Market [unlinked] / KRW
Identifier on UpBit: KRW-ID
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
548.6065 KRW |
9,923,463.0807 |
560.6000 KRW |
535.3000 KRW |
563.8000 KRW |
542.1000 KRW |
| 2024-11-01 |
581.2125 KRW |
29,005,270.4182 |
577.0000 KRW |
552.0000 KRW |
609.1000 KRW |
558.2000 KRW |
| 2024-10-31 |
608.1907 KRW |
38,074,130.2023 |
591.2000 KRW |
580.0000 KRW |
629.4000 KRW |
587.5000 KRW |
| 2024-10-30 |
599.5964 KRW |
35,196,273.6884 |
584.0000 KRW |
569.3000 KRW |
623.1000 KRW |
593.5000 KRW |
| 2024-10-29 |
571.0605 KRW |
15,369,369.1418 |
547.2000 KRW |
544.0000 KRW |
591.8000 KRW |
582.5000 KRW |
| 2024-10-28 |
544.7221 KRW |
14,312,585.4576 |
560.0000 KRW |
528.6000 KRW |
561.5000 KRW |
547.3000 KRW |
| 2024-10-27 |
572.0588 KRW |
25,131,841.5739 |
547.5000 KRW |
542.7000 KRW |
585.9000 KRW |
562.8000 KRW |
| 2024-10-26 |
539.7373 KRW |
15,824,889.8664 |
542.0000 KRW |
523.2000 KRW |
563.1000 KRW |
545.0000 KRW |
| 2024-10-25 |
595.3057 KRW |
61,358,173.9062 |
584.2000 KRW |
556.8000 KRW |
621.2000 KRW |
557.0000 KRW |
| 2024-10-24 |
583.0104 KRW |
81,379,376.2695 |
549.3000 KRW |
549.3000 KRW |
602.5000 KRW |
582.7000 KRW |
| 2024-10-23 |
554.2623 KRW |
20,657,784.1758 |
573.5000 KRW |
536.0000 KRW |
574.3000 KRW |
549.3000 KRW |
| 2024-10-22 |
559.1640 KRW |
60,641,733.9334 |
539.5000 KRW |
539.1000 KRW |
589.7000 KRW |
575.1000 KRW |
| 2024-10-21 |
573.4781 KRW |
57,345,326.1876 |
561.5000 KRW |
542.6000 KRW |
593.1000 KRW |
548.0000 KRW |
| 2024-10-20 |
566.1128 KRW |
65,135,824.9063 |
519.0000 KRW |
512.0000 KRW |
593.0000 KRW |
559.3000 KRW |
| 2024-10-19 |
520.6875 KRW |
3,334,274.9732 |
518.9000 KRW |
511.1000 KRW |
530.0000 KRW |
520.4000 KRW |
| 2024-10-18 |
511.0542 KRW |
2,162,581.9866 |
506.3000 KRW |
504.4000 KRW |
520.0000 KRW |
515.8000 KRW |
| 2024-10-17 |
510.7474 KRW |
3,278,888.0760 |
519.1000 KRW |
500.8000 KRW |
524.0000 KRW |
506.8000 KRW |
| 2024-10-16 |
520.2848 KRW |
3,172,047.3208 |
526.0000 KRW |
512.0000 KRW |
527.1000 KRW |
521.8000 KRW |
| 2024-10-15 |
526.9723 KRW |
5,151,768.3858 |
534.0000 KRW |
512.3000 KRW |
542.6000 KRW |
521.2000 KRW |
| 2024-10-14 |
521.4246 KRW |
6,808,955.1451 |
504.9000 KRW |
497.5000 KRW |
541.9000 KRW |
533.0000 KRW |
| 2024-10-13 |
499.4092 KRW |
2,100,732.4524 |
504.1000 KRW |
488.1000 KRW |
507.4000 KRW |
490.8000 KRW |
| 2024-10-12 |
503.1820 KRW |
2,649,991.9767 |
500.7000 KRW |
497.4000 KRW |
507.5000 KRW |
502.2000 KRW |
| 2024-10-11 |
488.9677 KRW |
3,133,132.0486 |
482.0000 KRW |
478.0000 KRW |
499.7000 KRW |
497.7000 KRW |
| 2024-10-10 |
475.1969 KRW |
3,337,490.1287 |
477.7000 KRW |
466.4000 KRW |
481.5000 KRW |
480.0000 KRW |
| 2024-10-09 |
484.0675 KRW |
2,954,952.9956 |
486.9000 KRW |
472.8000 KRW |
493.5000 KRW |
474.4000 KRW |
| 2024-10-08 |
490.8157 KRW |
4,246,276.1384 |
497.3000 KRW |
480.3000 KRW |
502.7000 KRW |
486.8000 KRW |
| 2024-10-07 |
503.3455 KRW |
9,544,406.7811 |
497.3000 KRW |
493.3000 KRW |
511.4000 KRW |
504.4000 KRW |
| 2024-10-06 |
487.0452 KRW |
3,248,990.2284 |
485.1000 KRW |
480.1000 KRW |
493.6000 KRW |
489.7000 KRW |
| 2024-10-05 |
488.2883 KRW |
4,206,790.8778 |
484.0000 KRW |
477.7000 KRW |
494.4000 KRW |
483.9000 KRW |
| 2024-10-04 |
474.5339 KRW |
4,852,164.4175 |
466.9000 KRW |
463.1000 KRW |
483.1000 KRW |
481.4000 KRW |
| 2024-10-03 |
466.4197 KRW |
4,741,906.2780 |
470.3000 KRW |
452.8000 KRW |
479.1000 KRW |
467.1000 KRW |
| 2024-10-02 |
479.7428 KRW |
6,558,841.4393 |
478.7000 KRW |
457.2000 KRW |
495.3000 KRW |
464.2000 KRW |
| 2024-10-01 |
501.9350 KRW |
11,059,305.1823 |
514.8000 KRW |
464.9000 KRW |
533.1000 KRW |
474.0000 KRW |
| 2024-09-30 |
537.3142 KRW |
8,560,143.6392 |
554.6000 KRW |
517.7000 KRW |
561.5000 KRW |
523.7000 KRW |
| 2024-09-29 |
552.5027 KRW |
11,486,268.2545 |
551.5000 KRW |
538.1000 KRW |
563.0000 KRW |
555.7000 KRW |
| 2024-09-28 |
559.1916 KRW |
15,250,473.9466 |
575.6000 KRW |
540.0000 KRW |
583.9000 KRW |
547.5000 KRW |
| 2024-09-27 |
563.7289 KRW |
18,361,417.7349 |
566.0000 KRW |
550.5000 KRW |
577.8000 KRW |
574.3000 KRW |
| 2024-09-26 |
577.3663 KRW |
107,547,139.9228 |
548.5000 KRW |
548.4000 KRW |
603.0000 KRW |
566.5000 KRW |
| 2024-09-25 |
569.7568 KRW |
157,037,221.6359 |
514.0000 KRW |
513.8000 KRW |
608.8000 KRW |
551.3000 KRW |
| 2024-09-24 |
503.2771 KRW |
4,882,600.1806 |
507.2000 KRW |
492.0000 KRW |
514.7000 KRW |
512.1000 KRW |
| 2024-09-23 |
508.9594 KRW |
5,610,876.6931 |
503.9000 KRW |
492.2000 KRW |
524.4000 KRW |
505.1000 KRW |
| 2024-09-22 |
507.0573 KRW |
4,663,107.1375 |
519.7000 KRW |
492.0000 KRW |
520.0000 KRW |
497.7000 KRW |
| 2024-09-21 |
506.8083 KRW |
6,942,708.0326 |
503.9000 KRW |
492.3000 KRW |
518.6000 KRW |
511.8000 KRW |
| 2024-09-20 |
494.6000 KRW |
7,498,627.4302 |
482.6000 KRW |
473.8000 KRW |
506.2000 KRW |
497.1000 KRW |
| 2024-09-19 |
478.4986 KRW |
10,718,367.4806 |
463.3000 KRW |
460.0000 KRW |
495.0000 KRW |
483.0000 KRW |
| 2024-09-18 |
450.2275 KRW |
3,965,914.6958 |
453.3000 KRW |
438.3000 KRW |
460.1000 KRW |
459.4000 KRW |
| 2024-09-17 |
444.5545 KRW |
2,776,626.9886 |
437.9000 KRW |
433.0000 KRW |
456.0000 KRW |
452.6000 KRW |
| 2024-09-16 |
443.4539 KRW |
3,164,689.4785 |
449.7000 KRW |
435.5000 KRW |
452.5000 KRW |
439.5000 KRW |
| 2024-09-15 |
465.3041 KRW |
3,238,543.7482 |
464.3000 KRW |
453.9000 KRW |
473.2000 KRW |
455.0000 KRW |
| 2024-09-14 |
467.3661 KRW |
2,228,288.2870 |
473.6000 KRW |
461.9000 KRW |
479.0000 KRW |
464.2000 KRW |