Market [unlinked] / KRW
Identifier on UpBit: KRW-ID
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-10 |
401.3538 KRW |
7,054,321.1566 |
406.5000 KRW |
390.1000 KRW |
416.3000 KRW |
416.0000 KRW |
| 2025-02-09 |
422.7444 KRW |
30,187,215.3309 |
400.8000 KRW |
389.1000 KRW |
443.2000 KRW |
390.4000 KRW |
| 2025-02-08 |
380.9035 KRW |
4,516,530.7464 |
373.7000 KRW |
371.3000 KRW |
396.0000 KRW |
395.3000 KRW |
| 2025-02-07 |
378.4287 KRW |
6,474,703.8475 |
372.8000 KRW |
366.4000 KRW |
395.0000 KRW |
370.0000 KRW |
| 2025-02-06 |
386.1925 KRW |
6,134,617.2694 |
396.5000 KRW |
368.4000 KRW |
403.7000 KRW |
371.8000 KRW |
| 2025-02-05 |
403.7018 KRW |
7,956,665.9044 |
405.0000 KRW |
392.6000 KRW |
414.5000 KRW |
393.9000 KRW |
| 2025-02-04 |
414.3499 KRW |
17,729,553.1551 |
442.8000 KRW |
396.7000 KRW |
449.9000 KRW |
405.0000 KRW |
| 2025-02-03 |
399.4915 KRW |
24,755,168.8233 |
447.4000 KRW |
364.6000 KRW |
447.4000 KRW |
422.8000 KRW |
| 2025-02-02 |
490.2405 KRW |
8,447,291.9907 |
518.1000 KRW |
454.0000 KRW |
523.9000 KRW |
454.3000 KRW |
| 2025-02-01 |
543.2974 KRW |
3,414,734.9606 |
549.0000 KRW |
523.0000 KRW |
555.6000 KRW |
524.3000 KRW |
| 2025-01-31 |
547.4215 KRW |
3,781,923.1440 |
539.9000 KRW |
535.7000 KRW |
562.8000 KRW |
548.0000 KRW |
| 2025-01-30 |
535.2838 KRW |
2,672,466.9808 |
526.2000 KRW |
520.4000 KRW |
546.0000 KRW |
542.3000 KRW |
| 2025-01-29 |
523.7106 KRW |
2,516,116.6919 |
518.9000 KRW |
513.7000 KRW |
536.4000 KRW |
530.3000 KRW |
| 2025-01-28 |
535.8520 KRW |
2,039,596.0466 |
539.9000 KRW |
522.0000 KRW |
543.6000 KRW |
522.1000 KRW |
| 2025-01-27 |
533.6603 KRW |
8,682,026.2108 |
558.8000 KRW |
512.1000 KRW |
562.2000 KRW |
539.7000 KRW |
| 2025-01-26 |
572.0834 KRW |
2,854,112.4925 |
566.4000 KRW |
563.2000 KRW |
576.2000 KRW |
566.1000 KRW |
| 2025-01-25 |
565.6144 KRW |
4,073,357.8059 |
565.6000 KRW |
559.0000 KRW |
575.0000 KRW |
566.7000 KRW |
| 2025-01-24 |
577.3169 KRW |
6,355,604.8969 |
580.2000 KRW |
561.8000 KRW |
591.3000 KRW |
563.0000 KRW |
| 2025-01-23 |
578.8206 KRW |
4,613,112.5341 |
587.9000 KRW |
568.0000 KRW |
589.3000 KRW |
579.8000 KRW |
| 2025-01-22 |
602.6311 KRW |
3,778,401.8823 |
605.0000 KRW |
586.9000 KRW |
613.4000 KRW |
589.7000 KRW |
| 2025-01-21 |
591.5117 KRW |
8,034,020.2276 |
593.5000 KRW |
576.0000 KRW |
614.9000 KRW |
600.3000 KRW |
| 2025-01-20 |
601.6593 KRW |
12,831,925.7749 |
596.2000 KRW |
577.8000 KRW |
632.7000 KRW |
594.2000 KRW |
| 2025-01-19 |
629.4212 KRW |
13,379,243.4972 |
651.2000 KRW |
595.5000 KRW |
666.0000 KRW |
597.4000 KRW |
| 2025-01-18 |
662.8629 KRW |
8,748,723.5598 |
682.6000 KRW |
639.3000 KRW |
695.6000 KRW |
642.6000 KRW |
| 2025-01-17 |
659.6085 KRW |
7,883,164.3306 |
637.5000 KRW |
636.6000 KRW |
676.4000 KRW |
667.1000 KRW |
| 2025-01-16 |
645.0080 KRW |
7,396,754.7682 |
658.5000 KRW |
633.3000 KRW |
659.8000 KRW |
634.9000 KRW |
| 2025-01-15 |
637.7217 KRW |
8,371,301.1474 |
638.4000 KRW |
615.6000 KRW |
658.9000 KRW |
656.2000 KRW |
| 2025-01-14 |
623.8213 KRW |
7,735,086.3625 |
625.8000 KRW |
612.1000 KRW |
638.4000 KRW |
632.5000 KRW |
| 2025-01-13 |
617.8088 KRW |
12,795,077.1853 |
645.5000 KRW |
594.0000 KRW |
658.6000 KRW |
619.0000 KRW |
| 2025-01-12 |
658.0062 KRW |
5,215,407.1253 |
662.0000 KRW |
646.3000 KRW |
672.0000 KRW |
648.1000 KRW |
| 2025-01-11 |
664.7778 KRW |
6,853,091.1061 |
675.0000 KRW |
652.5000 KRW |
680.5000 KRW |
663.8000 KRW |
| 2025-01-10 |
667.5496 KRW |
10,888,789.8545 |
678.5000 KRW |
653.1000 KRW |
681.2000 KRW |
677.0000 KRW |
| 2025-01-09 |
658.5647 KRW |
14,665,844.1916 |
656.7000 KRW |
645.3000 KRW |
671.3000 KRW |
653.5000 KRW |
| 2025-01-08 |
649.1108 KRW |
14,444,820.6911 |
666.6000 KRW |
632.0000 KRW |
673.0000 KRW |
652.0000 KRW |
| 2025-01-07 |
693.2556 KRW |
14,226,889.0785 |
716.4000 KRW |
661.9000 KRW |
720.2000 KRW |
668.0000 KRW |
| 2025-01-06 |
714.3711 KRW |
13,274,976.0168 |
701.3000 KRW |
693.7000 KRW |
726.4000 KRW |
714.3000 KRW |
| 2025-01-05 |
698.6107 KRW |
8,962,197.4201 |
701.5000 KRW |
690.4000 KRW |
713.3000 KRW |
701.0000 KRW |
| 2025-01-04 |
701.7249 KRW |
9,270,998.9154 |
703.9000 KRW |
689.9000 KRW |
713.4000 KRW |
702.1000 KRW |
| 2025-01-03 |
692.5956 KRW |
9,227,466.7310 |
687.1000 KRW |
675.8000 KRW |
708.1000 KRW |
702.6000 KRW |
| 2025-01-02 |
677.0133 KRW |
11,550,844.9174 |
663.2000 KRW |
660.0000 KRW |
693.0000 KRW |
686.3000 KRW |
| 2025-01-01 |
649.7094 KRW |
4,905,607.9729 |
649.8000 KRW |
634.8000 KRW |
665.4000 KRW |
663.5000 KRW |
| 2024-12-31 |
650.5386 KRW |
7,768,252.9800 |
659.5000 KRW |
634.1000 KRW |
668.0000 KRW |
654.1000 KRW |
| 2024-12-30 |
660.6645 KRW |
10,452,688.9473 |
662.2000 KRW |
637.4000 KRW |
680.4000 KRW |
656.8000 KRW |
| 2024-12-29 |
675.4208 KRW |
9,488,150.1249 |
680.2000 KRW |
661.9000 KRW |
684.7000 KRW |
669.1000 KRW |
| 2024-12-28 |
670.6572 KRW |
14,106,201.0648 |
665.8000 KRW |
660.0000 KRW |
689.5000 KRW |
681.9000 KRW |
| 2024-12-27 |
665.9378 KRW |
12,936,446.9585 |
645.2000 KRW |
636.8000 KRW |
685.1000 KRW |
659.2000 KRW |
| 2024-12-26 |
655.1827 KRW |
15,030,619.6748 |
680.6000 KRW |
637.9000 KRW |
684.7000 KRW |
644.6000 KRW |
| 2024-12-25 |
704.4826 KRW |
24,486,903.1430 |
706.0000 KRW |
675.5000 KRW |
726.6000 KRW |
677.9000 KRW |
| 2024-12-24 |
703.0688 KRW |
21,288,160.6030 |
690.2000 KRW |
681.3000 KRW |
721.6000 KRW |
701.2000 KRW |
| 2024-12-23 |
669.7015 KRW |
15,880,821.0177 |
682.5000 KRW |
654.8000 KRW |
693.6000 KRW |
671.0000 KRW |