Market [unlinked] / KRW
Identifier on UpBit: KRW-ID
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
141.0295 KRW |
5,297,791.0774 |
142.0000 KRW |
133.0000 KRW |
148.0000 KRW |
138.0000 KRW |
| 2025-11-03 |
149.7195 KRW |
6,385,756.0626 |
163.0000 KRW |
139.0000 KRW |
163.0000 KRW |
144.0000 KRW |
| 2025-11-02 |
160.5069 KRW |
1,736,490.0973 |
162.0000 KRW |
156.0000 KRW |
164.0000 KRW |
159.0000 KRW |
| 2025-11-01 |
156.4075 KRW |
1,519,085.9954 |
155.0000 KRW |
153.0000 KRW |
162.0000 KRW |
161.0000 KRW |
| 2025-10-31 |
155.1725 KRW |
1,883,378.3894 |
155.0000 KRW |
154.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2025-10-30 |
157.9501 KRW |
4,565,502.9660 |
164.0000 KRW |
150.0000 KRW |
166.0000 KRW |
152.0000 KRW |
| 2025-10-29 |
162.4340 KRW |
2,118,191.4409 |
164.0000 KRW |
160.0000 KRW |
165.0000 KRW |
164.0000 KRW |
| 2025-10-28 |
166.2570 KRW |
2,824,717.7537 |
165.0000 KRW |
164.0000 KRW |
170.0000 KRW |
166.0000 KRW |
| 2025-10-27 |
167.7795 KRW |
4,540,438.8430 |
170.0000 KRW |
163.0000 KRW |
172.0000 KRW |
167.0000 KRW |
| 2025-10-26 |
168.2211 KRW |
4,618,743.5993 |
165.0000 KRW |
165.0000 KRW |
171.0000 KRW |
167.0000 KRW |
| 2025-10-25 |
164.3566 KRW |
1,035,837.7017 |
165.0000 KRW |
163.0000 KRW |
166.0000 KRW |
165.0000 KRW |
| 2025-10-24 |
163.8130 KRW |
3,173,553.5672 |
165.0000 KRW |
160.0000 KRW |
167.0000 KRW |
167.0000 KRW |
| 2025-10-23 |
164.3074 KRW |
1,889,424.6328 |
163.0000 KRW |
162.0000 KRW |
167.0000 KRW |
165.0000 KRW |
| 2025-10-22 |
165.7545 KRW |
2,031,145.3155 |
168.0000 KRW |
162.0000 KRW |
168.0000 KRW |
164.0000 KRW |
| 2025-10-21 |
168.9340 KRW |
4,179,639.2245 |
169.0000 KRW |
163.0000 KRW |
177.0000 KRW |
175.0000 KRW |
| 2025-10-20 |
170.2379 KRW |
2,682,895.0614 |
169.0000 KRW |
166.0000 KRW |
174.0000 KRW |
170.0000 KRW |
| 2025-10-19 |
167.7088 KRW |
2,345,256.4848 |
166.0000 KRW |
162.0000 KRW |
172.0000 KRW |
170.0000 KRW |
| 2025-10-18 |
165.4438 KRW |
1,218,855.0146 |
165.0000 KRW |
162.0000 KRW |
168.0000 KRW |
165.0000 KRW |
| 2025-10-17 |
163.8846 KRW |
6,508,250.4025 |
172.0000 KRW |
158.0000 KRW |
173.0000 KRW |
166.0000 KRW |
| 2025-10-16 |
177.1137 KRW |
3,766,368.4935 |
177.0000 KRW |
170.0000 KRW |
182.0000 KRW |
171.0000 KRW |
| 2025-10-15 |
179.7903 KRW |
3,544,781.0807 |
180.0000 KRW |
175.0000 KRW |
184.0000 KRW |
179.0000 KRW |
| 2025-10-14 |
179.7500 KRW |
6,787,753.3068 |
189.0000 KRW |
172.0000 KRW |
190.0000 KRW |
181.0000 KRW |
| 2025-10-13 |
181.0312 KRW |
5,617,479.9450 |
178.0000 KRW |
175.0000 KRW |
189.0000 KRW |
187.0000 KRW |
| 2025-10-12 |
168.7340 KRW |
8,957,136.7186 |
164.0000 KRW |
162.0000 KRW |
181.0000 KRW |
179.0000 KRW |
| 2025-10-11 |
173.9373 KRW |
51,743,405.9869 |
163.0000 KRW |
150.0000 KRW |
217.0000 KRW |
164.0000 KRW |
| 2025-10-10 |
213.0763 KRW |
5,647,394.5280 |
215.0000 KRW |
205.0000 KRW |
219.0000 KRW |
206.0000 KRW |
| 2025-10-09 |
214.9204 KRW |
4,198,267.3042 |
220.0000 KRW |
209.0000 KRW |
220.0000 KRW |
215.0000 KRW |
| 2025-10-08 |
219.0906 KRW |
3,269,448.0017 |
220.0000 KRW |
215.0000 KRW |
224.0000 KRW |
221.0000 KRW |
| 2025-10-07 |
221.9719 KRW |
5,848,773.9110 |
223.0000 KRW |
215.0000 KRW |
229.0000 KRW |
219.0000 KRW |
| 2025-10-06 |
222.9532 KRW |
3,111,678.3426 |
220.0000 KRW |
219.0000 KRW |
226.0000 KRW |
224.0000 KRW |
| 2025-10-05 |
224.9510 KRW |
3,550,301.1249 |
224.0000 KRW |
218.0000 KRW |
230.0000 KRW |
220.0000 KRW |
| 2025-10-04 |
220.2268 KRW |
2,684,058.6830 |
225.0000 KRW |
215.0000 KRW |
226.0000 KRW |
224.0000 KRW |
| 2025-10-03 |
223.1829 KRW |
7,447,373.6946 |
222.0000 KRW |
216.0000 KRW |
238.0000 KRW |
227.0000 KRW |
| 2025-10-02 |
217.4829 KRW |
4,409,443.4773 |
215.0000 KRW |
214.0000 KRW |
221.0000 KRW |
220.0000 KRW |
| 2025-10-01 |
211.9548 KRW |
5,291,459.1363 |
209.0000 KRW |
206.0000 KRW |
224.0000 KRW |
214.0000 KRW |
| 2025-09-30 |
205.9671 KRW |
3,082,638.1919 |
211.0000 KRW |
201.0000 KRW |
212.0000 KRW |
206.0000 KRW |
| 2025-09-29 |
210.4995 KRW |
4,902,554.9210 |
212.0000 KRW |
206.0000 KRW |
215.0000 KRW |
212.0000 KRW |
| 2025-09-28 |
205.4241 KRW |
2,790,683.7581 |
209.0000 KRW |
203.0000 KRW |
209.0000 KRW |
207.0000 KRW |
| 2025-09-27 |
211.0732 KRW |
3,194,727.3895 |
211.0000 KRW |
207.0000 KRW |
216.0000 KRW |
210.0000 KRW |
| 2025-09-26 |
207.6937 KRW |
4,217,519.2087 |
205.0000 KRW |
204.0000 KRW |
212.0000 KRW |
210.0000 KRW |
| 2025-09-25 |
209.3373 KRW |
7,867,780.8060 |
215.0000 KRW |
202.0000 KRW |
215.0000 KRW |
207.0000 KRW |
| 2025-09-24 |
218.0416 KRW |
8,300,074.0185 |
217.0000 KRW |
212.0000 KRW |
225.0000 KRW |
215.0000 KRW |
| 2025-09-23 |
217.5893 KRW |
9,013,454.2706 |
222.0000 KRW |
212.0000 KRW |
224.0000 KRW |
219.0000 KRW |
| 2025-09-22 |
228.8426 KRW |
16,236,504.8219 |
245.0000 KRW |
218.0000 KRW |
248.0000 KRW |
224.0000 KRW |
| 2025-09-21 |
250.5214 KRW |
32,866,434.8311 |
240.0000 KRW |
240.0000 KRW |
260.0000 KRW |
246.0000 KRW |
| 2025-09-20 |
232.5358 KRW |
2,999,723.9141 |
233.0000 KRW |
227.0000 KRW |
236.0000 KRW |
232.0000 KRW |
| 2025-09-19 |
236.1553 KRW |
5,675,164.8210 |
240.0000 KRW |
230.0000 KRW |
243.0000 KRW |
233.0000 KRW |
| 2025-09-18 |
231.6436 KRW |
5,456,239.8427 |
228.0000 KRW |
226.0000 KRW |
243.0000 KRW |
240.0000 KRW |
| 2025-09-17 |
222.1385 KRW |
2,881,514.7092 |
222.0000 KRW |
219.0000 KRW |
227.0000 KRW |
226.0000 KRW |
| 2025-09-16 |
220.4495 KRW |
2,640,423.8176 |
221.0000 KRW |
217.0000 KRW |
225.0000 KRW |
224.0000 KRW |