRW |
90.1000 KRW |
| 2026-01-29 |
92.7116 KRW |
6,903,179.4925 |
93.4000 KRW |
89.2000 KRW |
94.9000 KRW |
91.0000 KRW |
| 2026-01-28 |
93.7750 KRW |
4,415,411.9080 |
95.5000 KRW |
92.0000 KRW |
95.8000 KRW |
93.0000 KRW |
| 2026-01-27 |
96.7614 KRW |
7,838,340.9785 |
96.7000 KRW |
93.4000 KRW |
99.0000 KRW |
96.9000 KRW |
| 2026-01-26 |
96.0854 KRW |
6,224,914.1669 |
96.3000 KRW |
94.8000 KRW |
97.7000 KRW |
95.8000 KRW |
| 2026-01-25 |
100.2691 KRW |
7,578,266.8946 |
98.8000 KRW |
96.8000 KRW |
103.0000 KRW |
97.2000 KRW |
| 2026-01-24 |
98.5167 KRW |
3,182,780.8330 |
98.7000 KRW |
97.5000 KRW |
99.9000 KRW |
98.1000 KRW |
| 2026-01-23 |
99.8294 KRW |
4,293,770.1888 |
101.0000 KRW |
97.9000 KRW |
101.0000 KRW |
99.2000 KRW |
| 2026-01-22 |
99.8366 KRW |
5,445,508.7298 |
97.2000 KRW |
97.2000 KRW |
102.0000 KRW |
98.5000 KRW |
| 2026-01-21 |
97.2143 KRW |
5,514,468.9494 |
96.8000 KRW |
94.7000 KRW |
99.2000 KRW |
97.5000 KRW |
| 2026-01-20 |
99.3594 KRW |
7,397,488.6275 |
101.0000 KRW |
97.3000 KRW |
102.0000 KRW |
98.9000 KRW |
| 2026-01-19 |
101.9555 KRW |
17,859,642.9250 |
111.0000 KRW |
92.6000 KRW |
111.0000 KRW |
101.0000 KRW |
| 2026-01-18 |
114.0678 KRW |
7,669,731.1396 |
113.0000 KRW |
112.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2026-01-17 |
116.5499 KRW |
16,545,061.8910 |
117.0000 KRW |
114.0000 KRW |
120.0000 KRW |
117.0000 KRW |
| 2026-01-16 |
110.5661 KRW |
26,482,337.3102 |
106.0000 KRW |
105.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2026-01-15 |
106.8930 KRW |
13,902,192.8230 |
109.0000 KRW |
104.0000 KRW |
110.0000 KRW |
105.0000 KRW |
| 2026-01-14 |
111.4304 KRW |
18,791,877.1039 |
113.0000 KRW |
108.0000 KRW |
115.0000 KRW |
109.0000 KRW |
| 2026-01-13 |
112.5689 KRW |
19,337,334.5933 |
111.0000 KRW |
110.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2026-01-12 |
112.0208 KRW |
37,472,954.9378 |
116.0000 KRW |
109.0000 KRW |
117.0000 KRW |
113.0000 KRW |
| 2026-01-11 |
123.0149 KRW |
133,488,595.3630 |
125.0000 KRW |
114.0000 KRW |
137.0000 KRW |
116.0000 KRW |
| 2026-01-10 |
134.1686 KRW |
367,942,699.0209 |
105.0000 KRW |
103.0000 KRW |
152.0000 KRW |
129.0000 KRW |
| 2026-01-09 |
102.7410 KRW |
6,628,429.3823 |
102.0000 KRW |
99.4000 KRW |
106.0000 KRW |
105.0000 KRW |