Market [unlinked] / KRW
Identifier on UpBit: KRW-ID
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
1,039.1180 KRW |
22,933,433.3403 |
995.9000 KRW |
993.7000 KRW |
1,074.0000 KRW |
1,031.0000 KRW |
| 2024-06-04 |
975.2089 KRW |
5,148,068.7061 |
976.1000 KRW |
960.1000 KRW |
998.7000 KRW |
993.2000 KRW |
| 2024-06-03 |
998.3769 KRW |
6,221,737.4375 |
1,002.0000 KRW |
980.0000 KRW |
1,018.0000 KRW |
982.0000 KRW |
| 2024-06-02 |
1,008.8407 KRW |
2,791,084.2383 |
1,012.0000 KRW |
999.0000 KRW |
1,019.0000 KRW |
1,002.0000 KRW |
| 2024-06-01 |
998.0413 KRW |
2,135,604.7128 |
996.0000 KRW |
987.3000 KRW |
1,021.0000 KRW |
1,011.0000 KRW |
| 2024-05-31 |
990.5230 KRW |
4,312,365.4382 |
991.9000 KRW |
980.6000 KRW |
1,002.0000 KRW |
994.9000 KRW |
| 2024-05-30 |
995.1022 KRW |
7,500,949.6211 |
998.2000 KRW |
979.4000 KRW |
1,012.0000 KRW |
991.6000 KRW |
| 2024-05-29 |
1,014.5963 KRW |
7,141,753.2945 |
1,025.0000 KRW |
996.2000 KRW |
1,032.0000 KRW |
1,002.0000 KRW |
| 2024-05-28 |
1,033.4751 KRW |
6,889,852.9327 |
1,050.0000 KRW |
1,017.0000 KRW |
1,052.0000 KRW |
1,028.0000 KRW |
| 2024-05-27 |
1,040.0825 KRW |
6,198,356.4273 |
1,033.0000 KRW |
1,021.0000 KRW |
1,055.0000 KRW |
1,048.0000 KRW |
| 2024-05-26 |
1,043.8354 KRW |
4,853,111.2482 |
1,043.0000 KRW |
1,030.0000 KRW |
1,058.0000 KRW |
1,043.0000 KRW |
| 2024-05-25 |
1,039.2998 KRW |
4,388,868.4718 |
1,034.0000 KRW |
1,027.0000 KRW |
1,050.0000 KRW |
1,042.0000 KRW |
| 2024-05-24 |
1,032.1014 KRW |
6,755,871.8107 |
1,042.0000 KRW |
1,008.0000 KRW |
1,054.0000 KRW |
1,038.0000 KRW |
| 2024-05-23 |
1,040.9445 KRW |
16,291,172.8033 |
1,053.0000 KRW |
995.0000 KRW |
1,070.0000 KRW |
1,041.0000 KRW |
| 2024-05-22 |
1,078.2174 KRW |
33,557,369.0473 |
1,077.0000 KRW |
1,034.0000 KRW |
1,134.0000 KRW |
1,057.0000 KRW |
| 2024-05-21 |
1,072.3747 KRW |
18,229,412.5094 |
1,087.0000 KRW |
1,057.0000 KRW |
1,091.0000 KRW |
1,069.0000 KRW |
| 2024-05-20 |
1,040.1322 KRW |
18,583,954.0105 |
1,031.0000 KRW |
1,015.0000 KRW |
1,085.0000 KRW |
1,079.0000 KRW |
| 2024-05-19 |
1,062.1357 KRW |
16,771,111.9614 |
1,073.0000 KRW |
1,024.0000 KRW |
1,096.0000 KRW |
1,037.0000 KRW |
| 2024-05-18 |
1,069.4592 KRW |
20,565,430.3797 |
1,027.0000 KRW |
1,021.0000 KRW |
1,092.0000 KRW |
1,076.0000 KRW |
| 2024-05-17 |
1,014.5627 KRW |
7,380,453.3135 |
993.0000 KRW |
984.0000 KRW |
1,039.0000 KRW |
1,028.0000 KRW |
| 2024-05-16 |
996.7540 KRW |
10,262,073.9365 |
998.1000 KRW |
976.5000 KRW |
1,012.0000 KRW |
992.7000 KRW |
| 2024-05-15 |
981.7637 KRW |
9,200,686.6360 |
951.9000 KRW |
943.7000 KRW |
1,008.0000 KRW |
999.0000 KRW |
| 2024-05-14 |
969.1336 KRW |
7,538,788.3082 |
972.0000 KRW |
952.0000 KRW |
989.0000 KRW |
957.6000 KRW |
| 2024-05-13 |
971.9732 KRW |
11,332,389.4274 |
986.6000 KRW |
950.0000 KRW |
995.0000 KRW |
968.9000 KRW |
| 2024-05-12 |
1,001.4440 KRW |
4,832,278.3741 |
998.0000 KRW |
987.4000 KRW |
1,011.0000 KRW |
989.3000 KRW |
| 2024-05-11 |
1,005.5947 KRW |
8,630,154.7266 |
1,010.0000 KRW |
993.9000 KRW |
1,025.0000 KRW |
1,004.0000 KRW |
| 2024-05-10 |
1,034.0351 KRW |
13,232,784.3134 |
1,056.0000 KRW |
997.0000 KRW |
1,067.0000 KRW |
1,006.0000 KRW |
| 2024-05-09 |
1,019.1476 KRW |
9,165,667.5497 |
1,013.0000 KRW |
994.3000 KRW |
1,060.0000 KRW |
1,059.0000 KRW |
| 2024-05-08 |
1,018.5800 KRW |
10,753,896.6360 |
1,025.0000 KRW |
1,000.0000 KRW |
1,045.0000 KRW |
1,015.0000 KRW |
| 2024-05-07 |
1,050.5547 KRW |
11,125,709.6280 |
1,060.0000 KRW |
1,030.0000 KRW |
1,076.0000 KRW |
1,035.0000 KRW |
| 2024-05-06 |
1,090.4325 KRW |
18,750,932.2983 |
1,096.0000 KRW |
1,058.0000 KRW |
1,130.0000 KRW |
1,073.0000 KRW |
| 2024-05-05 |
1,081.3370 KRW |
20,193,113.3080 |
1,057.0000 KRW |
1,024.0000 KRW |
1,127.0000 KRW |
1,089.0000 KRW |
| 2024-05-04 |
1,053.4242 KRW |
12,010,515.3034 |
1,052.0000 KRW |
1,029.0000 KRW |
1,071.0000 KRW |
1,062.0000 KRW |
| 2024-05-03 |
1,019.6690 KRW |
13,504,289.0930 |
1,001.0000 KRW |
992.0000 KRW |
1,058.0000 KRW |
1,056.0000 KRW |
| 2024-05-02 |
997.0728 KRW |
9,827,525.7381 |
1,020.0000 KRW |
973.1000 KRW |
1,024.0000 KRW |
1,006.0000 KRW |
| 2024-05-01 |
971.9361 KRW |
19,820,139.6457 |
999.9000 KRW |
920.4000 KRW |
1,025.0000 KRW |
1,023.0000 KRW |
| 2024-04-30 |
994.1958 KRW |
20,003,777.3352 |
1,043.0000 KRW |
954.8000 KRW |
1,055.0000 KRW |
1,002.0000 KRW |
| 2024-04-29 |
1,042.4227 KRW |
14,015,534.6107 |
1,072.0000 KRW |
1,020.0000 KRW |
1,078.0000 KRW |
1,042.0000 KRW |
| 2024-04-28 |
1,129.3209 KRW |
32,294,876.2007 |
1,102.0000 KRW |
1,081.0000 KRW |
1,192.0000 KRW |
1,094.0000 KRW |
| 2024-04-27 |
1,073.2746 KRW |
27,295,595.4900 |
1,055.0000 KRW |
1,009.0000 KRW |
1,113.0000 KRW |
1,107.0000 KRW |
| 2024-04-26 |
1,061.1331 KRW |
11,114,487.2736 |
1,081.0000 KRW |
1,038.0000 KRW |
1,087.0000 KRW |
1,051.0000 KRW |
| 2024-04-25 |
1,079.8783 KRW |
17,005,395.5677 |
1,110.0000 KRW |
1,050.0000 KRW |
1,116.0000 KRW |
1,081.0000 KRW |
| 2024-04-24 |
1,147.8554 KRW |
24,149,804.1348 |
1,183.0000 KRW |
1,096.0000 KRW |
1,196.0000 KRW |
1,102.0000 KRW |
| 2024-04-23 |
1,201.6049 KRW |
24,133,060.6197 |
1,234.0000 KRW |
1,176.0000 KRW |
1,236.0000 KRW |
1,192.0000 KRW |
| 2024-04-22 |
1,227.3147 KRW |
33,118,843.3738 |
1,221.0000 KRW |
1,201.0000 KRW |
1,247.0000 KRW |
1,237.0000 KRW |
| 2024-04-21 |
1,243.6065 KRW |
66,908,639.0060 |
1,217.0000 KRW |
1,200.0000 KRW |
1,289.0000 KRW |
1,210.0000 KRW |
| 2024-04-20 |
1,194.2147 KRW |
143,579,291.8192 |
1,107.0000 KRW |
1,107.0000 KRW |
1,244.0000 KRW |
1,214.0000 KRW |
| 2024-04-19 |
1,065.6437 KRW |
41,123,349.4335 |
1,080.0000 KRW |
984.4000 KRW |
1,134.0000 KRW |
1,117.0000 KRW |
| 2024-04-18 |
1,056.6793 KRW |
27,764,714.4443 |
1,069.0000 KRW |
1,013.0000 KRW |
1,092.0000 KRW |
1,080.0000 KRW |
| 2024-04-17 |
1,099.2902 KRW |
74,267,915.4484 |
1,048.0000 KRW |
1,040.0000 KRW |
1,145.0000 KRW |
1,081.0000 KRW |