Market [unlinked] / KRW
Identifier on UpBit: KRW-OM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
112.8374 KRW |
1,151,953.8209 |
113.0000 KRW |
112.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2025-12-04 |
114.9591 KRW |
4,607,135.3804 |
117.0000 KRW |
111.0000 KRW |
118.0000 KRW |
113.0000 KRW |
| 2025-12-03 |
115.0552 KRW |
6,397,086.2066 |
113.0000 KRW |
112.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2025-12-02 |
111.4994 KRW |
12,908,141.7556 |
109.0000 KRW |
108.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2025-12-01 |
109.5895 KRW |
6,442,532.4045 |
117.0000 KRW |
106.0000 KRW |
117.0000 KRW |
108.0000 KRW |
| 2025-11-30 |
119.5634 KRW |
4,608,472.0754 |
122.0000 KRW |
117.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2025-11-29 |
128.9702 KRW |
8,987,130.0964 |
126.0000 KRW |
121.0000 KRW |
139.0000 KRW |
124.0000 KRW |
| 2025-11-28 |
126.9698 KRW |
18,111,773.0104 |
130.0000 KRW |
121.0000 KRW |
131.0000 KRW |
127.0000 KRW |
| 2025-11-27 |
127.9255 KRW |
43,822,661.0119 |
130.0000 KRW |
124.0000 KRW |
135.0000 KRW |
129.0000 KRW |
| 2025-11-26 |
135.7402 KRW |
171,948,266.4977 |
116.0000 KRW |
112.0000 KRW |
149.0000 KRW |
133.0000 KRW |
| 2025-11-25 |
111.7274 KRW |
5,873,043.5819 |
112.0000 KRW |
110.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-11-24 |
110.9000 KRW |
5,448,257.1258 |
111.0000 KRW |
108.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2025-11-23 |
110.6701 KRW |
9,288,575.8803 |
108.0000 KRW |
107.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2025-11-22 |
112.8602 KRW |
18,085,715.5763 |
111.0000 KRW |
107.0000 KRW |
122.0000 KRW |
109.0000 KRW |
| 2025-11-21 |
111.5174 KRW |
5,815,570.0881 |
118.0000 KRW |
101.0000 KRW |
120.0000 KRW |
111.0000 KRW |
| 2025-11-20 |
118.4318 KRW |
6,243,483.0218 |
119.0000 KRW |
114.0000 KRW |
124.0000 KRW |
117.0000 KRW |
| 2025-11-19 |
116.9241 KRW |
3,278,105.5137 |
121.0000 KRW |
112.0000 KRW |
121.0000 KRW |
118.0000 KRW |
| 2025-11-18 |
118.0562 KRW |
7,181,553.8939 |
119.0000 KRW |
115.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-11-17 |
122.1177 KRW |
5,049,764.7292 |
123.0000 KRW |
118.0000 KRW |
125.0000 KRW |
118.0000 KRW |
| 2025-11-16 |
125.7806 KRW |
6,671,365.1175 |
129.0000 KRW |
119.0000 KRW |
130.0000 KRW |
121.0000 KRW |
| 2025-11-15 |
130.2282 KRW |
4,202,446.5543 |
127.0000 KRW |
127.0000 KRW |
134.0000 KRW |
129.0000 KRW |
| 2025-11-14 |
134.5971 KRW |
15,733,336.9711 |
133.0000 KRW |
127.0000 KRW |
140.0000 KRW |
129.0000 KRW |
| 2025-11-13 |
142.4776 KRW |
19,150,953.0528 |
139.0000 KRW |
135.0000 KRW |
151.0000 KRW |
135.0000 KRW |
| 2025-11-12 |
139.2465 KRW |
3,957,573.0727 |
137.0000 KRW |
133.0000 KRW |
143.0000 KRW |
138.0000 KRW |
| 2025-11-11 |
144.5508 KRW |
5,313,880.7611 |
149.0000 KRW |
136.0000 KRW |
152.0000 KRW |
138.0000 KRW |
| 2025-11-10 |
147.9647 KRW |
4,170,323.7855 |
147.0000 KRW |
146.0000 KRW |
151.0000 KRW |
148.0000 KRW |
| 2025-11-09 |
143.3001 KRW |
3,376,903.9353 |
145.0000 KRW |
138.0000 KRW |
149.0000 KRW |
147.0000 KRW |
| 2025-11-08 |
151.7683 KRW |
16,716,149.6971 |
150.0000 KRW |
142.0000 KRW |
160.0000 KRW |
145.0000 KRW |
| 2025-11-07 |
139.7620 KRW |
8,135,143.5831 |
134.0000 KRW |
134.0000 KRW |
154.0000 KRW |
152.0000 KRW |
| 2025-11-06 |
136.9520 KRW |
4,257,451.0174 |
140.0000 KRW |
132.0000 KRW |
141.0000 KRW |
132.0000 KRW |
| 2025-11-05 |
140.2406 KRW |
14,485,011.6153 |
136.0000 KRW |
128.0000 KRW |
151.0000 KRW |
140.0000 KRW |
| 2025-11-04 |
137.0865 KRW |
7,178,110.8336 |
141.0000 KRW |
125.0000 KRW |
145.0000 KRW |
133.0000 KRW |
| 2025-11-03 |
145.9748 KRW |
10,722,200.0788 |
157.0000 KRW |
134.0000 KRW |
157.0000 KRW |
144.0000 KRW |
| 2025-11-02 |
157.7158 KRW |
8,431,115.5046 |
159.0000 KRW |
153.0000 KRW |
160.0000 KRW |
154.0000 KRW |
| 2025-11-01 |
156.3741 KRW |
7,448,398.9209 |
156.0000 KRW |
153.0000 KRW |
160.0000 KRW |
157.0000 KRW |
| 2025-10-31 |
165.5781 KRW |
49,205,420.4336 |
155.0000 KRW |
154.0000 KRW |
181.0000 KRW |
159.0000 KRW |
| 2025-10-30 |
157.3290 KRW |
6,727,794.9605 |
165.0000 KRW |
151.0000 KRW |
167.0000 KRW |
156.0000 KRW |
| 2025-10-29 |
165.5128 KRW |
3,806,404.7915 |
164.0000 KRW |
161.0000 KRW |
168.0000 KRW |
168.0000 KRW |
| 2025-10-28 |
168.8953 KRW |
4,779,862.9715 |
168.0000 KRW |
164.0000 KRW |
171.0000 KRW |
164.0000 KRW |
| 2025-10-27 |
174.0939 KRW |
5,429,171.9955 |
176.0000 KRW |
168.0000 KRW |
180.0000 KRW |
171.0000 KRW |
| 2025-10-26 |
175.0727 KRW |
4,788,603.6622 |
174.0000 KRW |
173.0000 KRW |
179.0000 KRW |
175.0000 KRW |
| 2025-10-25 |
174.8588 KRW |
3,209,396.2702 |
175.0000 KRW |
172.0000 KRW |
178.0000 KRW |
175.0000 KRW |
| 2025-10-24 |
176.0280 KRW |
7,905,386.7010 |
178.0000 KRW |
172.0000 KRW |
180.0000 KRW |
176.0000 KRW |
| 2025-10-23 |
180.4338 KRW |
20,459,234.3098 |
169.0000 KRW |
168.0000 KRW |
190.0000 KRW |
180.0000 KRW |
| 2025-10-22 |
173.0589 KRW |
4,687,917.7248 |
176.0000 KRW |
162.0000 KRW |
178.0000 KRW |
165.0000 KRW |
| 2025-10-21 |
181.3364 KRW |
6,801,646.9981 |
184.0000 KRW |
178.0000 KRW |
187.0000 KRW |
182.0000 KRW |
| 2025-10-20 |
189.4139 KRW |
13,919,801.1307 |
187.0000 KRW |
180.0000 KRW |
200.0000 KRW |
187.0000 KRW |
| 2025-10-19 |
184.7414 KRW |
9,676,011.9939 |
182.0000 KRW |
178.0000 KRW |
190.0000 KRW |
184.0000 KRW |
| 2025-10-18 |
185.0142 KRW |
8,104,643.0456 |
186.0000 KRW |
179.0000 KRW |
191.0000 KRW |
182.0000 KRW |
| 2025-10-17 |
190.0649 KRW |
26,336,565.9108 |
189.0000 KRW |
182.0000 KRW |
199.0000 KRW |
186.0000 KRW |