Market [unlinked] / KRW
Identifier on UpBit: KRW-ID
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-14 |
1,025.8251 KRW |
28,837,460.9152 |
992.0000 KRW |
958.7000 KRW |
1,090.0000 KRW |
1,080.0000 KRW |
| 2024-04-13 |
1,028.2915 KRW |
33,246,149.7201 |
1,122.0000 KRW |
887.3000 KRW |
1,126.0000 KRW |
1,008.0000 KRW |
| 2024-04-12 |
1,174.1007 KRW |
25,014,164.8014 |
1,246.0000 KRW |
1,050.0000 KRW |
1,265.0000 KRW |
1,115.0000 KRW |
| 2024-04-11 |
1,259.2017 KRW |
15,123,312.8178 |
1,269.0000 KRW |
1,238.0000 KRW |
1,283.0000 KRW |
1,246.0000 KRW |
| 2024-04-10 |
1,267.3029 KRW |
24,076,956.2788 |
1,314.0000 KRW |
1,216.0000 KRW |
1,334.0000 KRW |
1,280.0000 KRW |
| 2024-04-09 |
1,348.0975 KRW |
23,317,444.2876 |
1,363.0000 KRW |
1,303.0000 KRW |
1,396.0000 KRW |
1,334.0000 KRW |
| 2024-04-08 |
1,344.1278 KRW |
23,540,255.0951 |
1,336.0000 KRW |
1,301.0000 KRW |
1,386.0000 KRW |
1,374.0000 KRW |
| 2024-04-07 |
1,340.9964 KRW |
9,213,799.4067 |
1,341.0000 KRW |
1,329.0000 KRW |
1,351.0000 KRW |
1,334.0000 KRW |
| 2024-04-06 |
1,339.8333 KRW |
13,489,159.5479 |
1,363.0000 KRW |
1,317.0000 KRW |
1,368.0000 KRW |
1,343.0000 KRW |
| 2024-04-05 |
1,349.4019 KRW |
29,911,485.5226 |
1,362.0000 KRW |
1,303.0000 KRW |
1,396.0000 KRW |
1,364.0000 KRW |
| 2024-04-04 |
1,345.0380 KRW |
47,158,411.0208 |
1,299.0000 KRW |
1,288.0000 KRW |
1,389.0000 KRW |
1,363.0000 KRW |
| 2024-04-03 |
1,314.3576 KRW |
75,838,137.6625 |
1,280.0000 KRW |
1,201.0000 KRW |
1,374.0000 KRW |
1,310.0000 KRW |
| 2024-04-02 |
1,338.6041 KRW |
57,826,444.6721 |
1,379.0000 KRW |
1,272.0000 KRW |
1,435.0000 KRW |
1,280.0000 KRW |
| 2024-04-01 |
1,405.7370 KRW |
47,225,074.8679 |
1,478.0000 KRW |
1,350.0000 KRW |
1,480.0000 KRW |
1,385.0000 KRW |
| 2024-03-31 |
1,468.7554 KRW |
32,103,506.8636 |
1,488.0000 KRW |
1,450.0000 KRW |
1,495.0000 KRW |
1,458.0000 KRW |
| 2024-03-30 |
1,505.9488 KRW |
65,805,401.5537 |
1,514.0000 KRW |
1,453.0000 KRW |
1,560.0000 KRW |
1,491.0000 KRW |
| 2024-03-29 |
1,579.6086 KRW |
114,460,954.4604 |
1,750.0000 KRW |
1,486.0000 KRW |
1,771.0000 KRW |
1,502.0000 KRW |
| 2024-03-28 |
1,749.6218 KRW |
44,176,552.0936 |
1,801.0000 KRW |
1,703.0000 KRW |
1,820.0000 KRW |
1,743.0000 KRW |
| 2024-03-27 |
1,758.8551 KRW |
126,241,536.8097 |
1,701.0000 KRW |
1,666.0000 KRW |
1,830.0000 KRW |
1,798.0000 KRW |
| 2024-03-26 |
1,687.7102 KRW |
71,658,262.6508 |
1,668.0000 KRW |
1,622.0000 KRW |
1,734.0000 KRW |
1,706.0000 KRW |
| 2024-03-25 |
1,619.2757 KRW |
55,544,382.7417 |
1,619.0000 KRW |
1,584.0000 KRW |
1,678.0000 KRW |
1,650.0000 KRW |
| 2024-03-24 |
1,584.7032 KRW |
77,814,294.1485 |
1,588.0000 KRW |
1,514.0000 KRW |
1,655.0000 KRW |
1,624.0000 KRW |
| 2024-03-23 |
1,594.9055 KRW |
64,902,154.1803 |
1,643.0000 KRW |
1,559.0000 KRW |
1,644.0000 KRW |
1,585.0000 KRW |
| 2024-03-22 |
1,705.4874 KRW |
256,579,712.1470 |
1,682.0000 KRW |
1,588.0000 KRW |
1,833.0000 KRW |
1,601.0000 KRW |
| 2024-03-21 |
1,901.9989 KRW |
375,455,140.6313 |
2,475.0000 KRW |
1,546.0000 KRW |
2,506.0000 KRW |
1,576.0000 KRW |
| 2024-03-20 |
2,367.2259 KRW |
55,317,575.2642 |
2,415.0000 KRW |
2,231.0000 KRW |
2,524.0000 KRW |
2,451.0000 KRW |
| 2024-03-19 |
2,304.2746 KRW |
84,527,607.2520 |
2,406.0000 KRW |
2,047.0000 KRW |
2,586.0000 KRW |
2,415.0000 KRW |
| 2024-03-18 |
2,472.2943 KRW |
49,552,421.1334 |
2,527.0000 KRW |
2,367.0000 KRW |
2,619.0000 KRW |
2,458.0000 KRW |
| 2024-03-17 |
2,488.3231 KRW |
117,183,292.5110 |
2,409.0000 KRW |
2,290.0000 KRW |
2,662.0000 KRW |
2,541.0000 KRW |
| 2024-03-16 |
2,308.6255 KRW |
84,151,299.2360 |
2,390.0000 KRW |
2,177.0000 KRW |
2,420.0000 KRW |
2,369.0000 KRW |
| 2024-03-15 |
2,383.9764 KRW |
239,114,833.4633 |
2,298.0000 KRW |
2,240.0000 KRW |
2,527.0000 KRW |
2,327.0000 KRW |
| 2024-03-14 |
2,170.1604 KRW |
293,277,284.1116 |
1,964.0000 KRW |
1,905.0000 KRW |
2,432.0000 KRW |
2,381.0000 KRW |
| 2024-03-13 |
2,005.9538 KRW |
116,768,648.4213 |
2,026.0000 KRW |
1,925.0000 KRW |
2,100.0000 KRW |
1,973.0000 KRW |
| 2024-03-12 |
2,023.4257 KRW |
410,768,125.0115 |
1,843.0000 KRW |
1,777.0000 KRW |
2,278.0000 KRW |
2,039.0000 KRW |
| 2024-03-11 |
1,856.4073 KRW |
344,153,490.3495 |
1,903.0000 KRW |
1,737.0000 KRW |
2,045.0000 KRW |
1,803.0000 KRW |
| 2024-03-10 |
1,559.5562 KRW |
448,998,811.8989 |
1,179.0000 KRW |
1,130.0000 KRW |
2,112.0000 KRW |
1,843.0000 KRW |
| 2024-03-09 |
1,144.2908 KRW |
110,075,078.3301 |
1,117.0000 KRW |
1,072.0000 KRW |
1,227.0000 KRW |
1,196.0000 KRW |
| 2024-03-08 |
1,065.6510 KRW |
136,772,018.2951 |
1,034.0000 KRW |
1,000.0000 KRW |
1,118.0000 KRW |
1,108.0000 KRW |
| 2024-03-07 |
1,037.3948 KRW |
297,573,738.0167 |
952.0000 KRW |
935.0000 KRW |
1,167.0000 KRW |
1,031.0000 KRW |
| 2024-03-06 |
886.2586 KRW |
109,283,358.2004 |
845.5000 KRW |
805.8000 KRW |
968.8000 KRW |
954.1000 KRW |
| 2024-03-05 |
875.1630 KRW |
128,143,976.8026 |
904.1000 KRW |
806.0000 KRW |
920.0000 KRW |
844.2000 KRW |
| 2024-03-04 |
913.9331 KRW |
125,927,233.8906 |
911.5000 KRW |
870.0000 KRW |
948.9000 KRW |
901.9000 KRW |
| 2024-03-03 |
920.9217 KRW |
190,506,193.5755 |
926.3000 KRW |
850.0000 KRW |
962.9000 KRW |
912.5000 KRW |
| 2024-03-02 |
930.8547 KRW |
433,814,109.5285 |
881.0000 KRW |
852.2000 KRW |
1,025.0000 KRW |
926.7000 KRW |
| 2024-03-01 |
875.2545 KRW |
270,793,735.2233 |
823.1000 KRW |
822.9000 KRW |
935.9000 KRW |
875.5000 KRW |
| 2024-02-29 |
813.4890 KRW |
90,482,569.9358 |
817.5000 KRW |
797.3000 KRW |
836.0000 KRW |
815.1000 KRW |
| 2024-02-28 |
814.1815 KRW |
86,229,231.1030 |
821.2000 KRW |
790.7000 KRW |
829.1000 KRW |
816.3000 KRW |
| 2024-02-27 |
820.2997 KRW |
54,913,231.4266 |
839.5000 KRW |
804.4000 KRW |
839.7000 KRW |
821.4000 KRW |
| 2024-02-26 |
823.9930 KRW |
62,508,697.2048 |
828.8000 KRW |
796.0000 KRW |
845.4000 KRW |
844.0000 KRW |
| 2024-02-25 |
820.8264 KRW |
38,607,490.9084 |
836.0000 KRW |
810.0000 KRW |
836.0000 KRW |
828.2000 KRW |