Market [unlinked] / KRW
Identifier on UpBit: KRW-IP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
2,699.7140 KRW |
565,252.1797 |
2,702.0000 KRW |
2,586.0000 KRW |
2,783.0000 KRW |
2,644.0000 KRW |
| 2025-12-14 |
2,780.7830 KRW |
423,690.2158 |
2,849.0000 KRW |
2,711.0000 KRW |
2,853.0000 KRW |
2,732.0000 KRW |
| 2025-12-13 |
2,822.7326 KRW |
308,742.8447 |
2,809.0000 KRW |
2,788.0000 KRW |
2,881.0000 KRW |
2,856.0000 KRW |
| 2025-12-12 |
2,876.3449 KRW |
895,637.4236 |
3,007.0000 KRW |
2,728.0000 KRW |
3,023.0000 KRW |
2,779.0000 KRW |
| 2025-12-11 |
2,994.4582 KRW |
580,875.3785 |
3,085.0000 KRW |
2,930.0000 KRW |
3,097.0000 KRW |
2,979.0000 KRW |
| 2025-12-10 |
3,200.2102 KRW |
334,788.5692 |
3,281.0000 KRW |
3,147.0000 KRW |
3,289.0000 KRW |
3,181.0000 KRW |
| 2025-12-09 |
3,204.2025 KRW |
645,853.0560 |
3,207.0000 KRW |
3,066.0000 KRW |
3,361.0000 KRW |
3,300.0000 KRW |
| 2025-12-08 |
3,235.6651 KRW |
974,814.5378 |
3,110.0000 KRW |
3,079.0000 KRW |
3,312.0000 KRW |
3,213.0000 KRW |
| 2025-12-07 |
3,246.9073 KRW |
604,994.8782 |
3,312.0000 KRW |
3,085.0000 KRW |
3,343.0000 KRW |
3,233.0000 KRW |
| 2025-12-06 |
3,300.7410 KRW |
475,282.9845 |
3,287.0000 KRW |
3,230.0000 KRW |
3,375.0000 KRW |
3,323.0000 KRW |
| 2025-12-05 |
3,402.2868 KRW |
894,088.0486 |
3,507.0000 KRW |
3,214.0000 KRW |
3,574.0000 KRW |
3,260.0000 KRW |
| 2025-12-04 |
3,556.4947 KRW |
1,289,817.9665 |
3,545.0000 KRW |
3,414.0000 KRW |
3,647.0000 KRW |
3,522.0000 KRW |
| 2025-12-03 |
3,455.3926 KRW |
1,153,524.3924 |
3,449.0000 KRW |
3,358.0000 KRW |
3,550.0000 KRW |
3,401.0000 KRW |
| 2025-12-02 |
3,402.0261 KRW |
1,438,899.8110 |
3,448.0000 KRW |
3,201.0000 KRW |
3,664.0000 KRW |
3,463.0000 KRW |
| 2025-12-01 |
3,750.7214 KRW |
2,409,550.0002 |
3,789.0000 KRW |
3,321.0000 KRW |
4,125.0000 KRW |
3,368.0000 KRW |
| 2025-11-30 |
3,850.2121 KRW |
1,232,313.4236 |
3,817.0000 KRW |
3,647.0000 KRW |
4,083.0000 KRW |
3,772.0000 KRW |
| 2025-11-29 |
3,867.5050 KRW |
762,397.3061 |
3,879.0000 KRW |
3,779.0000 KRW |
3,976.0000 KRW |
3,839.0000 KRW |
| 2025-11-28 |
3,909.9816 KRW |
1,602,961.8858 |
3,934.0000 KRW |
3,799.0000 KRW |
4,083.0000 KRW |
3,901.0000 KRW |
| 2025-11-27 |
4,033.2536 KRW |
3,984,719.8431 |
4,028.0000 KRW |
3,846.0000 KRW |
4,289.0000 KRW |
3,944.0000 KRW |
| 2025-11-26 |
4,454.8578 KRW |
9,577,392.7566 |
4,474.0000 KRW |
3,900.0000 KRW |
4,868.0000 KRW |
4,021.0000 KRW |
| 2025-11-25 |
4,121.3535 KRW |
6,223,053.0791 |
3,738.0000 KRW |
3,563.0000 KRW |
4,587.0000 KRW |
4,392.0000 KRW |
| 2025-11-24 |
3,607.1954 KRW |
1,773,327.5193 |
3,730.0000 KRW |
3,419.0000 KRW |
3,808.0000 KRW |
3,558.0000 KRW |
| 2025-11-23 |
3,728.4354 KRW |
3,217,806.4849 |
3,443.0000 KRW |
3,334.0000 KRW |
4,247.0000 KRW |
3,814.0000 KRW |
| 2025-11-22 |
3,458.1521 KRW |
940,935.8981 |
3,589.0000 KRW |
3,336.0000 KRW |
3,606.0000 KRW |
3,382.0000 KRW |
| 2025-11-21 |
3,565.7812 KRW |
1,441,195.1086 |
3,761.0000 KRW |
3,329.0000 KRW |
3,852.0000 KRW |
3,530.0000 KRW |
| 2025-11-20 |
4,073.5403 KRW |
1,306,299.6167 |
4,119.0000 KRW |
3,728.0000 KRW |
4,260.0000 KRW |
3,779.0000 KRW |
| 2025-11-19 |
4,322.7356 KRW |
4,407,360.4575 |
4,215.0000 KRW |
3,946.0000 KRW |
4,573.0000 KRW |
4,097.0000 KRW |
| 2025-11-18 |
4,076.3790 KRW |
878,636.8819 |
4,124.0000 KRW |
3,920.0000 KRW |
4,213.0000 KRW |
4,198.0000 KRW |
| 2025-11-17 |
4,261.0907 KRW |
1,447,711.3273 |
4,393.0000 KRW |
4,070.0000 KRW |
4,426.0000 KRW |
4,152.0000 KRW |
| 2025-11-16 |
4,571.9870 KRW |
988,790.8089 |
4,751.0000 KRW |
4,322.0000 KRW |
4,751.0000 KRW |
4,365.0000 KRW |
| 2025-11-15 |
4,667.0868 KRW |
2,678,471.8412 |
4,600.0000 KRW |
4,422.0000 KRW |
4,965.0000 KRW |
4,785.0000 KRW |
| 2025-11-14 |
4,956.9598 KRW |
3,932,211.9571 |
5,385.0000 KRW |
4,617.0000 KRW |
5,405.0000 KRW |
4,684.0000 KRW |
| 2025-11-13 |
5,895.4429 KRW |
6,233,634.0193 |
5,640.0000 KRW |
5,485.0000 KRW |
6,300.0000 KRW |
5,605.0000 KRW |
| 2025-11-12 |
6,044.8006 KRW |
7,023,874.6981 |
5,310.0000 KRW |
5,290.0000 KRW |
6,450.0000 KRW |
5,700.0000 KRW |
| 2025-11-11 |
5,715.6176 KRW |
818,737.5652 |
5,795.0000 KRW |
5,305.0000 KRW |
6,015.0000 KRW |
5,335.0000 KRW |
| 2025-11-10 |
5,589.8452 KRW |
561,273.4843 |
5,650.0000 KRW |
5,425.0000 KRW |
5,800.0000 KRW |
5,425.0000 KRW |
| 2025-11-09 |
5,452.3775 KRW |
883,271.4868 |
5,755.0000 KRW |
5,075.0000 KRW |
6,030.0000 KRW |
5,715.0000 KRW |
| 2025-11-08 |
5,899.5916 KRW |
1,064,281.5171 |
5,860.0000 KRW |
5,620.0000 KRW |
6,095.0000 KRW |
5,660.0000 KRW |
| 2025-11-07 |
5,475.2994 KRW |
1,793,914.5440 |
5,030.0000 KRW |
4,948.0000 KRW |
5,920.0000 KRW |
5,810.0000 KRW |
| 2025-11-06 |
5,068.7596 KRW |
1,092,174.2137 |
5,280.0000 KRW |
4,885.0000 KRW |
5,280.0000 KRW |
5,140.0000 KRW |
| 2025-11-05 |
5,589.6360 KRW |
4,315,308.0980 |
5,550.0000 KRW |
5,070.0000 KRW |
6,190.0000 KRW |
5,280.0000 KRW |
| 2025-11-04 |
5,586.7206 KRW |
881,383.9822 |
5,950.0000 KRW |
5,220.0000 KRW |
6,020.0000 KRW |
5,545.0000 KRW |
| 2025-11-03 |
6,051.4512 KRW |
995,414.4545 |
6,405.0000 KRW |
5,535.0000 KRW |
6,435.0000 KRW |
6,160.0000 KRW |
| 2025-11-02 |
6,486.1270 KRW |
560,296.5419 |
6,685.0000 KRW |
6,220.0000 KRW |
6,705.0000 KRW |
6,300.0000 KRW |
| 2025-11-01 |
6,748.3127 KRW |
1,029,241.7695 |
6,575.0000 KRW |
6,480.0000 KRW |
7,020.0000 KRW |
6,710.0000 KRW |
| 2025-10-31 |
6,612.2685 KRW |
263,524.5428 |
6,665.0000 KRW |
6,515.0000 KRW |
6,730.0000 KRW |
6,660.0000 KRW |
| 2025-10-30 |
6,843.0751 KRW |
874,171.2301 |
7,200.0000 KRW |
6,435.0000 KRW |
7,265.0000 KRW |
6,630.0000 KRW |
| 2025-10-29 |
7,297.8783 KRW |
590,225.9697 |
7,480.0000 KRW |
6,940.0000 KRW |
7,550.0000 KRW |
7,295.0000 KRW |
| 2025-10-28 |
7,677.6509 KRW |
630,303.2531 |
7,625.0000 KRW |
7,565.0000 KRW |
7,790.0000 KRW |
7,600.0000 KRW |
| 2025-10-27 |
8,268.4867 KRW |
2,216,862.5617 |
8,080.0000 KRW |
7,615.0000 KRW |
8,815.0000 KRW |
7,660.0000 KRW |