Market [unlinked] / KRW
Identifier on UpBit: KRW-ID
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
616.5376 KRW |
8,298,147.4243 |
622.0000 KRW |
587.3000 KRW |
644.9000 KRW |
619.1000 KRW |
| 2024-07-24 |
642.3720 KRW |
3,550,679.2738 |
646.3000 KRW |
623.3000 KRW |
656.2000 KRW |
624.5000 KRW |
| 2024-07-23 |
665.8686 KRW |
16,338,642.5959 |
644.9000 KRW |
639.3000 KRW |
703.1000 KRW |
643.1000 KRW |
| 2024-07-22 |
661.1779 KRW |
4,229,814.5302 |
680.6000 KRW |
648.8000 KRW |
681.9000 KRW |
652.6000 KRW |
| 2024-07-21 |
675.0146 KRW |
5,335,759.1617 |
693.4000 KRW |
644.4000 KRW |
697.8000 KRW |
678.9000 KRW |
| 2024-07-20 |
687.5494 KRW |
4,214,591.6060 |
676.4000 KRW |
670.1000 KRW |
702.0000 KRW |
689.0000 KRW |
| 2024-07-19 |
653.1242 KRW |
4,525,126.7175 |
652.0000 KRW |
628.0000 KRW |
685.5000 KRW |
675.8000 KRW |
| 2024-07-18 |
664.9790 KRW |
7,500,594.8976 |
663.9000 KRW |
638.7000 KRW |
685.0000 KRW |
650.0000 KRW |
| 2024-07-17 |
660.9598 KRW |
17,553,373.3817 |
623.3000 KRW |
623.1000 KRW |
680.0000 KRW |
666.9000 KRW |
| 2024-07-16 |
607.3399 KRW |
5,860,212.7843 |
617.9000 KRW |
583.5000 KRW |
626.9000 KRW |
624.0000 KRW |
| 2024-07-15 |
595.3777 KRW |
4,134,880.4466 |
583.5000 KRW |
581.7000 KRW |
614.0000 KRW |
612.8000 KRW |
| 2024-07-14 |
576.0917 KRW |
3,029,867.5925 |
572.4000 KRW |
564.3000 KRW |
584.6000 KRW |
583.2000 KRW |
| 2024-07-13 |
565.4252 KRW |
2,009,084.4017 |
561.1000 KRW |
557.9000 KRW |
571.9000 KRW |
568.9000 KRW |
| 2024-07-12 |
553.5486 KRW |
7,690,545.7083 |
548.3000 KRW |
537.1000 KRW |
572.0000 KRW |
558.2000 KRW |
| 2024-07-11 |
561.1777 KRW |
4,658,895.2288 |
564.6000 KRW |
546.9000 KRW |
574.3000 KRW |
549.0000 KRW |
| 2024-07-10 |
564.9211 KRW |
4,019,800.9651 |
563.5000 KRW |
556.0000 KRW |
574.9000 KRW |
562.2000 KRW |
| 2024-07-09 |
551.6992 KRW |
3,558,897.0101 |
546.4000 KRW |
541.8000 KRW |
564.1000 KRW |
560.4000 KRW |
| 2024-07-08 |
540.7463 KRW |
5,412,105.8802 |
520.5000 KRW |
504.3000 KRW |
566.4000 KRW |
546.6000 KRW |
| 2024-07-07 |
546.1785 KRW |
4,158,263.3676 |
547.2000 KRW |
526.5000 KRW |
565.8000 KRW |
532.0000 KRW |
| 2024-07-06 |
523.1498 KRW |
3,997,412.2810 |
510.4000 KRW |
502.7000 KRW |
550.0000 KRW |
546.8000 KRW |
| 2024-07-05 |
498.3066 KRW |
14,341,588.0154 |
533.2000 KRW |
470.0000 KRW |
533.8000 KRW |
506.7000 KRW |
| 2024-07-04 |
576.8719 KRW |
12,046,040.9675 |
610.7000 KRW |
548.0000 KRW |
612.8000 KRW |
559.9000 KRW |
| 2024-07-03 |
620.9115 KRW |
4,563,426.8135 |
632.3000 KRW |
604.0000 KRW |
641.2000 KRW |
613.7000 KRW |
| 2024-07-02 |
630.0506 KRW |
3,814,364.9020 |
638.3000 KRW |
622.3000 KRW |
638.4000 KRW |
634.8000 KRW |
| 2024-07-01 |
645.2963 KRW |
5,462,919.9420 |
636.1000 KRW |
632.7000 KRW |
657.4000 KRW |
637.0000 KRW |
| 2024-06-30 |
620.5638 KRW |
2,840,165.9254 |
614.2000 KRW |
604.7000 KRW |
639.0000 KRW |
638.3000 KRW |
| 2024-06-29 |
623.7123 KRW |
1,650,030.4099 |
623.3000 KRW |
616.0000 KRW |
632.9000 KRW |
618.3000 KRW |
| 2024-06-28 |
636.8657 KRW |
4,210,773.4695 |
636.3000 KRW |
621.6000 KRW |
648.3000 KRW |
621.7000 KRW |
| 2024-06-27 |
626.6848 KRW |
5,597,886.1951 |
617.7000 KRW |
601.3000 KRW |
644.5000 KRW |
636.7000 KRW |
| 2024-06-26 |
625.8367 KRW |
4,421,137.0071 |
633.5000 KRW |
611.0000 KRW |
638.8000 KRW |
618.4000 KRW |
| 2024-06-25 |
633.8868 KRW |
11,625,836.3223 |
631.0000 KRW |
618.0000 KRW |
649.8000 KRW |
634.5000 KRW |
| 2024-06-24 |
602.1673 KRW |
18,496,896.9127 |
593.0000 KRW |
568.6000 KRW |
636.2000 KRW |
627.2000 KRW |
| 2024-06-23 |
616.1773 KRW |
6,803,610.9455 |
630.1000 KRW |
585.3000 KRW |
641.9000 KRW |
592.3000 KRW |
| 2024-06-22 |
632.9940 KRW |
2,525,319.2727 |
633.4000 KRW |
623.9000 KRW |
651.2000 KRW |
631.4000 KRW |
| 2024-06-21 |
634.7283 KRW |
6,641,092.0194 |
643.4000 KRW |
617.4000 KRW |
650.9000 KRW |
635.1000 KRW |
| 2024-06-20 |
660.8485 KRW |
5,360,410.4679 |
650.9000 KRW |
638.8000 KRW |
680.9000 KRW |
649.3000 KRW |
| 2024-06-19 |
657.8969 KRW |
3,874,344.6032 |
647.0000 KRW |
639.1000 KRW |
673.0000 KRW |
647.0000 KRW |
| 2024-06-18 |
640.0567 KRW |
12,525,159.3672 |
692.5000 KRW |
598.5000 KRW |
693.0000 KRW |
642.6000 KRW |
| 2024-06-17 |
722.7475 KRW |
15,674,247.8228 |
788.7000 KRW |
680.0000 KRW |
790.2000 KRW |
695.0000 KRW |
| 2024-06-16 |
789.8361 KRW |
3,350,646.7438 |
798.7000 KRW |
780.7000 KRW |
801.7000 KRW |
793.9000 KRW |
| 2024-06-15 |
802.2961 KRW |
2,215,908.8532 |
804.9000 KRW |
796.6000 KRW |
810.6000 KRW |
798.9000 KRW |
| 2024-06-14 |
818.1449 KRW |
5,406,569.0471 |
831.6000 KRW |
793.7000 KRW |
845.0000 KRW |
803.9000 KRW |
| 2024-06-13 |
851.7457 KRW |
4,411,423.9084 |
877.5000 KRW |
828.1000 KRW |
882.7000 KRW |
830.4000 KRW |
| 2024-06-12 |
860.8629 KRW |
6,465,548.6326 |
849.0000 KRW |
824.2000 KRW |
891.8000 KRW |
877.4000 KRW |
| 2024-06-11 |
868.1706 KRW |
7,149,174.4422 |
894.3000 KRW |
841.0000 KRW |
897.7000 KRW |
851.0000 KRW |
| 2024-06-10 |
903.0271 KRW |
4,830,285.2558 |
923.3000 KRW |
890.0000 KRW |
923.3000 KRW |
896.9000 KRW |
| 2024-06-09 |
913.2176 KRW |
2,885,551.3313 |
914.3000 KRW |
897.6000 KRW |
932.0000 KRW |
922.2000 KRW |
| 2024-06-08 |
933.9142 KRW |
8,298,543.8483 |
959.5000 KRW |
903.9000 KRW |
962.9000 KRW |
910.6000 KRW |
| 2024-06-07 |
988.4166 KRW |
13,204,813.1580 |
1,022.0000 KRW |
901.0000 KRW |
1,045.0000 KRW |
964.0000 KRW |
| 2024-06-06 |
1,024.7013 KRW |
7,267,873.1700 |
1,030.0000 KRW |
1,010.0000 KRW |
1,040.0000 KRW |
1,021.0000 KRW |