Market [unlinked] / KRW
Identifier on UpBit: KRW-ID
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
338.7618 KRW |
9,178,722.8992 |
344.7000 KRW |
334.4000 KRW |
344.7000 KRW |
339.4000 KRW |
| 2025-03-14 |
346.0060 KRW |
14,966,635.0110 |
352.1000 KRW |
338.0000 KRW |
354.0000 KRW |
345.8000 KRW |
| 2025-03-13 |
346.4189 KRW |
102,390,139.8385 |
337.8000 KRW |
328.4000 KRW |
368.1000 KRW |
355.0000 KRW |
| 2025-03-12 |
341.0259 KRW |
193,323,814.1434 |
301.4000 KRW |
300.2000 KRW |
400.0000 KRW |
336.3000 KRW |
| 2025-03-11 |
287.8009 KRW |
7,572,995.7080 |
285.4000 KRW |
265.8000 KRW |
311.7000 KRW |
308.1000 KRW |
| 2025-03-10 |
311.8792 KRW |
5,887,598.9659 |
308.4000 KRW |
298.4000 KRW |
325.8000 KRW |
309.9000 KRW |
| 2025-03-09 |
325.5550 KRW |
6,033,211.0050 |
348.6000 KRW |
303.9000 KRW |
350.5000 KRW |
304.2000 KRW |
| 2025-03-08 |
350.5570 KRW |
2,822,690.0317 |
356.1000 KRW |
343.0000 KRW |
361.7000 KRW |
349.2000 KRW |
| 2025-03-07 |
358.0213 KRW |
4,018,990.9493 |
357.8000 KRW |
343.5000 KRW |
371.0000 KRW |
362.7000 KRW |
| 2025-03-06 |
367.3066 KRW |
5,019,550.9934 |
368.4000 KRW |
354.3000 KRW |
376.0000 KRW |
357.9000 KRW |
| 2025-03-05 |
357.0439 KRW |
5,437,907.6764 |
352.7000 KRW |
347.6000 KRW |
366.9000 KRW |
366.9000 KRW |
| 2025-03-04 |
348.7052 KRW |
14,445,731.7109 |
368.2000 KRW |
331.2000 KRW |
370.8000 KRW |
355.2000 KRW |
| 2025-03-03 |
397.8450 KRW |
9,549,366.2741 |
434.3000 KRW |
360.0000 KRW |
436.0000 KRW |
368.2000 KRW |
| 2025-03-02 |
408.1555 KRW |
8,672,678.2364 |
396.1000 KRW |
386.2000 KRW |
434.0000 KRW |
431.9000 KRW |
| 2025-03-01 |
397.1188 KRW |
4,779,540.1197 |
402.2000 KRW |
386.3000 KRW |
408.8000 KRW |
394.6000 KRW |
| 2025-02-28 |
390.0995 KRW |
9,708,461.2423 |
410.0000 KRW |
377.3000 KRW |
410.9000 KRW |
404.0000 KRW |
| 2025-02-27 |
417.1868 KRW |
8,318,681.7512 |
402.5000 KRW |
398.0000 KRW |
432.6000 KRW |
419.1000 KRW |
| 2025-02-26 |
392.6864 KRW |
6,366,077.0028 |
395.5000 KRW |
381.8000 KRW |
407.0000 KRW |
403.4000 KRW |
| 2025-02-25 |
379.7712 KRW |
12,591,308.0027 |
387.8000 KRW |
360.8000 KRW |
401.2000 KRW |
395.9000 KRW |
| 2025-02-24 |
414.5880 KRW |
8,362,673.6610 |
437.6000 KRW |
382.5000 KRW |
440.5000 KRW |
387.2000 KRW |
| 2025-02-23 |
449.8497 KRW |
5,827,911.6978 |
452.4000 KRW |
432.4000 KRW |
466.0000 KRW |
438.4000 KRW |
| 2025-02-22 |
448.6791 KRW |
5,472,875.9477 |
450.0000 KRW |
444.1000 KRW |
455.8000 KRW |
453.8000 KRW |
| 2025-02-21 |
472.7378 KRW |
13,996,677.7352 |
470.9000 KRW |
447.2000 KRW |
483.8000 KRW |
451.7000 KRW |
| 2025-02-20 |
462.9623 KRW |
12,093,003.0507 |
461.5000 KRW |
448.5000 KRW |
472.2000 KRW |
463.1000 KRW |
| 2025-02-19 |
460.0499 KRW |
9,316,950.2828 |
464.5000 KRW |
451.8000 KRW |
473.0000 KRW |
464.0000 KRW |
| 2025-02-18 |
461.1427 KRW |
40,543,995.7938 |
465.2000 KRW |
432.0000 KRW |
485.0000 KRW |
461.9000 KRW |
| 2025-02-17 |
522.0480 KRW |
340,459,419.2382 |
481.0000 KRW |
451.6000 KRW |
566.0000 KRW |
465.4000 KRW |
| 2025-02-16 |
499.4168 KRW |
235,804,719.7170 |
430.5000 KRW |
425.3000 KRW |
548.5000 KRW |
465.4000 KRW |
| 2025-02-15 |
441.6688 KRW |
2,708,326.1933 |
447.4000 KRW |
431.5000 KRW |
451.0000 KRW |
432.6000 KRW |
| 2025-02-14 |
443.1167 KRW |
4,034,226.6397 |
440.8000 KRW |
436.6000 KRW |
452.7000 KRW |
442.4000 KRW |
| 2025-02-13 |
446.4874 KRW |
7,863,348.2966 |
459.4000 KRW |
429.9000 KRW |
468.1000 KRW |
440.9000 KRW |
| 2025-02-12 |
435.9031 KRW |
15,674,934.2992 |
413.0000 KRW |
393.3000 KRW |
473.3000 KRW |
464.0000 KRW |
| 2025-02-11 |
417.2928 KRW |
4,785,231.8436 |
414.6000 KRW |
401.6000 KRW |
435.2000 KRW |
411.8000 KRW |
| 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 |