Market [unlinked] / KRW
Identifier on UpBit: KRW-LINEA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
22.7391 KRW |
151,390,740.3876 |
22.4000 KRW |
21.8000 KRW |
23.4000 KRW |
23.0000 KRW |
| 2025-10-25 |
22.8089 KRW |
95,501,072.6244 |
23.4000 KRW |
22.2000 KRW |
23.4000 KRW |
22.4000 KRW |
| 2025-10-24 |
23.3228 KRW |
139,490,731.0513 |
23.6000 KRW |
22.5000 KRW |
23.9000 KRW |
23.4000 KRW |
| 2025-10-23 |
23.5155 KRW |
55,536,484.9957 |
23.1000 KRW |
23.0000 KRW |
23.9000 KRW |
23.7000 KRW |
| 2025-10-22 |
23.4681 KRW |
106,650,377.4596 |
24.0000 KRW |
22.6000 KRW |
24.5000 KRW |
22.8000 KRW |
| 2025-10-21 |
24.5614 KRW |
198,572,856.8419 |
25.6000 KRW |
23.6000 KRW |
25.7000 KRW |
25.1000 KRW |
| 2025-10-20 |
26.0746 KRW |
144,049,880.4062 |
27.3000 KRW |
25.0000 KRW |
27.8000 KRW |
25.6000 KRW |
| 2025-10-19 |
27.4903 KRW |
35,145,403.0422 |
27.7000 KRW |
26.8000 KRW |
28.0000 KRW |
27.6000 KRW |
| 2025-10-18 |
27.7758 KRW |
27,020,264.4961 |
27.7000 KRW |
27.2000 KRW |
28.3000 KRW |
27.4000 KRW |
| 2025-10-17 |
27.0113 KRW |
114,107,448.3433 |
28.2000 KRW |
25.7000 KRW |
28.6000 KRW |
27.8000 KRW |
| 2025-10-16 |
28.8850 KRW |
92,700,455.8006 |
29.6000 KRW |
27.5000 KRW |
30.1000 KRW |
28.1000 KRW |
| 2025-10-15 |
29.9933 KRW |
72,273,040.8634 |
30.2000 KRW |
29.2000 KRW |
30.7000 KRW |
29.9000 KRW |
| 2025-10-14 |
29.8236 KRW |
144,475,155.6569 |
31.8000 KRW |
28.2000 KRW |
32.1000 KRW |
30.3000 KRW |
| 2025-10-13 |
29.3598 KRW |
155,655,190.1896 |
29.0000 KRW |
28.0000 KRW |
32.4000 KRW |
31.6000 KRW |
| 2025-10-12 |
27.1520 KRW |
181,721,344.7292 |
26.8000 KRW |
25.3000 KRW |
29.5000 KRW |
28.9000 KRW |
| 2025-10-11 |
26.9414 KRW |
204,970,847.9804 |
26.9000 KRW |
24.6000 KRW |
28.4000 KRW |
28.2000 KRW |
| 2025-10-10 |
32.7163 KRW |
275,822,559.4570 |
37.1000 KRW |
20.0000 KRW |
37.4000 KRW |
29.7000 KRW |
| 2025-10-09 |
36.6791 KRW |
143,914,460.3427 |
38.1000 KRW |
35.8000 KRW |
38.2000 KRW |
37.0000 KRW |
| 2025-10-08 |
37.9663 KRW |
110,963,265.1400 |
37.8000 KRW |
37.3000 KRW |
38.7000 KRW |
38.1000 KRW |
| 2025-10-07 |
39.0974 KRW |
220,158,117.4472 |
40.4000 KRW |
37.4000 KRW |
41.0000 KRW |
37.7000 KRW |
| 2025-10-06 |
39.3390 KRW |
192,517,760.9719 |
38.5000 KRW |
38.1000 KRW |
40.8000 KRW |
40.1000 KRW |
| 2025-10-05 |
39.4516 KRW |
300,016,800.2089 |
40.1000 KRW |
37.9000 KRW |
40.7000 KRW |
38.6000 KRW |
| 2025-10-04 |
40.8091 KRW |
554,085,722.2703 |
39.2000 KRW |
38.7000 KRW |
42.6000 KRW |
40.6000 KRW |
| 2025-10-03 |
37.5983 KRW |
237,312,826.9794 |
37.5000 KRW |
36.3000 KRW |
39.4000 KRW |
39.3000 KRW |
| 2025-10-02 |
37.7775 KRW |
195,301,246.4149 |
37.9000 KRW |
36.3000 KRW |
38.7000 KRW |
37.8000 KRW |
| 2025-10-01 |
37.4821 KRW |
176,907,225.4630 |
36.8000 KRW |
36.2000 KRW |
38.5000 KRW |
37.7000 KRW |
| 2025-09-30 |
37.2559 KRW |
195,878,011.5799 |
38.9000 KRW |
35.8000 KRW |
39.0000 KRW |
37.0000 KRW |
| 2025-09-29 |
40.1274 KRW |
393,126,375.6521 |
40.9000 KRW |
38.7000 KRW |
41.5000 KRW |
39.3000 KRW |
| 2025-09-28 |
39.8557 KRW |
342,888,858.2448 |
40.6000 KRW |
38.9000 KRW |
41.1000 KRW |
40.3000 KRW |
| 2025-09-27 |
40.9197 KRW |
588,148,083.5654 |
40.7000 KRW |
39.2000 KRW |
42.5000 KRW |
40.1000 KRW |
| 2025-09-26 |
38.7106 KRW |
727,919,699.5897 |
36.5000 KRW |
35.9000 KRW |
42.2000 KRW |
39.4000 KRW |
| 2025-09-25 |
37.8402 KRW |
689,401,371.4233 |
39.9000 KRW |
35.5000 KRW |
39.9000 KRW |
36.5000 KRW |
| 2025-09-24 |
43.5943 KRW |
1,474,495,171.3233 |
42.0000 KRW |
41.3000 KRW |
45.4000 KRW |
41.9000 KRW |
| 2025-09-23 |
40.8132 KRW |
852,932,157.0701 |
41.2000 KRW |
37.5000 KRW |
43.6000 KRW |
41.2000 KRW |
| 2025-09-22 |
42.8634 KRW |
1,515,160,912.1059 |
46.2000 KRW |
38.4000 KRW |
48.2000 KRW |
40.3000 KRW |
| 2025-09-21 |
43.6816 KRW |
2,197,064,763.1784 |
40.8000 KRW |
40.7000 KRW |
47.6000 KRW |
47.5000 KRW |
| 2025-09-20 |
40.0980 KRW |
1,658,332,198.1581 |
41.4000 KRW |
37.8000 KRW |
42.6000 KRW |
40.3000 KRW |
| 2025-09-19 |
41.4776 KRW |
2,094,814,615.9053 |
37.4000 KRW |
37.4000 KRW |
45.8000 KRW |
42.2000 KRW |
| 2025-09-18 |
36.3155 KRW |
387,529,739.6011 |
35.6000 KRW |
35.3000 KRW |
37.4000 KRW |
36.7000 KRW |
| 2025-09-17 |
35.0030 KRW |
434,159,454.6904 |
35.9000 KRW |
33.8000 KRW |
36.5000 KRW |
36.0000 KRW |
| 2025-09-16 |
37.9745 KRW |
1,122,100,638.5497 |
38.5000 KRW |
33.9000 KRW |
40.5000 KRW |
36.1000 KRW |
| 2025-09-15 |
41.9172 KRW |
3,238,547,097.6018 |
41.1000 KRW |
36.3000 KRW |
46.2000 KRW |
38.9000 KRW |
| 2025-09-14 |
41.2382 KRW |
4,342,026,761.1364 |
39.6000 KRW |
38.1000 KRW |
44.9000 KRW |
43.0000 KRW |
| 2025-09-13 |
35.5915 KRW |
2,094,225,748.6968 |
31.9000 KRW |
31.2000 KRW |
39.0000 KRW |
38.5000 KRW |
| 2025-09-12 |
32.2094 KRW |
853,859,743.2912 |
32.4000 KRW |
30.0000 KRW |
34.3000 KRW |
32.0000 KRW |
| 2025-09-11 |
33.6743 KRW |
1,767,274,667.5342 |
34.6000 KRW |
31.4000 KRW |
36.2000 KRW |
32.7000 KRW |
| 2025-09-10 |
43.5208 KRW |
1,789,334,604.4274 |
35.2000 KRW |
33.6000 KRW |
79.0000 KRW |
34.2000 KRW |