Market [unlinked] / KRW
Identifier on UpBit: KRW-NEWT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
393.9008 KRW |
6,337,658.1608 |
399.0000 KRW |
390.0000 KRW |
399.0000 KRW |
392.0000 KRW |
| 2025-08-26 |
393.3048 KRW |
5,436,017.1737 |
390.0000 KRW |
387.0000 KRW |
400.0000 KRW |
395.0000 KRW |
| 2025-08-25 |
402.0093 KRW |
11,995,913.1802 |
415.0000 KRW |
388.0000 KRW |
417.0000 KRW |
392.0000 KRW |
| 2025-08-24 |
417.0375 KRW |
6,387,529.3001 |
425.0000 KRW |
409.0000 KRW |
427.0000 KRW |
414.0000 KRW |
| 2025-08-23 |
423.1887 KRW |
5,238,123.1142 |
430.0000 KRW |
416.0000 KRW |
431.0000 KRW |
422.0000 KRW |
| 2025-08-22 |
417.4666 KRW |
9,639,523.7107 |
414.0000 KRW |
398.0000 KRW |
434.0000 KRW |
431.0000 KRW |
| 2025-08-21 |
424.9598 KRW |
6,603,645.0842 |
427.0000 KRW |
412.0000 KRW |
435.0000 KRW |
415.0000 KRW |
| 2025-08-20 |
419.3152 KRW |
14,161,460.5010 |
404.0000 KRW |
403.0000 KRW |
434.0000 KRW |
431.0000 KRW |
| 2025-08-19 |
420.0372 KRW |
11,974,554.2438 |
433.0000 KRW |
403.0000 KRW |
436.0000 KRW |
412.0000 KRW |
| 2025-08-18 |
437.9419 KRW |
10,942,486.4960 |
455.0000 KRW |
428.0000 KRW |
455.0000 KRW |
437.0000 KRW |
| 2025-08-17 |
458.7771 KRW |
5,589,026.1367 |
457.0000 KRW |
454.0000 KRW |
464.0000 KRW |
456.0000 KRW |
| 2025-08-16 |
452.9307 KRW |
5,270,494.0339 |
451.0000 KRW |
446.0000 KRW |
458.0000 KRW |
457.0000 KRW |
| 2025-08-15 |
446.1383 KRW |
6,540,508.4301 |
443.0000 KRW |
434.0000 KRW |
455.0000 KRW |
442.0000 KRW |
| 2025-08-14 |
462.2592 KRW |
21,291,272.0152 |
486.0000 KRW |
436.0000 KRW |
489.0000 KRW |
441.0000 KRW |
| 2025-08-13 |
478.1235 KRW |
11,515,298.6223 |
482.0000 KRW |
472.0000 KRW |
486.0000 KRW |
481.0000 KRW |
| 2025-08-12 |
469.2478 KRW |
23,415,127.4653 |
481.0000 KRW |
455.0000 KRW |
486.0000 KRW |
480.0000 KRW |
| 2025-08-11 |
501.8545 KRW |
30,700,763.5788 |
507.0000 KRW |
475.0000 KRW |
524.0000 KRW |
479.0000 KRW |
| 2025-08-10 |
503.1411 KRW |
53,891,503.9882 |
490.0000 KRW |
483.0000 KRW |
522.0000 KRW |
505.0000 KRW |
| 2025-08-09 |
486.1069 KRW |
12,134,024.3611 |
481.0000 KRW |
477.0000 KRW |
497.0000 KRW |
495.0000 KRW |
| 2025-08-08 |
477.4815 KRW |
16,223,868.6379 |
484.0000 KRW |
467.0000 KRW |
488.0000 KRW |
481.0000 KRW |
| 2025-08-07 |
476.0981 KRW |
20,163,255.3339 |
479.0000 KRW |
461.0000 KRW |
489.0000 KRW |
484.0000 KRW |
| 2025-08-06 |
491.1987 KRW |
44,618,486.4401 |
489.0000 KRW |
470.0000 KRW |
512.0000 KRW |
478.0000 KRW |
| 2025-08-05 |
522.7425 KRW |
75,983,037.3588 |
505.0000 KRW |
476.0000 KRW |
549.0000 KRW |
490.0000 KRW |
| 2025-08-04 |
493.7024 KRW |
16,312,985.4172 |
481.0000 KRW |
478.0000 KRW |
509.0000 KRW |
504.0000 KRW |
| 2025-08-03 |
476.5092 KRW |
7,874,941.3472 |
468.0000 KRW |
465.0000 KRW |
486.0000 KRW |
481.0000 KRW |
| 2025-08-02 |
479.1400 KRW |
12,076,472.6643 |
482.0000 KRW |
462.0000 KRW |
498.0000 KRW |
468.0000 KRW |
| 2025-08-01 |
484.7074 KRW |
17,609,361.1998 |
501.0000 KRW |
468.8000 KRW |
501.0000 KRW |
476.0000 KRW |
| 2025-07-31 |
516.3601 KRW |
25,609,551.5239 |
535.0000 KRW |
498.0000 KRW |
542.0000 KRW |
501.0000 KRW |
| 2025-07-30 |
533.9732 KRW |
127,982,922.0403 |
521.9000 KRW |
514.3000 KRW |
567.0000 KRW |
534.0000 KRW |
| 2025-07-29 |
570.0499 KRW |
232,110,657.0582 |
528.9000 KRW |
502.7000 KRW |
616.2000 KRW |
521.5000 KRW |
| 2025-07-28 |
554.0240 KRW |
36,981,071.0720 |
573.4000 KRW |
531.0000 KRW |
575.0000 KRW |
539.1000 KRW |
| 2025-07-27 |
584.0063 KRW |
51,758,435.9711 |
600.0000 KRW |
563.5000 KRW |
617.2000 KRW |
574.4000 KRW |
| 2025-07-26 |
595.4887 KRW |
157,073,810.1022 |
591.6000 KRW |
550.2000 KRW |
642.9000 KRW |
586.6000 KRW |
| 2025-07-25 |
625.9526 KRW |
352,931,823.7427 |
785.0000 KRW |
550.2000 KRW |
787.1000 KRW |
591.6000 KRW |
| 2025-07-24 |
789.1175 KRW |
1,657,493,074.6030 |
563.9000 KRW |
518.6000 KRW |
978.0000 KRW |
800.9000 KRW |
| 2025-07-23 |
582.7027 KRW |
593,245,173.9651 |
497.3000 KRW |
482.1000 KRW |
660.0000 KRW |
552.5000 KRW |
| 2025-07-22 |
477.8961 KRW |
51,680,426.4854 |
471.5000 KRW |
439.0000 KRW |
515.8000 KRW |
513.2000 KRW |
| 2025-07-21 |
459.6368 KRW |
43,489,481.3528 |
445.4000 KRW |
436.5000 KRW |
479.1000 KRW |
472.0000 KRW |
| 2025-07-20 |
437.3135 KRW |
18,235,771.6169 |
431.2000 KRW |
425.2000 KRW |
450.2000 KRW |
442.9000 KRW |
| 2025-07-19 |
431.3327 KRW |
16,193,565.3710 |
436.4000 KRW |
423.1000 KRW |
446.7000 KRW |
428.6000 KRW |