Market [unlinked] / KRW
Identifier on UpBit: KRW-IP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
7,798.5583 KRW |
664,716.6190 |
7,800.0000 KRW |
7,595.0000 KRW |
8,100.0000 KRW |
7,985.0000 KRW |
| 2025-10-25 |
7,861.5974 KRW |
703,550.5704 |
8,115.0000 KRW |
7,695.0000 KRW |
8,130.0000 KRW |
7,730.0000 KRW |
| 2025-10-24 |
7,948.0879 KRW |
1,308,792.5620 |
7,725.0000 KRW |
7,650.0000 KRW |
8,205.0000 KRW |
8,085.0000 KRW |
| 2025-10-23 |
7,829.3898 KRW |
470,285.9401 |
7,820.0000 KRW |
7,725.0000 KRW |
7,935.0000 KRW |
7,850.0000 KRW |
| 2025-10-22 |
8,086.5662 KRW |
532,287.6006 |
8,125.0000 KRW |
7,700.0000 KRW |
8,315.0000 KRW |
7,755.0000 KRW |
| 2025-10-21 |
8,220.5263 KRW |
952,255.9358 |
8,305.0000 KRW |
7,920.0000 KRW |
8,575.0000 KRW |
8,350.0000 KRW |
| 2025-10-20 |
8,476.5312 KRW |
1,921,485.6097 |
8,240.0000 KRW |
8,035.0000 KRW |
8,895.0000 KRW |
8,245.0000 KRW |
| 2025-10-19 |
8,298.4360 KRW |
900,755.5375 |
8,405.0000 KRW |
8,075.0000 KRW |
8,520.0000 KRW |
8,340.0000 KRW |
| 2025-10-18 |
8,475.0816 KRW |
901,830.5044 |
8,535.0000 KRW |
8,265.0000 KRW |
8,625.0000 KRW |
8,395.0000 KRW |
| 2025-10-17 |
8,730.0355 KRW |
4,623,203.2875 |
8,560.0000 KRW |
8,055.0000 KRW |
9,215.0000 KRW |
8,510.0000 KRW |
| 2025-10-16 |
9,111.4607 KRW |
2,636,495.2223 |
9,225.0000 KRW |
8,290.0000 KRW |
9,915.0000 KRW |
8,635.0000 KRW |
| 2025-10-15 |
9,893.8018 KRW |
2,709,326.4766 |
9,950.0000 KRW |
9,255.0000 KRW |
10,330.0000 KRW |
9,420.0000 KRW |
| 2025-10-14 |
10,232.5291 KRW |
8,322,464.2127 |
10,270.0000 KRW |
9,400.0000 KRW |
11,590.0000 KRW |
9,920.0000 KRW |
| 2025-10-13 |
9,744.5573 KRW |
11,656,981.5257 |
8,525.0000 KRW |
8,435.0000 KRW |
11,040.0000 KRW |
10,340.0000 KRW |
| 2025-10-12 |
8,502.3278 KRW |
7,107,780.0322 |
8,170.0000 KRW |
7,870.0000 KRW |
9,135.0000 KRW |
8,480.0000 KRW |
| 2025-10-11 |
8,403.3239 KRW |
15,803,231.4416 |
7,070.0000 KRW |
6,085.0000 KRW |
9,655.0000 KRW |
9,120.0000 KRW |
| 2025-10-10 |
9,386.5707 KRW |
1,180,092.7530 |
12,810.0000 KRW |
1,727.0000 KRW |
13,170.0000 KRW |
8,515.0000 KRW |
| 2025-10-09 |
13,167.8874 KRW |
359,603.9119 |
13,300.0000 KRW |
12,860.0000 KRW |
13,600.0000 KRW |
12,980.0000 KRW |
| 2025-10-08 |
13,409.6415 KRW |
276,369.0688 |
13,610.0000 KRW |
13,110.0000 KRW |
13,780.0000 KRW |
13,370.0000 KRW |
| 2025-10-07 |
14,165.5802 KRW |
378,047.5310 |
14,750.0000 KRW |
13,680.0000 KRW |
14,930.0000 KRW |
13,780.0000 KRW |
| 2025-10-06 |
14,211.9304 KRW |
546,454.7060 |
13,660.0000 KRW |
13,520.0000 KRW |
15,000.0000 KRW |
14,270.0000 KRW |
| 2025-10-05 |
13,688.8126 KRW |
364,513.5579 |
13,760.0000 KRW |
13,460.0000 KRW |
14,010.0000 KRW |
13,690.0000 KRW |
| 2025-10-04 |
14,287.8338 KRW |
553,501.3896 |
14,320.0000 KRW |
13,530.0000 KRW |
14,800.0000 KRW |
13,760.0000 KRW |
| 2025-10-03 |
13,807.9469 KRW |
1,274,239.8806 |
13,080.0000 KRW |
12,700.0000 KRW |
14,850.0000 KRW |
14,300.0000 KRW |
| 2025-10-02 |
12,911.6652 KRW |
554,638.3130 |
12,550.0000 KRW |
12,460.0000 KRW |
13,360.0000 KRW |
13,000.0000 KRW |
| 2025-10-01 |
12,680.6937 KRW |
907,328.9710 |
12,740.0000 KRW |
12,240.0000 KRW |
13,060.0000 KRW |
12,480.0000 KRW |
| 2025-09-30 |
12,349.1095 KRW |
618,812.1983 |
12,440.0000 KRW |
12,040.0000 KRW |
13,140.0000 KRW |
13,140.0000 KRW |
| 2025-09-29 |
13,640.3378 KRW |
2,758,772.5589 |
13,380.0000 KRW |
12,550.0000 KRW |
14,260.0000 KRW |
12,870.0000 KRW |
| 2025-09-28 |
12,850.8666 KRW |
5,501,400.3521 |
11,860.0000 KRW |
11,630.0000 KRW |
14,240.0000 KRW |
13,500.0000 KRW |
| 2025-09-27 |
12,047.4883 KRW |
1,114,122.8094 |
12,450.0000 KRW |
11,730.0000 KRW |
12,480.0000 KRW |
11,820.0000 KRW |
| 2025-09-26 |
11,540.1033 KRW |
6,899,453.9149 |
12,300.0000 KRW |
10,280.0000 KRW |
13,650.0000 KRW |
12,890.0000 KRW |
| 2025-09-25 |
13,621.2552 KRW |
3,321,371.3930 |
16,420.0000 KRW |
12,090.0000 KRW |
16,940.0000 KRW |
12,210.0000 KRW |
| 2025-09-24 |
17,563.3389 KRW |
1,512,197.1535 |
16,910.0000 KRW |
16,130.0000 KRW |
18,460.0000 KRW |
16,910.0000 KRW |
| 2025-09-23 |
18,538.5507 KRW |
2,223,444.0642 |
19,350.0000 KRW |
16,230.0000 KRW |
20,440.0000 KRW |
16,420.0000 KRW |
| 2025-09-22 |
19,650.5514 KRW |
5,366,322.3686 |
19,100.0000 KRW |
18,350.0000 KRW |
20,990.0000 KRW |
20,520.0000 KRW |
| 2025-09-21 |
18,335.5684 KRW |
9,195,129.3713 |
16,610.0000 KRW |
16,450.0000 KRW |
20,650.0000 KRW |
19,940.0000 KRW |
| 2025-09-20 |
15,151.0105 KRW |
1,606,843.7758 |
15,000.0000 KRW |
14,660.0000 KRW |
15,610.0000 KRW |
15,490.0000 KRW |
| 2025-09-19 |
14,638.0026 KRW |
687,582.4911 |
14,620.0000 KRW |
14,210.0000 KRW |
15,090.0000 KRW |
14,840.0000 KRW |
| 2025-09-18 |
14,517.3905 KRW |
1,224,993.1274 |
14,060.0000 KRW |
14,030.0000 KRW |
15,050.0000 KRW |
14,720.0000 KRW |
| 2025-09-17 |
14,055.8930 KRW |
796,957.4566 |
13,880.0000 KRW |
13,770.0000 KRW |
14,440.0000 KRW |
14,120.0000 KRW |
| 2025-09-16 |
13,145.7513 KRW |
631,608.6309 |
13,350.0000 KRW |
12,550.0000 KRW |
13,820.0000 KRW |
13,710.0000 KRW |
| 2025-09-15 |
13,719.8959 KRW |
1,842,735.9144 |
13,530.0000 KRW |
13,260.0000 KRW |
14,400.0000 KRW |
13,410.0000 KRW |
| 2025-09-14 |
13,500.3560 KRW |
353,918.0850 |
13,750.0000 KRW |
13,260.0000 KRW |
13,820.0000 KRW |
13,620.0000 KRW |
| 2025-09-13 |
13,379.7981 KRW |
550,397.7324 |
13,390.0000 KRW |
13,180.0000 KRW |
13,750.0000 KRW |
13,620.0000 KRW |
| 2025-09-12 |
13,536.1803 KRW |
734,578.1167 |
13,350.0000 KRW |
13,250.0000 KRW |
13,930.0000 KRW |
13,510.0000 KRW |
| 2025-09-11 |
14,086.8586 KRW |
1,238,260.4854 |
14,470.0000 KRW |
13,290.0000 KRW |
14,770.0000 KRW |
13,410.0000 KRW |
| 2025-09-10 |
14,370.5491 KRW |
2,865,530.7665 |
14,630.0000 KRW |
14,060.0000 KRW |
14,850.0000 KRW |
14,510.0000 KRW |
| 2025-09-09 |
14,686.7711 KRW |
13,299,004.1171 |
11,960.0000 KRW |
11,820.0000 KRW |
16,500.0000 KRW |
15,120.0000 KRW |
| 2025-09-08 |
12,003.6942 KRW |
1,674,290.9784 |
12,300.0000 KRW |
11,690.0000 KRW |
12,420.0000 KRW |
11,790.0000 KRW |
| 2025-09-07 |
11,524.8507 KRW |
1,342,065.3473 |
11,200.0000 KRW |
11,150.0000 KRW |
12,050.0000 KRW |
11,920.0000 KRW |