Market [unlinked] / KRW
Identifier on UpBit: KRW-ID
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
283.7792 KRW |
6,552,122.3273 |
289.6000 KRW |
277.2000 KRW |
291.3000 KRW |
277.3000 KRW |
| 2025-05-03 |
302.3676 KRW |
9,059,438.8443 |
315.9000 KRW |
287.9000 KRW |
315.9000 KRW |
291.6000 KRW |
| 2025-05-02 |
317.6573 KRW |
13,054,786.0516 |
331.6000 KRW |
308.1000 KRW |
331.7000 KRW |
312.0000 KRW |
| 2025-05-01 |
306.6095 KRW |
12,139,432.2760 |
308.0000 KRW |
300.6000 KRW |
312.7000 KRW |
309.4000 KRW |
| 2025-04-30 |
296.9293 KRW |
17,054,905.9580 |
291.5000 KRW |
287.6000 KRW |
305.0000 KRW |
304.1000 KRW |
| 2025-04-29 |
301.0635 KRW |
14,797,998.4616 |
298.8000 KRW |
294.0000 KRW |
310.1000 KRW |
298.8000 KRW |
| 2025-04-28 |
299.5391 KRW |
41,726,459.4884 |
280.2000 KRW |
271.7000 KRW |
313.6000 KRW |
298.2000 KRW |
| 2025-04-27 |
286.0949 KRW |
9,513,864.5791 |
298.1000 KRW |
277.8000 KRW |
300.2000 KRW |
281.7000 KRW |
| 2025-04-26 |
302.3406 KRW |
9,625,645.8766 |
295.0000 KRW |
292.5000 KRW |
311.3000 KRW |
295.8000 KRW |
| 2025-04-25 |
293.1284 KRW |
9,496,577.2022 |
292.6000 KRW |
283.5000 KRW |
300.2000 KRW |
294.6000 KRW |
| 2025-04-24 |
282.7858 KRW |
7,773,249.0563 |
290.2000 KRW |
273.5000 KRW |
290.2000 KRW |
287.5000 KRW |
| 2025-04-23 |
281.5121 KRW |
13,536,283.8255 |
276.5000 KRW |
274.2000 KRW |
291.0000 KRW |
285.4000 KRW |
| 2025-04-22 |
263.6781 KRW |
13,726,042.2762 |
261.5000 KRW |
253.8000 KRW |
278.2000 KRW |
275.6000 KRW |
| 2025-04-21 |
266.2450 KRW |
13,996,392.2653 |
265.5000 KRW |
259.0000 KRW |
270.9000 KRW |
259.0000 KRW |
| 2025-04-20 |
274.9602 KRW |
44,884,634.4986 |
267.0000 KRW |
260.4000 KRW |
289.4000 KRW |
264.5000 KRW |
| 2025-04-19 |
264.2812 KRW |
8,954,304.7162 |
262.9000 KRW |
260.0000 KRW |
269.5000 KRW |
266.8000 KRW |
| 2025-04-18 |
261.7225 KRW |
21,584,172.9409 |
253.8000 KRW |
247.3000 KRW |
269.5000 KRW |
262.4000 KRW |
| 2025-04-17 |
256.2767 KRW |
30,836,563.4695 |
242.7000 KRW |
241.8000 KRW |
267.0000 KRW |
253.0000 KRW |
| 2025-04-16 |
245.5839 KRW |
10,298,059.1267 |
251.7000 KRW |
237.8000 KRW |
252.9000 KRW |
244.3000 KRW |
| 2025-04-15 |
260.0850 KRW |
6,923,132.0089 |
258.9000 KRW |
253.0000 KRW |
264.4000 KRW |
253.0000 KRW |
| 2025-04-14 |
261.0081 KRW |
6,386,091.5234 |
257.9000 KRW |
253.9000 KRW |
266.3000 KRW |
261.3000 KRW |
| 2025-04-13 |
266.0621 KRW |
7,739,057.9258 |
273.7000 KRW |
254.5000 KRW |
276.0000 KRW |
255.3000 KRW |
| 2025-04-12 |
266.6286 KRW |
14,355,259.0495 |
265.3000 KRW |
259.8000 KRW |
274.3000 KRW |
273.4000 KRW |
| 2025-04-11 |
261.9505 KRW |
9,720,644.1739 |
256.0000 KRW |
254.0000 KRW |
270.0000 KRW |
264.8000 KRW |
| 2025-04-10 |
257.5837 KRW |
8,404,721.7525 |
258.3000 KRW |
247.0000 KRW |
264.9000 KRW |
254.9000 KRW |
| 2025-04-09 |
248.9135 KRW |
8,669,488.1951 |
240.4000 KRW |
231.5000 KRW |
260.7000 KRW |
260.0000 KRW |
| 2025-04-08 |
246.7122 KRW |
6,476,624.7206 |
250.0000 KRW |
237.4000 KRW |
256.0000 KRW |
240.0000 KRW |
| 2025-04-07 |
243.0240 KRW |
11,023,353.9115 |
244.8000 KRW |
223.0000 KRW |
262.3000 KRW |
252.4000 KRW |
| 2025-04-06 |
261.9790 KRW |
8,621,922.1510 |
277.0000 KRW |
242.2000 KRW |
280.6000 KRW |
242.8000 KRW |
| 2025-04-05 |
278.5181 KRW |
1,960,558.6056 |
279.1000 KRW |
274.7000 KRW |
282.3000 KRW |
274.8000 KRW |
| 2025-04-04 |
279.1427 KRW |
4,684,525.6829 |
280.9000 KRW |
272.2000 KRW |
285.2000 KRW |
280.7000 KRW |
| 2025-04-03 |
280.6260 KRW |
7,688,011.2992 |
285.1000 KRW |
268.0000 KRW |
295.6000 KRW |
280.6000 KRW |
| 2025-04-02 |
300.9686 KRW |
5,028,183.3645 |
309.1000 KRW |
293.9000 KRW |
312.3000 KRW |
297.7000 KRW |
| 2025-04-01 |
316.5163 KRW |
5,036,976.5847 |
316.1000 KRW |
308.3000 KRW |
324.0000 KRW |
308.7000 KRW |
| 2025-03-31 |
318.1681 KRW |
12,414,591.2608 |
311.8000 KRW |
301.4000 KRW |
338.5000 KRW |
313.0000 KRW |
| 2025-03-30 |
319.5457 KRW |
2,836,336.4529 |
317.9000 KRW |
308.7000 KRW |
327.3000 KRW |
310.0000 KRW |
| 2025-03-29 |
326.4293 KRW |
6,171,620.8181 |
339.9000 KRW |
310.5000 KRW |
342.8000 KRW |
315.6000 KRW |
| 2025-03-28 |
355.2217 KRW |
8,928,927.9567 |
376.3000 KRW |
335.0000 KRW |
377.2000 KRW |
336.9000 KRW |
| 2025-03-27 |
382.7280 KRW |
11,785,925.2832 |
370.0000 KRW |
369.8000 KRW |
392.9000 KRW |
376.0000 KRW |
| 2025-03-26 |
379.6683 KRW |
6,129,416.7453 |
373.5000 KRW |
369.7000 KRW |
387.4000 KRW |
372.3000 KRW |
| 2025-03-25 |
371.6076 KRW |
6,104,530.3827 |
381.2000 KRW |
365.2000 KRW |
383.6000 KRW |
371.5000 KRW |
| 2025-03-24 |
389.9157 KRW |
12,816,531.9845 |
378.7000 KRW |
378.0000 KRW |
402.9000 KRW |
386.6000 KRW |
| 2025-03-23 |
384.0565 KRW |
4,455,787.8602 |
394.5000 KRW |
373.5000 KRW |
394.9000 KRW |
383.6000 KRW |
| 2025-03-22 |
384.8441 KRW |
5,597,062.0638 |
381.0000 KRW |
377.0000 KRW |
394.9000 KRW |
387.1000 KRW |
| 2025-03-21 |
380.3748 KRW |
9,795,652.2853 |
393.0000 KRW |
366.9000 KRW |
393.4000 KRW |
385.2000 KRW |
| 2025-03-20 |
374.1759 KRW |
6,047,149.2971 |
372.1000 KRW |
362.1000 KRW |
388.1000 KRW |
373.8000 KRW |
| 2025-03-19 |
366.7286 KRW |
7,428,076.6112 |
371.7000 KRW |
355.0000 KRW |
376.0000 KRW |
358.3000 KRW |
| 2025-03-18 |
375.0350 KRW |
18,280,726.0944 |
390.0000 KRW |
360.0000 KRW |
391.5000 KRW |
371.8000 KRW |
| 2025-03-17 |
378.5049 KRW |
41,831,646.1671 |
370.7000 KRW |
355.8000 KRW |
422.0000 KRW |
390.7000 KRW |
| 2025-03-16 |
367.5925 KRW |
91,886,176.3758 |
340.7000 KRW |
335.4000 KRW |
403.7000 KRW |
364.4000 KRW |