Market [unlinked] / KRW
Identifier on UpBit: KRW-ID
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
200.2790 KRW |
3,333,882.2140 |
196.2000 KRW |
195.5000 KRW |
208.5000 KRW |
207.2000 KRW |
| 2025-06-22 |
198.4433 KRW |
3,727,683.4988 |
202.8000 KRW |
190.1000 KRW |
205.8000 KRW |
192.6000 KRW |
| 2025-06-21 |
211.1248 KRW |
2,969,974.2787 |
211.0000 KRW |
204.1000 KRW |
215.3000 KRW |
204.1000 KRW |
| 2025-06-20 |
216.7494 KRW |
2,802,988.0310 |
217.2000 KRW |
213.0000 KRW |
220.5000 KRW |
213.5000 KRW |
| 2025-06-19 |
218.4936 KRW |
1,585,890.6416 |
220.5000 KRW |
214.0000 KRW |
223.5000 KRW |
218.1000 KRW |
| 2025-06-18 |
218.1642 KRW |
1,570,415.6760 |
219.1000 KRW |
213.8000 KRW |
222.0000 KRW |
214.5000 KRW |
| 2025-06-17 |
223.1377 KRW |
3,970,636.7562 |
226.2000 KRW |
216.7000 KRW |
229.5000 KRW |
219.3000 KRW |
| 2025-06-16 |
230.4362 KRW |
2,152,685.7213 |
227.7000 KRW |
224.6000 KRW |
234.9000 KRW |
233.3000 KRW |
| 2025-06-15 |
228.8109 KRW |
1,063,327.5698 |
226.6000 KRW |
226.6000 KRW |
231.9000 KRW |
228.6000 KRW |
| 2025-06-14 |
229.4630 KRW |
1,848,780.1466 |
231.0000 KRW |
224.0000 KRW |
231.8000 KRW |
226.0000 KRW |
| 2025-06-13 |
227.0073 KRW |
6,309,314.1957 |
236.7000 KRW |
222.6000 KRW |
236.7000 KRW |
230.8000 KRW |
| 2025-06-12 |
243.7838 KRW |
4,105,182.8168 |
250.5000 KRW |
235.1000 KRW |
250.5000 KRW |
236.8000 KRW |
| 2025-06-11 |
257.7298 KRW |
2,983,589.2273 |
260.9000 KRW |
248.7000 KRW |
261.4000 KRW |
250.0000 KRW |
| 2025-06-10 |
254.2009 KRW |
1,765,672.1928 |
254.6000 KRW |
252.0000 KRW |
256.5000 KRW |
253.6000 KRW |
| 2025-06-09 |
243.1977 KRW |
3,849,498.2595 |
242.4000 KRW |
236.0000 KRW |
250.0000 KRW |
248.3000 KRW |
| 2025-06-08 |
243.3011 KRW |
1,409,310.5981 |
247.0000 KRW |
240.5000 KRW |
247.4000 KRW |
245.8000 KRW |
| 2025-06-07 |
244.8871 KRW |
1,435,109.7201 |
239.9000 KRW |
238.7000 KRW |
248.5000 KRW |
247.2000 KRW |
| 2025-06-06 |
240.5233 KRW |
2,875,232.1507 |
236.4000 KRW |
233.8000 KRW |
247.7000 KRW |
239.7000 KRW |
| 2025-06-05 |
246.5139 KRW |
5,962,983.0909 |
255.2000 KRW |
231.8000 KRW |
257.7000 KRW |
235.8000 KRW |
| 2025-06-04 |
256.9734 KRW |
3,839,648.9995 |
255.7000 KRW |
251.1000 KRW |
261.1000 KRW |
253.5000 KRW |
| 2025-06-03 |
257.8477 KRW |
4,541,779.9753 |
254.6000 KRW |
253.9000 KRW |
262.0000 KRW |
255.8000 KRW |
| 2025-06-02 |
248.7610 KRW |
3,697,124.7972 |
251.4000 KRW |
244.9000 KRW |
256.0000 KRW |
255.3000 KRW |
| 2025-06-01 |
248.3212 KRW |
2,967,187.3526 |
247.8000 KRW |
242.2000 KRW |
252.0000 KRW |
250.3000 KRW |
| 2025-05-31 |
243.7530 KRW |
5,655,435.4536 |
245.6000 KRW |
236.0000 KRW |
250.4000 KRW |
249.1000 KRW |
| 2025-05-30 |
260.3590 KRW |
10,638,808.3989 |
272.2000 KRW |
249.8000 KRW |
276.6000 KRW |
254.2000 KRW |
| 2025-05-29 |
281.3053 KRW |
4,106,503.2820 |
281.7000 KRW |
271.6000 KRW |
288.0000 KRW |
276.7000 KRW |
| 2025-05-28 |
283.9965 KRW |
4,048,599.7540 |
285.9000 KRW |
275.1000 KRW |
289.6000 KRW |
275.5000 KRW |
| 2025-05-27 |
278.7148 KRW |
4,170,233.9906 |
275.5000 KRW |
267.5000 KRW |
290.9000 KRW |
286.3000 KRW |
| 2025-05-26 |
280.8819 KRW |
2,876,818.6498 |
281.9000 KRW |
273.6000 KRW |
285.3000 KRW |
275.9000 KRW |
| 2025-05-25 |
276.8006 KRW |
4,347,582.3347 |
282.7000 KRW |
269.9000 KRW |
284.4000 KRW |
272.5000 KRW |
| 2025-05-24 |
287.0958 KRW |
3,183,654.7580 |
284.0000 KRW |
281.0000 KRW |
293.5000 KRW |
284.1000 KRW |
| 2025-05-23 |
300.8419 KRW |
11,220,624.2574 |
306.2000 KRW |
284.3000 KRW |
314.6000 KRW |
290.0000 KRW |
| 2025-05-22 |
301.2450 KRW |
7,061,500.6745 |
294.2000 KRW |
293.2000 KRW |
309.1000 KRW |
305.4000 KRW |
| 2025-05-21 |
301.5077 KRW |
17,544,860.7127 |
303.6000 KRW |
286.6000 KRW |
316.0000 KRW |
294.6000 KRW |
| 2025-05-20 |
293.5056 KRW |
19,834,747.7554 |
285.8000 KRW |
284.4000 KRW |
302.5000 KRW |
299.3000 KRW |
| 2025-05-19 |
284.1378 KRW |
7,202,864.7628 |
300.0000 KRW |
276.0000 KRW |
302.6000 KRW |
284.9000 KRW |
| 2025-05-18 |
296.9415 KRW |
6,232,208.4544 |
289.4000 KRW |
284.0000 KRW |
310.0000 KRW |
289.0000 KRW |
| 2025-05-17 |
288.3914 KRW |
4,823,366.1960 |
296.4000 KRW |
283.2000 KRW |
297.7000 KRW |
286.7000 KRW |
| 2025-05-16 |
303.3688 KRW |
6,876,765.3825 |
302.8000 KRW |
296.4000 KRW |
308.3000 KRW |
297.3000 KRW |
| 2025-05-15 |
310.9871 KRW |
11,048,728.5662 |
330.5000 KRW |
298.1000 KRW |
334.6000 KRW |
305.6000 KRW |
| 2025-05-14 |
347.4165 KRW |
13,714,211.9704 |
345.0000 KRW |
329.6000 KRW |
359.0000 KRW |
330.0000 KRW |
| 2025-05-13 |
332.7079 KRW |
8,035,057.0525 |
334.9000 KRW |
315.2000 KRW |
352.5000 KRW |
346.5000 KRW |
| 2025-05-12 |
335.6464 KRW |
11,236,222.2914 |
330.4000 KRW |
313.2000 KRW |
346.8000 KRW |
335.1000 KRW |
| 2025-05-11 |
334.0670 KRW |
8,691,801.4801 |
341.8000 KRW |
322.8000 KRW |
343.8000 KRW |
330.1000 KRW |
| 2025-05-10 |
323.2697 KRW |
13,243,483.0415 |
320.2000 KRW |
313.8000 KRW |
340.1000 KRW |
337.0000 KRW |
| 2025-05-09 |
310.6834 KRW |
15,722,548.0966 |
295.1000 KRW |
294.0000 KRW |
322.7000 KRW |
320.0000 KRW |
| 2025-05-08 |
282.5316 KRW |
6,012,862.1888 |
270.6000 KRW |
270.6000 KRW |
294.8000 KRW |
294.8000 KRW |
| 2025-05-07 |
267.1595 KRW |
3,319,150.9914 |
266.2000 KRW |
263.2000 KRW |
271.3000 KRW |
264.4000 KRW |
| 2025-05-06 |
268.9308 KRW |
6,560,125.6703 |
277.6000 KRW |
256.2000 KRW |
282.0000 KRW |
265.7000 KRW |
| 2025-05-05 |
275.9633 KRW |
6,266,092.7582 |
278.4000 KRW |
268.9000 KRW |
285.6000 KRW |
278.4000 KRW |