Market [unlinked] / KRW
Identifier on UpBit: KRW-ID
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-20 |
494.2997 KRW |
5,072,095.5428 |
482.6000 KRW |
473.8000 KRW |
506.2000 KRW |
505.1000 KRW |
| 2024-09-19 |
478.4986 KRW |
10,718,367.4806 |
463.3000 KRW |
460.0000 KRW |
495.0000 KRW |
483.0000 KRW |
| 2024-09-18 |
450.2275 KRW |
3,965,914.6958 |
453.3000 KRW |
438.3000 KRW |
460.1000 KRW |
459.4000 KRW |
| 2024-09-17 |
444.5545 KRW |
2,776,626.9886 |
437.9000 KRW |
433.0000 KRW |
456.0000 KRW |
452.6000 KRW |
| 2024-09-16 |
443.4539 KRW |
3,164,689.4785 |
449.7000 KRW |
435.5000 KRW |
452.5000 KRW |
439.5000 KRW |
| 2024-09-15 |
465.3041 KRW |
3,238,543.7482 |
464.3000 KRW |
453.9000 KRW |
473.2000 KRW |
455.0000 KRW |
| 2024-09-14 |
467.3661 KRW |
2,228,288.2870 |
473.6000 KRW |
461.9000 KRW |
479.0000 KRW |
464.2000 KRW |
| 2024-09-13 |
464.7683 KRW |
3,778,136.1258 |
467.5000 KRW |
457.7000 KRW |
479.8000 KRW |
472.9000 KRW |
| 2024-09-12 |
457.0147 KRW |
3,117,911.1718 |
449.7000 KRW |
448.6000 KRW |
469.7000 KRW |
468.8000 KRW |
| 2024-09-11 |
450.8854 KRW |
1,813,684.7504 |
463.9000 KRW |
442.1000 KRW |
463.9000 KRW |
450.0000 KRW |
| 2024-09-10 |
460.7910 KRW |
1,716,096.3755 |
458.5000 KRW |
454.5000 KRW |
468.7000 KRW |
462.8000 KRW |
| 2024-09-09 |
449.6279 KRW |
1,995,662.6851 |
443.4000 KRW |
440.4000 KRW |
462.7000 KRW |
458.5000 KRW |
| 2024-09-08 |
437.2629 KRW |
1,440,451.2341 |
430.7000 KRW |
428.1000 KRW |
446.0000 KRW |
442.4000 KRW |
| 2024-09-07 |
431.2694 KRW |
1,759,273.3991 |
426.6000 KRW |
420.8000 KRW |
441.5000 KRW |
427.7000 KRW |
| 2024-09-06 |
433.8489 KRW |
2,799,208.7930 |
439.0000 KRW |
423.2000 KRW |
445.8000 KRW |
423.2000 KRW |
| 2024-09-05 |
447.4451 KRW |
1,957,735.8759 |
453.8000 KRW |
437.7000 KRW |
458.5000 KRW |
439.1000 KRW |
| 2024-09-04 |
442.7067 KRW |
2,601,589.7800 |
446.9000 KRW |
430.0000 KRW |
462.3000 KRW |
454.8000 KRW |
| 2024-09-03 |
462.6406 KRW |
1,933,138.0010 |
465.4000 KRW |
450.3000 KRW |
472.5000 KRW |
455.5000 KRW |
| 2024-09-02 |
447.5861 KRW |
2,912,633.4114 |
441.8000 KRW |
438.6000 KRW |
467.9000 KRW |
465.1000 KRW |
| 2024-09-01 |
451.6837 KRW |
2,854,302.8655 |
456.5000 KRW |
441.0000 KRW |
461.0000 KRW |
441.9000 KRW |
| 2024-08-31 |
464.8125 KRW |
1,868,441.9762 |
470.3000 KRW |
452.3000 KRW |
472.5000 KRW |
456.1000 KRW |
| 2024-08-30 |
469.6874 KRW |
4,131,051.8079 |
473.1000 KRW |
453.7000 KRW |
481.5000 KRW |
468.4000 KRW |
| 2024-08-29 |
481.9966 KRW |
2,356,662.2056 |
481.0000 KRW |
468.8000 KRW |
493.5000 KRW |
475.0000 KRW |
| 2024-08-28 |
487.2649 KRW |
4,060,851.3788 |
494.6000 KRW |
470.0000 KRW |
503.8000 KRW |
479.9000 KRW |
| 2024-08-27 |
510.9992 KRW |
3,617,553.7179 |
517.4000 KRW |
490.0000 KRW |
530.0000 KRW |
495.4000 KRW |
| 2024-08-26 |
536.4658 KRW |
3,849,666.0885 |
555.0000 KRW |
514.7000 KRW |
557.7000 KRW |
518.0000 KRW |
| 2024-08-25 |
556.5062 KRW |
3,621,336.8147 |
573.9000 KRW |
542.7000 KRW |
575.4000 KRW |
558.5000 KRW |
| 2024-08-24 |
567.3063 KRW |
5,904,159.7668 |
555.3000 KRW |
554.0000 KRW |
585.6000 KRW |
565.4000 KRW |
| 2024-08-23 |
540.9742 KRW |
4,750,841.0104 |
530.7000 KRW |
528.4000 KRW |
564.3000 KRW |
559.0000 KRW |
| 2024-08-22 |
530.2080 KRW |
4,919,889.0674 |
518.3000 KRW |
517.0000 KRW |
537.9000 KRW |
530.5000 KRW |
| 2024-08-21 |
510.4836 KRW |
2,432,262.2841 |
507.0000 KRW |
501.4000 KRW |
523.4000 KRW |
521.4000 KRW |
| 2024-08-20 |
506.2261 KRW |
2,276,337.7267 |
505.7000 KRW |
493.4000 KRW |
512.5000 KRW |
507.6000 KRW |
| 2024-08-19 |
496.6276 KRW |
2,276,272.8569 |
502.0000 KRW |
488.4000 KRW |
506.4000 KRW |
502.6000 KRW |
| 2024-08-18 |
502.3092 KRW |
1,963,829.5502 |
499.0000 KRW |
493.4000 KRW |
514.5000 KRW |
510.6000 KRW |
| 2024-08-17 |
496.3007 KRW |
1,398,486.8633 |
493.8000 KRW |
490.4000 KRW |
502.7000 KRW |
498.0000 KRW |
| 2024-08-16 |
496.8015 KRW |
3,345,768.8552 |
498.2000 KRW |
482.7000 KRW |
504.1000 KRW |
496.6000 KRW |
| 2024-08-15 |
509.0797 KRW |
2,791,087.1392 |
518.0000 KRW |
492.0000 KRW |
521.4000 KRW |
497.0000 KRW |
| 2024-08-14 |
525.1174 KRW |
2,938,909.3467 |
534.9000 KRW |
511.0000 KRW |
536.6000 KRW |
518.5000 KRW |
| 2024-08-13 |
523.1899 KRW |
3,172,919.3040 |
526.9000 KRW |
513.2000 KRW |
539.9000 KRW |
537.9000 KRW |
| 2024-08-12 |
517.3126 KRW |
7,252,641.7093 |
504.5000 KRW |
495.6000 KRW |
535.3000 KRW |
526.7000 KRW |
| 2024-08-11 |
546.9667 KRW |
28,388,144.8185 |
527.1000 KRW |
504.1000 KRW |
577.0000 KRW |
505.6000 KRW |
| 2024-08-10 |
515.7148 KRW |
3,788,640.8525 |
511.3000 KRW |
503.0000 KRW |
534.7000 KRW |
525.8000 KRW |
| 2024-08-09 |
509.4230 KRW |
4,539,478.0139 |
516.7000 KRW |
500.4000 KRW |
520.2000 KRW |
508.0000 KRW |
| 2024-08-08 |
495.3882 KRW |
4,349,876.6674 |
471.1000 KRW |
464.6000 KRW |
520.0000 KRW |
516.2000 KRW |
| 2024-08-07 |
491.2252 KRW |
4,272,213.2811 |
487.1000 KRW |
466.2000 KRW |
504.3000 KRW |
467.0000 KRW |
| 2024-08-06 |
485.7497 KRW |
5,372,499.9959 |
468.0000 KRW |
467.7000 KRW |
499.6000 KRW |
489.0000 KRW |
| 2024-08-05 |
451.9296 KRW |
15,474,757.8430 |
493.8000 KRW |
410.7000 KRW |
498.0000 KRW |
472.0000 KRW |
| 2024-08-04 |
527.8022 KRW |
8,864,476.8949 |
524.1000 KRW |
490.6000 KRW |
545.5000 KRW |
505.9000 KRW |
| 2024-08-03 |
542.6881 KRW |
6,120,774.2390 |
562.6000 KRW |
513.2000 KRW |
564.1000 KRW |
522.5000 KRW |
| 2024-08-02 |
593.5463 KRW |
11,889,943.2060 |
644.3000 KRW |
558.7000 KRW |
646.0000 KRW |
564.7000 KRW |