Identifier on UpBit: KRW-LSK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
336.3224 KRW |
38,364,683.2905 LSK |
332.0000 KRW |
319.0000 KRW |
351.0000 KRW |
339.0000 KRW |
| 2025-12-04 |
342.9266 KRW |
54,415,901.4731 LSK |
326.0000 KRW |
317.0000 KRW |
370.0000 KRW |
339.0000 KRW |
| 2025-12-03 |
327.5864 KRW |
28,466,663.0108 LSK |
340.0000 KRW |
311.0000 KRW |
346.0000 KRW |
317.0000 KRW |
| 2025-12-02 |
351.9986 KRW |
113,260,841.7752 LSK |
328.0000 KRW |
322.0000 KRW |
379.0000 KRW |
335.0000 KRW |
| 2025-12-01 |
383.1713 KRW |
148,744,670.0956 LSK |
411.0000 KRW |
320.0000 KRW |
433.0000 KRW |
329.0000 KRW |
| 2025-11-30 |
416.9476 KRW |
387,687,258.2192 LSK |
347.0000 KRW |
340.0000 KRW |
472.0000 KRW |
388.0000 KRW |
| 2025-11-29 |
327.3953 KRW |
235,117,812.6611 LSK |
275.0000 KRW |
272.0000 KRW |
369.0000 KRW |
338.0000 KRW |
| 2025-11-28 |
274.0338 KRW |
11,044,238.8866 LSK |
272.0000 KRW |
268.0000 KRW |
280.0000 KRW |
272.0000 KRW |
| 2025-11-27 |
270.4337 KRW |
18,509,010.6170 LSK |
267.0000 KRW |
259.0000 KRW |
287.0000 KRW |
274.0000 KRW |
| 2025-11-26 |
265.0071 KRW |
12,452,566.6544 LSK |
265.0000 KRW |
255.0000 KRW |
274.0000 KRW |
267.0000 KRW |
| 2025-11-25 |
264.9774 KRW |
10,091,561.6216 LSK |
273.0000 KRW |
259.0000 KRW |
275.0000 KRW |
264.0000 KRW |
| 2025-11-24 |
278.3124 KRW |
34,125,822.2983 LSK |
278.0000 KRW |
263.0000 KRW |
303.0000 KRW |
273.0000 KRW |
| 2025-11-23 |
291.7543 KRW |
137,873,244.9081 LSK |
258.0000 KRW |
258.0000 KRW |
339.0000 KRW |
283.0000 KRW |
| 2025-11-22 |
263.1741 KRW |
11,005,246.1060 LSK |
273.0000 KRW |
256.0000 KRW |
274.0000 KRW |
257.0000 KRW |
| 2025-11-21 |
274.2862 KRW |
18,371,585.9015 LSK |
290.0000 KRW |
258.0000 KRW |
294.0000 KRW |
271.0000 KRW |
| 2025-11-20 |
316.1168 KRW |
7,739,942.7513 LSK |
322.0000 KRW |
300.0000 KRW |
323.0000 KRW |
302.0000 KRW |
| 2025-11-19 |
335.4814 KRW |
13,483,216.5242 LSK |
350.0000 KRW |
312.0000 KRW |
360.0000 KRW |
312.0000 KRW |
| 2025-11-18 |
346.8874 KRW |
31,299,041.0326 LSK |
360.0000 KRW |
329.0000 KRW |
374.0000 KRW |
348.0000 KRW |
| 2025-11-17 |
377.1426 KRW |
74,719,380.8552 LSK |
373.0000 KRW |
350.0000 KRW |
406.0000 KRW |
353.0000 KRW |
| 2025-11-16 |
386.8755 KRW |
40,590,752.9572 LSK |
415.0000 KRW |
358.0000 KRW |
416.0000 KRW |
369.0000 KRW |
| 2025-11-15 |
439.8887 KRW |
150,099,364.3114 LSK |
408.0000 KRW |
395.0000 KRW |
472.0000 KRW |
404.0000 KRW |
| 2025-11-14 |
440.3054 KRW |
340,272,228.2445 LSK |
358.0000 KRW |
354.0000 KRW |
497.0000 KRW |
417.0000 KRW |
| 2025-11-13 |
385.7999 KRW |
61,503,564.9084 LSK |
412.0000 KRW |
349.0000 KRW |
414.0000 KRW |
351.0000 KRW |
| 2025-11-12 |
529.4056 KRW |
381,337,068.5341 LSK |
504.0000 KRW |
463.0000 KRW |
611.0000 KRW |
473.0000 KRW |
| 2025-11-11 |
461.3776 KRW |
662,444,136.9271 LSK |
305.0000 KRW |
305.0000 KRW |
546.0000 KRW |
472.0000 KRW |
| 2025-11-10 |
305.0874 KRW |
1,241,050.9206 LSK |
305.0000 KRW |
299.0000 KRW |
311.0000 KRW |
303.0000 KRW |
| 2025-11-09 |
304.2052 KRW |
1,780,651.8538 LSK |
306.0000 KRW |
294.0000 KRW |
312.0000 KRW |
306.0000 KRW |
| 2025-11-08 |
305.5925 KRW |
2,819,706.4660 LSK |
306.0000 KRW |
295.0000 KRW |
316.0000 KRW |
308.0000 KRW |
| 2025-11-07 |
287.5479 KRW |
2,037,755.4863 LSK |
277.0000 KRW |
275.0000 KRW |
306.0000 KRW |
304.0000 KRW |
| 2025-11-06 |
271.2169 KRW |
1,482,285.4891 LSK |
272.0000 KRW |
266.0000 KRW |
277.0000 KRW |
274.0000 KRW |
| 2025-11-05 |
261.9348 KRW |
1,112,567.7657 LSK |
265.0000 KRW |
249.0000 KRW |
274.0000 KRW |
273.0000 KRW |
| 2025-11-04 |
274.2859 KRW |
1,436,383.3284 LSK |
278.0000 KRW |
267.0000 KRW |
285.0000 KRW |
274.0000 KRW |
| 2025-11-03 |
289.9728 KRW |
2,133,162.8099 LSK |
313.0000 KRW |
273.0000 KRW |
314.0000 KRW |
276.0000 KRW |
| 2025-11-02 |
310.9558 KRW |
589,897.0274 LSK |
311.0000 KRW |
306.0000 KRW |
315.0000 KRW |
312.0000 KRW |
| 2025-11-01 |
307.1725 KRW |
863,006.5135 LSK |
301.0000 KRW |
301.0000 KRW |
313.0000 KRW |
310.0000 KRW |
| 2025-10-31 |
300.6174 KRW |
818,633.7193 LSK |
302.0000 KRW |
296.0000 KRW |
304.0000 KRW |
303.0000 KRW |
| 2025-10-30 |
305.7814 KRW |
1,467,567.3755 LSK |
316.0000 KRW |
297.0000 KRW |
320.0000 KRW |
302.0000 KRW |
| 2025-10-29 |
315.3781 KRW |
747,478.2975 LSK |
316.0000 KRW |
310.0000 KRW |
321.0000 KRW |
319.0000 KRW |
| 2025-10-28 |
321.8456 KRW |
1,198,380.6637 LSK |
321.0000 KRW |
312.0000 KRW |
328.0000 KRW |
317.0000 KRW |
| 2025-10-27 |
326.8576 KRW |
963,494.1661 LSK |
328.0000 KRW |
320.0000 KRW |
332.0000 KRW |
321.0000 KRW |
| 2025-10-26 |
334.3044 KRW |
5,272,657.4531 LSK |
322.0000 KRW |
320.0000 KRW |
351.0000 KRW |
326.0000 KRW |
| 2025-10-25 |
320.5541 KRW |
354,885.2610 LSK |
323.0000 KRW |
318.0000 KRW |
323.0000 KRW |
320.0000 KRW |
| 2025-10-24 |
322.4344 KRW |
802,908.9731 LSK |
321.0000 KRW |
317.0000 KRW |
327.0000 KRW |
324.0000 KRW |
| 2025-10-23 |
320.5019 KRW |
549,368.3928 LSK |
320.0000 KRW |
317.0000 KRW |
326.0000 KRW |
321.0000 KRW |
| 2025-10-22 |
325.2242 KRW |
1,043,462.8070 LSK |
329.0000 KRW |
319.0000 KRW |
331.0000 KRW |
320.0000 KRW |
| 2025-10-21 |
332.4629 KRW |
1,201,382.1118 LSK |
339.0000 KRW |
325.0000 KRW |
346.0000 KRW |
331.0000 KRW |
| 2025-10-20 |
338.6187 KRW |
543,771.8535 LSK |
337.0000 KRW |
331.0000 KRW |
344.0000 KRW |
336.0000 KRW |
| 2025-10-19 |
334.8220 KRW |
672,887.8463 LSK |
333.0000 KRW |
328.0000 KRW |
342.0000 KRW |
339.0000 KRW |
| 2025-10-18 |
334.3163 KRW |
368,035.7423 LSK |
334.0000 KRW |
329.0000 KRW |
339.0000 KRW |
333.0000 KRW |
| 2025-10-17 |
332.5539 KRW |
2,576,061.7268 LSK |
344.0000 KRW |
321.0000 KRW |
349.0000 KRW |
334.0000 KRW |