Market [unlinked] / KRW
Identifier on UpBit: KRW-OM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-07 |
286.6070 KRW |
83,700.5625 |
288.7000 KRW |
285.0000 KRW |
288.7000 KRW |
286.4000 KRW |
| 2025-07-06 |
279.0936 KRW |
1,353,334.3016 |
280.6000 KRW |
275.1000 KRW |
283.8000 KRW |
282.3000 KRW |
| 2025-07-05 |
282.3265 KRW |
1,553,973.4566 |
283.5000 KRW |
275.6000 KRW |
288.4000 KRW |
277.8000 KRW |
| 2025-07-04 |
287.5111 KRW |
5,146,512.5562 |
293.8000 KRW |
279.1000 KRW |
294.6000 KRW |
285.7000 KRW |
| 2025-07-03 |
307.0222 KRW |
41,832,333.0647 |
290.1000 KRW |
287.5000 KRW |
329.9000 KRW |
293.3000 KRW |
| 2025-07-02 |
276.5234 KRW |
4,561,423.7272 |
271.1000 KRW |
267.2000 KRW |
296.6000 KRW |
295.3000 KRW |
| 2025-07-01 |
276.1804 KRW |
2,805,444.0737 |
285.0000 KRW |
264.0000 KRW |
286.0000 KRW |
271.3000 KRW |
| 2025-06-30 |
288.0421 KRW |
3,472,417.6808 |
296.8000 KRW |
279.5000 KRW |
298.4000 KRW |
280.1000 KRW |
| 2025-06-29 |
301.7367 KRW |
18,348,571.0610 |
286.5000 KRW |
284.0000 KRW |
322.0000 KRW |
291.1000 KRW |
| 2025-06-28 |
281.1224 KRW |
1,478,108.1803 |
281.1000 KRW |
275.4000 KRW |
289.1000 KRW |
286.8000 KRW |
| 2025-06-27 |
277.8985 KRW |
3,121,132.8583 |
275.9000 KRW |
272.8000 KRW |
283.4000 KRW |
279.2000 KRW |
| 2025-06-26 |
282.2242 KRW |
3,496,628.7872 |
288.8000 KRW |
271.4000 KRW |
293.1000 KRW |
276.4000 KRW |
| 2025-06-25 |
296.1174 KRW |
3,462,655.1008 |
303.5000 KRW |
285.8000 KRW |
304.2000 KRW |
288.5000 KRW |
| 2025-06-24 |
309.6765 KRW |
4,750,499.5056 |
307.7000 KRW |
300.0000 KRW |
319.9000 KRW |
303.1000 KRW |
| 2025-06-23 |
284.9280 KRW |
4,526,352.4809 |
282.1000 KRW |
275.4000 KRW |
300.2000 KRW |
297.8000 KRW |
| 2025-06-22 |
291.5111 KRW |
4,168,699.1543 |
300.5000 KRW |
275.0000 KRW |
305.8000 KRW |
280.1000 KRW |
| 2025-06-21 |
317.0543 KRW |
3,517,947.6392 |
321.5000 KRW |
290.8000 KRW |
329.9000 KRW |
300.4000 KRW |
| 2025-06-20 |
334.5727 KRW |
2,303,735.2463 |
338.1000 KRW |
316.8000 KRW |
342.2000 KRW |
322.7000 KRW |
| 2025-06-19 |
343.8463 KRW |
4,538,541.2226 |
348.8000 KRW |
328.2000 KRW |
352.7000 KRW |
338.7000 KRW |
| 2025-06-18 |
352.2139 KRW |
6,041,508.1958 |
347.9000 KRW |
335.3000 KRW |
368.4000 KRW |
344.9000 KRW |
| 2025-06-17 |
354.1538 KRW |
2,228,388.1909 |
355.0000 KRW |
346.0000 KRW |
361.6000 KRW |
355.8000 KRW |
| 2025-06-16 |
365.4721 KRW |
4,776,626.2951 |
362.1000 KRW |
357.5000 KRW |
372.0000 KRW |
368.1000 KRW |
| 2025-06-15 |
372.1856 KRW |
13,162,210.2436 |
366.3000 KRW |
357.0000 KRW |
382.0000 KRW |
359.7000 KRW |
| 2025-06-14 |
379.7993 KRW |
17,304,752.7506 |
363.4000 KRW |
358.0000 KRW |
396.7000 KRW |
367.1000 KRW |
| 2025-06-13 |
349.8424 KRW |
10,477,755.1616 |
371.5000 KRW |
337.8000 KRW |
371.7000 KRW |
355.3000 KRW |
| 2025-06-12 |
395.2040 KRW |
7,179,557.1222 |
400.3000 KRW |
387.0000 KRW |
402.2000 KRW |
393.5000 KRW |
| 2025-06-11 |
426.1537 KRW |
29,728,043.9839 |
425.6000 KRW |
391.4000 KRW |
457.7000 KRW |
396.2000 KRW |
| 2025-06-10 |
419.4865 KRW |
3,315,463.5048 |
422.7000 KRW |
414.5000 KRW |
425.5000 KRW |
420.9000 KRW |
| 2025-06-09 |
414.5321 KRW |
3,232,067.2654 |
412.6000 KRW |
408.1000 KRW |
425.0000 KRW |
412.2000 KRW |
| 2025-06-08 |
418.7379 KRW |
1,485,683.1840 |
420.3000 KRW |
410.5000 KRW |
423.1000 KRW |
411.5000 KRW |
| 2025-06-07 |
422.3454 KRW |
1,565,806.8750 |
413.9000 KRW |
412.6000 KRW |
429.8000 KRW |
419.7000 KRW |
| 2025-06-06 |
406.9451 KRW |
5,379,462.1199 |
392.3000 KRW |
388.2000 KRW |
429.3000 KRW |
416.6000 KRW |
| 2025-06-05 |
417.0877 KRW |
7,523,616.3453 |
439.4000 KRW |
387.4000 KRW |
439.7000 KRW |
396.3000 KRW |
| 2025-06-04 |
450.9027 KRW |
7,750,695.8420 |
460.3000 KRW |
431.1000 KRW |
465.0000 KRW |
440.0000 KRW |
| 2025-06-03 |
461.4714 KRW |
9,477,026.4548 |
461.8000 KRW |
456.4000 KRW |
470.8000 KRW |
465.7000 KRW |
| 2025-06-02 |
446.4532 KRW |
17,498,663.5791 |
449.2000 KRW |
430.1000 KRW |
469.0000 KRW |
445.0000 KRW |
| 2025-06-01 |
435.9646 KRW |
18,636,577.5840 |
439.1000 KRW |
425.0000 KRW |
451.6000 KRW |
448.5000 KRW |
| 2025-05-31 |
468.0125 KRW |
186,165,309.1765 |
423.8000 KRW |
422.1000 KRW |
610.1000 KRW |
441.8000 KRW |
| 2025-05-30 |
466.6184 KRW |
25,397,327.3194 |
521.9000 KRW |
423.6000 KRW |
525.5000 KRW |
432.2000 KRW |
| 2025-05-29 |
541.5847 KRW |
2,849,626.3589 |
542.4000 KRW |
524.0000 KRW |
551.9000 KRW |
529.9000 KRW |
| 2025-05-28 |
544.1080 KRW |
4,455,170.3681 |
542.0000 KRW |
528.0000 KRW |
558.4000 KRW |
539.8000 KRW |
| 2025-05-27 |
535.0602 KRW |
3,712,667.0533 |
541.4000 KRW |
519.6000 KRW |
547.3000 KRW |
541.5000 KRW |
| 2025-05-26 |
551.8759 KRW |
3,627,759.3469 |
560.9000 KRW |
536.5000 KRW |
561.9000 KRW |
543.4000 KRW |
| 2025-05-25 |
562.9750 KRW |
6,823,834.3719 |
563.6000 KRW |
538.0000 KRW |
579.9000 KRW |
555.3000 KRW |
| 2025-05-24 |
563.9892 KRW |
6,998,670.5395 |
543.7000 KRW |
541.4000 KRW |
578.6000 KRW |
561.3000 KRW |
| 2025-05-23 |
578.5235 KRW |
20,959,315.2465 |
584.0000 KRW |
536.0000 KRW |
610.2000 KRW |
553.7000 KRW |
| 2025-05-22 |
574.9301 KRW |
20,834,121.9727 |
571.8000 KRW |
563.3000 KRW |
585.0000 KRW |
578.6000 KRW |
| 2025-05-21 |
619.7283 KRW |
183,282,127.9435 |
477.0000 KRW |
477.0000 KRW |
735.0000 KRW |
571.7000 KRW |