Market [unlinked] / KRW
Identifier on UpBit: KRW-NEWT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
231.6365 KRW |
6,846,462.7246 |
235.0000 KRW |
222.0000 KRW |
239.0000 KRW |
225.0000 KRW |
| 2025-10-15 |
240.4056 KRW |
9,015,489.0748 |
237.0000 KRW |
231.0000 KRW |
248.0000 KRW |
234.0000 KRW |
| 2025-10-14 |
233.3949 KRW |
5,383,944.2406 |
242.0000 KRW |
224.0000 KRW |
242.0000 KRW |
237.0000 KRW |
| 2025-10-13 |
232.4466 KRW |
6,585,323.8745 |
228.0000 KRW |
225.0000 KRW |
244.0000 KRW |
244.0000 KRW |
| 2025-10-12 |
218.4995 KRW |
10,156,662.0596 |
215.0000 KRW |
210.0000 KRW |
231.0000 KRW |
229.0000 KRW |
| 2025-10-11 |
223.5281 KRW |
61,767,065.8210 |
217.0000 KRW |
203.0000 KRW |
256.0000 KRW |
219.0000 KRW |
| 2025-10-10 |
264.3720 KRW |
9,506,600.7592 |
285.0000 KRW |
231.0000 KRW |
288.0000 KRW |
259.0000 KRW |
| 2025-10-09 |
287.4252 KRW |
4,168,511.6594 |
297.0000 KRW |
281.0000 KRW |
297.0000 KRW |
286.0000 KRW |
| 2025-10-08 |
291.7900 KRW |
4,879,758.1763 |
286.0000 KRW |
284.0000 KRW |
299.0000 KRW |
297.0000 KRW |
| 2025-10-07 |
295.9080 KRW |
5,995,059.6963 |
295.0000 KRW |
284.0000 KRW |
305.0000 KRW |
287.0000 KRW |
| 2025-10-06 |
292.3856 KRW |
2,439,087.2204 |
287.0000 KRW |
285.0000 KRW |
299.0000 KRW |
297.0000 KRW |
| 2025-10-05 |
290.7978 KRW |
2,060,177.7259 |
294.0000 KRW |
284.0000 KRW |
297.0000 KRW |
288.0000 KRW |
| 2025-10-04 |
290.3629 KRW |
2,899,606.1620 |
296.0000 KRW |
283.0000 KRW |
297.0000 KRW |
289.0000 KRW |
| 2025-10-03 |
293.2055 KRW |
3,406,975.3883 |
296.0000 KRW |
288.0000 KRW |
302.0000 KRW |
300.0000 KRW |
| 2025-10-02 |
297.2337 KRW |
5,055,938.3116 |
296.0000 KRW |
288.0000 KRW |
303.0000 KRW |
295.0000 KRW |
| 2025-10-01 |
287.0313 KRW |
17,615,612.7269 |
274.0000 KRW |
272.0000 KRW |
302.0000 KRW |
297.0000 KRW |
| 2025-09-30 |
275.7603 KRW |
8,484,776.4208 |
286.0000 KRW |
264.0000 KRW |
287.0000 KRW |
273.0000 KRW |
| 2025-09-29 |
297.4187 KRW |
7,949,378.9868 |
303.0000 KRW |
288.0000 KRW |
307.0000 KRW |
291.0000 KRW |
| 2025-09-28 |
293.7380 KRW |
4,657,518.1615 |
297.0000 KRW |
289.0000 KRW |
300.0000 KRW |
300.0000 KRW |
| 2025-09-27 |
299.5915 KRW |
2,775,911.6967 |
301.0000 KRW |
296.0000 KRW |
303.0000 KRW |
297.0000 KRW |
| 2025-09-26 |
300.5172 KRW |
5,066,098.6387 |
298.0000 KRW |
296.0000 KRW |
307.0000 KRW |
303.0000 KRW |
| 2025-09-25 |
306.2315 KRW |
8,189,692.7603 |
316.0000 KRW |
293.0000 KRW |
317.0000 KRW |
299.0000 KRW |
| 2025-09-24 |
317.4021 KRW |
4,197,866.8821 |
316.0000 KRW |
309.0000 KRW |
322.0000 KRW |
318.0000 KRW |
| 2025-09-23 |
312.7293 KRW |
8,051,024.8341 |
322.0000 KRW |
303.0000 KRW |
324.0000 KRW |
312.0000 KRW |
| 2025-09-22 |
330.0225 KRW |
15,255,890.9668 |
357.0000 KRW |
302.0000 KRW |
357.0000 KRW |
314.0000 KRW |
| 2025-09-21 |
353.1826 KRW |
5,286,092.5111 |
355.0000 KRW |
350.0000 KRW |
358.0000 KRW |
355.0000 KRW |
| 2025-09-20 |
349.5770 KRW |
4,329,525.5744 |
347.0000 KRW |
345.0000 KRW |
357.0000 KRW |
352.0000 KRW |
| 2025-09-19 |
355.9401 KRW |
4,297,476.9396 |
362.0000 KRW |
348.0000 KRW |
365.0000 KRW |
353.0000 KRW |
| 2025-09-18 |
358.3579 KRW |
7,622,908.6968 |
356.0000 KRW |
353.0000 KRW |
363.0000 KRW |
360.0000 KRW |
| 2025-09-17 |
348.2141 KRW |
8,040,036.1164 |
356.0000 KRW |
341.0000 KRW |
357.0000 KRW |
350.0000 KRW |
| 2025-09-16 |
352.9593 KRW |
8,136,087.6722 |
358.0000 KRW |
348.0000 KRW |
361.0000 KRW |
359.0000 KRW |
| 2025-09-15 |
363.4704 KRW |
11,363,394.2140 |
379.0000 KRW |
352.0000 KRW |
382.0000 KRW |
357.0000 KRW |
| 2025-09-14 |
383.5756 KRW |
5,603,232.3856 |
392.0000 KRW |
374.0000 KRW |
393.0000 KRW |
383.0000 KRW |
| 2025-09-13 |
390.0277 KRW |
9,730,423.1574 |
387.0000 KRW |
384.0000 KRW |
398.0000 KRW |
393.0000 KRW |
| 2025-09-12 |
383.1227 KRW |
7,601,841.6118 |
380.0000 KRW |
377.0000 KRW |
391.0000 KRW |
386.0000 KRW |
| 2025-09-11 |
380.5433 KRW |
10,820,476.2073 |
389.0000 KRW |
371.0000 KRW |
393.0000 KRW |
379.0000 KRW |
| 2025-09-10 |
389.8764 KRW |
11,230,325.6370 |
393.0000 KRW |
383.0000 KRW |
398.0000 KRW |
390.0000 KRW |
| 2025-09-09 |
408.6435 KRW |
49,009,056.4889 |
391.0000 KRW |
388.0000 KRW |
426.0000 KRW |
390.0000 KRW |
| 2025-09-08 |
388.1427 KRW |
15,293,766.8493 |
378.0000 KRW |
369.0000 KRW |
405.0000 KRW |
385.0000 KRW |
| 2025-09-07 |
372.7523 KRW |
9,827,309.8998 |
367.0000 KRW |
363.0000 KRW |
389.0000 KRW |
381.0000 KRW |
| 2025-09-06 |
358.3590 KRW |
5,628,636.0812 |
360.0000 KRW |
354.0000 KRW |
366.0000 KRW |
363.0000 KRW |
| 2025-09-05 |
363.7814 KRW |
29,134,803.5284 |
360.0000 KRW |
353.0000 KRW |
377.0000 KRW |
360.0000 KRW |
| 2025-09-04 |
385.7617 KRW |
113,416,156.5166 |
363.0000 KRW |
351.0000 KRW |
405.0000 KRW |
360.0000 KRW |
| 2025-09-03 |
359.7378 KRW |
2,235,408.2213 |
361.0000 KRW |
355.0000 KRW |
364.0000 KRW |
362.0000 KRW |
| 2025-09-02 |
357.1408 KRW |
4,372,092.1480 |
352.0000 KRW |
350.0000 KRW |
363.0000 KRW |
360.0000 KRW |
| 2025-09-01 |
358.6822 KRW |
12,567,597.3651 |
371.0000 KRW |
344.0000 KRW |
373.0000 KRW |
349.0000 KRW |
| 2025-08-31 |
378.1525 KRW |
2,924,361.3550 |
381.0000 KRW |
373.0000 KRW |
385.0000 KRW |
378.0000 KRW |
| 2025-08-30 |
379.9126 KRW |
4,694,367.8957 |
386.0000 KRW |
373.0000 KRW |
387.0000 KRW |
379.0000 KRW |
| 2025-08-29 |
392.0743 KRW |
8,326,031.3481 |
406.0000 KRW |
382.0000 KRW |
407.0000 KRW |
383.0000 KRW |
| 2025-08-28 |
399.2076 KRW |
10,657,299.9633 |
393.0000 KRW |
388.0000 KRW |
411.0000 KRW |
403.0000 KRW |