Market [unlinked] / KRW
Identifier on UpBit: KRW-ID
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
686.7857 KRW |
47,173,964.0345 |
685.9000 KRW |
650.5000 KRW |
751.2000 KRW |
685.7000 KRW |
| 2024-12-21 |
688.3186 KRW |
43,535,894.8072 |
656.2000 KRW |
646.0000 KRW |
722.2000 KRW |
673.6000 KRW |
| 2024-12-20 |
605.3447 KRW |
33,688,921.7422 |
609.1000 KRW |
559.8000 KRW |
663.7000 KRW |
649.5000 KRW |
| 2024-12-19 |
628.7611 KRW |
28,682,045.7413 |
637.2000 KRW |
591.0000 KRW |
663.7000 KRW |
621.7000 KRW |
| 2024-12-18 |
677.6476 KRW |
20,471,449.5837 |
699.4000 KRW |
642.3000 KRW |
705.6000 KRW |
648.7000 KRW |
| 2024-12-17 |
721.4635 KRW |
14,116,382.2978 |
737.4000 KRW |
702.7000 KRW |
739.6000 KRW |
707.6000 KRW |
| 2024-12-16 |
746.6715 KRW |
15,679,335.8399 |
761.2000 KRW |
719.2000 KRW |
778.8000 KRW |
745.4000 KRW |
| 2024-12-15 |
741.9212 KRW |
10,719,787.8386 |
740.9000 KRW |
718.8000 KRW |
761.9000 KRW |
756.0000 KRW |
| 2024-12-14 |
757.3258 KRW |
14,492,627.9734 |
774.1000 KRW |
724.7000 KRW |
788.9000 KRW |
738.0000 KRW |
| 2024-12-13 |
772.5825 KRW |
15,821,450.1943 |
787.6000 KRW |
757.1000 KRW |
798.0000 KRW |
764.4000 KRW |
| 2024-12-12 |
794.0459 KRW |
25,279,665.3270 |
770.4000 KRW |
760.9000 KRW |
820.0000 KRW |
782.8000 KRW |
| 2024-12-11 |
725.7431 KRW |
22,496,727.1327 |
719.1000 KRW |
678.5000 KRW |
774.8000 KRW |
769.7000 KRW |
| 2024-12-10 |
728.5333 KRW |
41,274,378.0762 |
760.4000 KRW |
668.6000 KRW |
777.7000 KRW |
723.5000 KRW |
| 2024-12-09 |
836.2843 KRW |
45,706,298.3283 |
906.9000 KRW |
751.5000 KRW |
908.1000 KRW |
765.7000 KRW |
| 2024-12-08 |
905.3991 KRW |
25,223,894.7606 |
908.3000 KRW |
880.0000 KRW |
936.7000 KRW |
901.5000 KRW |
| 2024-12-07 |
914.1614 KRW |
26,367,532.1741 |
940.1000 KRW |
895.5000 KRW |
940.6000 KRW |
908.5000 KRW |
| 2024-12-06 |
965.2395 KRW |
125,368,670.9400 |
930.0000 KRW |
879.4000 KRW |
1,035.0000 KRW |
927.8000 KRW |
| 2024-12-05 |
916.8881 KRW |
71,183,949.3691 |
896.1000 KRW |
840.0000 KRW |
980.0000 KRW |
960.7000 KRW |
| 2024-12-04 |
916.7725 KRW |
126,028,472.3105 |
840.0000 KRW |
832.8000 KRW |
967.1000 KRW |
910.8000 KRW |
| 2024-12-03 |
775.7161 KRW |
66,869,451.3037 |
822.8000 KRW |
549.2000 KRW |
842.0000 KRW |
815.7000 KRW |
| 2024-12-02 |
795.8531 KRW |
42,734,856.4157 |
826.2000 KRW |
751.4000 KRW |
840.1000 KRW |
815.7000 KRW |
| 2024-12-01 |
827.5499 KRW |
44,237,080.8226 |
809.0000 KRW |
782.0000 KRW |
860.0000 KRW |
827.7000 KRW |
| 2024-11-30 |
802.2835 KRW |
32,394,528.4227 |
787.1000 KRW |
767.9000 KRW |
825.8000 KRW |
824.9000 KRW |
| 2024-11-29 |
762.1834 KRW |
20,873,118.2952 |
774.0000 KRW |
745.2000 KRW |
788.0000 KRW |
787.0000 KRW |
| 2024-11-28 |
764.1211 KRW |
32,647,243.1475 |
788.4000 KRW |
746.5000 KRW |
790.0000 KRW |
775.0000 KRW |
| 2024-11-27 |
738.3456 KRW |
46,230,894.0158 |
726.0000 KRW |
696.0000 KRW |
770.5000 KRW |
764.5000 KRW |
| 2024-11-26 |
710.2999 KRW |
66,684,519.7164 |
682.2000 KRW |
665.2000 KRW |
748.2000 KRW |
697.5000 KRW |
| 2024-11-25 |
702.7631 KRW |
35,031,680.3842 |
713.9000 KRW |
669.8000 KRW |
728.1000 KRW |
684.9000 KRW |
| 2024-11-24 |
680.5879 KRW |
38,205,300.5714 |
670.0000 KRW |
622.0000 KRW |
718.1000 KRW |
695.2000 KRW |
| 2024-11-23 |
649.6263 KRW |
25,902,414.8193 |
632.2000 KRW |
621.1000 KRW |
675.8000 KRW |
669.7000 KRW |
| 2024-11-22 |
611.0683 KRW |
16,482,027.7630 |
624.1000 KRW |
578.5000 KRW |
629.8000 KRW |
626.2000 KRW |
| 2024-11-21 |
603.8248 KRW |
17,153,085.6207 |
598.5000 KRW |
578.0000 KRW |
630.3000 KRW |
618.4000 KRW |
| 2024-11-20 |
612.3443 KRW |
12,783,251.4059 |
639.2000 KRW |
585.5000 KRW |
639.2000 KRW |
601.8000 KRW |
| 2024-11-19 |
642.3252 KRW |
14,293,045.3705 |
659.8000 KRW |
621.0000 KRW |
662.2000 KRW |
635.5000 KRW |
| 2024-11-18 |
630.1264 KRW |
17,820,567.4227 |
609.5000 KRW |
602.1000 KRW |
656.7000 KRW |
651.2000 KRW |
| 2024-11-17 |
625.1944 KRW |
16,535,485.9001 |
647.0000 KRW |
600.0000 KRW |
647.0000 KRW |
607.1000 KRW |
| 2024-11-16 |
619.5538 KRW |
23,064,425.8270 |
605.2000 KRW |
599.1000 KRW |
644.5000 KRW |
639.4000 KRW |
| 2024-11-15 |
584.2946 KRW |
18,918,046.2188 |
585.3000 KRW |
559.8000 KRW |
604.6000 KRW |
603.8000 KRW |
| 2024-11-14 |
614.5602 KRW |
30,730,697.7006 |
601.9000 KRW |
583.0000 KRW |
638.5000 KRW |
593.1000 KRW |
| 2024-11-13 |
596.6991 KRW |
25,737,230.8666 |
632.2000 KRW |
570.0000 KRW |
639.0000 KRW |
594.6000 KRW |
| 2024-11-12 |
644.7310 KRW |
44,396,929.4073 |
679.1000 KRW |
593.0000 KRW |
688.2000 KRW |
637.9000 KRW |
| 2024-11-11 |
650.6156 KRW |
32,143,543.2064 |
641.9000 KRW |
622.6000 KRW |
676.0000 KRW |
667.5000 KRW |
| 2024-11-10 |
620.9192 KRW |
43,344,178.2998 |
613.4000 KRW |
592.0000 KRW |
650.7000 KRW |
646.0000 KRW |
| 2024-11-09 |
598.5804 KRW |
44,071,489.1622 |
578.2000 KRW |
567.2000 KRW |
622.0000 KRW |
614.8000 KRW |
| 2024-11-08 |
577.2094 KRW |
33,117,354.5924 |
560.2000 KRW |
558.9000 KRW |
593.1000 KRW |
576.1000 KRW |
| 2024-11-07 |
555.4016 KRW |
13,532,751.7795 |
557.0000 KRW |
535.9000 KRW |
578.0000 KRW |
566.0000 KRW |
| 2024-11-06 |
530.7615 KRW |
14,018,457.5937 |
503.0000 KRW |
502.1000 KRW |
553.0000 KRW |
553.0000 KRW |
| 2024-11-05 |
498.5606 KRW |
6,662,209.7857 |
485.8000 KRW |
484.0000 KRW |
512.1000 KRW |
503.1000 KRW |
| 2024-11-04 |
501.4911 KRW |
6,382,385.1814 |
512.7000 KRW |
478.0000 KRW |
519.2000 KRW |
485.7000 KRW |
| 2024-11-03 |
518.6231 KRW |
11,673,762.9807 |
542.8000 KRW |
496.9000 KRW |
546.7000 KRW |
511.9000 KRW |