Market [unlinked] / KRW
Identifier on UpBit: KRW-OM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
196.1571 KRW |
30,688,967.6706 |
207.0000 KRW |
186.0000 KRW |
207.0000 KRW |
190.0000 KRW |
| 2025-10-15 |
210.5424 KRW |
99,394,087.3085 |
199.0000 KRW |
195.0000 KRW |
236.0000 KRW |
205.0000 KRW |
| 2025-10-14 |
203.3651 KRW |
97,295,219.2055 |
213.0000 KRW |
182.0000 KRW |
234.0000 KRW |
203.0000 KRW |
| 2025-10-13 |
208.0406 KRW |
59,315,646.6543 |
170.0000 KRW |
162.0000 KRW |
246.0000 KRW |
229.0000 KRW |
| 2025-10-12 |
161.8976 KRW |
33,522,539.1961 |
158.0000 KRW |
150.0000 KRW |
194.0000 KRW |
172.0000 KRW |
| 2025-10-11 |
167.8268 KRW |
7,574,012.7986 |
168.0000 KRW |
157.0000 KRW |
187.0000 KRW |
168.0000 KRW |
| 2025-10-10 |
224.0970 KRW |
18,064,719.0421 |
240.0000 KRW |
138.0000 KRW |
243.0000 KRW |
174.0000 KRW |
| 2025-10-09 |
234.6381 KRW |
9,213,952.4979 |
240.0000 KRW |
228.0000 KRW |
242.0000 KRW |
237.0000 KRW |
| 2025-10-08 |
243.5214 KRW |
14,752,478.4944 |
239.0000 KRW |
239.0000 KRW |
249.0000 KRW |
242.0000 KRW |
| 2025-10-07 |
251.0887 KRW |
23,599,197.7307 |
256.0000 KRW |
239.0000 KRW |
258.0000 KRW |
240.0000 KRW |
| 2025-10-06 |
249.7396 KRW |
14,515,288.6097 |
244.0000 KRW |
243.0000 KRW |
255.0000 KRW |
254.0000 KRW |
| 2025-10-05 |
249.2411 KRW |
10,109,151.3860 |
247.0000 KRW |
243.0000 KRW |
255.0000 KRW |
247.0000 KRW |
| 2025-10-04 |
247.7577 KRW |
4,419,284.6882 |
251.0000 KRW |
240.0000 KRW |
251.0000 KRW |
243.0000 KRW |
| 2025-10-03 |
248.7023 KRW |
2,006,155.6692 |
251.0000 KRW |
244.0000 KRW |
253.0000 KRW |
252.0000 KRW |
| 2025-10-02 |
248.0398 KRW |
3,452,466.2690 |
250.0000 KRW |
242.0000 KRW |
254.0000 KRW |
251.0000 KRW |
| 2025-10-01 |
241.1443 KRW |
3,315,203.3702 |
235.0000 KRW |
232.0000 KRW |
250.0000 KRW |
248.0000 KRW |
| 2025-09-30 |
231.1311 KRW |
4,285,653.2846 |
235.0000 KRW |
227.0000 KRW |
238.0000 KRW |
237.0000 KRW |
| 2025-09-29 |
237.7215 KRW |
10,333,807.5222 |
245.0000 KRW |
233.0000 KRW |
246.0000 KRW |
235.0000 KRW |
| 2025-09-28 |
242.9975 KRW |
9,144,092.3530 |
257.0000 KRW |
234.0000 KRW |
257.0000 KRW |
245.0000 KRW |
| 2025-09-27 |
238.3436 KRW |
2,742,500.6295 |
238.0000 KRW |
233.0000 KRW |
248.0000 KRW |
244.0000 KRW |
| 2025-09-26 |
233.7340 KRW |
3,668,325.0372 |
229.0000 KRW |
229.0000 KRW |
238.0000 KRW |
236.0000 KRW |
| 2025-09-25 |
235.1726 KRW |
6,351,003.2734 |
241.0000 KRW |
226.9000 KRW |
242.0000 KRW |
233.0000 KRW |
| 2025-09-24 |
243.1832 KRW |
7,262,737.9954 |
243.0000 KRW |
235.0000 KRW |
249.0000 KRW |
246.0000 KRW |
| 2025-09-23 |
242.9031 KRW |
10,875,583.8583 |
250.0000 KRW |
236.0000 KRW |
250.0000 KRW |
243.0000 KRW |
| 2025-09-22 |
251.7126 KRW |
45,942,714.4822 |
292.0000 KRW |
240.0000 KRW |
293.0000 KRW |
250.0000 KRW |
| 2025-09-21 |
292.6297 KRW |
1,911,441.2105 |
296.0000 KRW |
288.0000 KRW |
299.0000 KRW |
293.0000 KRW |
| 2025-09-20 |
295.8354 KRW |
1,521,430.4176 |
295.0000 KRW |
292.0000 KRW |
299.0000 KRW |
296.0000 KRW |
| 2025-09-19 |
299.2952 KRW |
2,184,781.5568 |
304.0000 KRW |
293.0000 KRW |
306.0000 KRW |
296.0000 KRW |
| 2025-09-18 |
300.2156 KRW |
3,304,116.5840 |
299.0000 KRW |
297.0000 KRW |
306.0000 KRW |
305.0000 KRW |
| 2025-09-17 |
297.1302 KRW |
6,338,754.2601 |
296.0000 KRW |
288.0000 KRW |
304.0000 KRW |
295.0000 KRW |
| 2025-09-16 |
286.8952 KRW |
3,878,503.9881 |
286.0000 KRW |
280.0000 KRW |
297.0000 KRW |
297.0000 KRW |
| 2025-09-15 |
290.9635 KRW |
7,130,426.9988 |
303.0000 KRW |
281.0000 KRW |
309.0000 KRW |
286.0000 KRW |
| 2025-09-14 |
305.5990 KRW |
4,108,575.5754 |
310.0000 KRW |
297.0000 KRW |
316.0000 KRW |
305.0000 KRW |
| 2025-09-13 |
309.0406 KRW |
3,210,142.8676 |
309.0000 KRW |
302.0000 KRW |
315.0000 KRW |
310.0000 KRW |
| 2025-09-12 |
300.3161 KRW |
3,766,893.3823 |
300.0000 KRW |
296.0000 KRW |
309.0000 KRW |
309.0000 KRW |
| 2025-09-11 |
298.6233 KRW |
4,402,379.1340 |
302.0000 KRW |
294.0000 KRW |
304.0000 KRW |
299.0000 KRW |
| 2025-09-10 |
304.8417 KRW |
11,688,325.0857 |
297.0000 KRW |
295.0000 KRW |
315.0000 KRW |
301.0000 KRW |
| 2025-09-09 |
299.3026 KRW |
5,067,648.1951 |
298.0000 KRW |
292.0000 KRW |
306.0000 KRW |
295.0000 KRW |
| 2025-09-08 |
296.9607 KRW |
2,891,871.6798 |
291.0000 KRW |
291.0000 KRW |
301.0000 KRW |
298.0000 KRW |
| 2025-09-07 |
291.1597 KRW |
1,775,015.5163 |
290.0000 KRW |
289.0000 KRW |
295.0000 KRW |
293.0000 KRW |
| 2025-09-06 |
287.6618 KRW |
1,701,318.8900 |
291.0000 KRW |
284.0000 KRW |
293.0000 KRW |
288.0000 KRW |
| 2025-09-05 |
287.3966 KRW |
4,032,215.8172 |
281.0000 KRW |
281.0000 KRW |
294.0000 KRW |
290.0000 KRW |
| 2025-09-04 |
281.3159 KRW |
3,960,879.9412 |
285.0000 KRW |
274.5000 KRW |
288.0000 KRW |
280.0000 KRW |
| 2025-09-03 |
285.8668 KRW |
3,421,676.4836 |
288.0000 KRW |
282.0000 KRW |
290.0000 KRW |
285.0000 KRW |
| 2025-09-02 |
282.7276 KRW |
6,178,463.8536 |
281.0000 KRW |
278.0000 KRW |
289.0000 KRW |
287.0000 KRW |
| 2025-09-01 |
289.8856 KRW |
8,137,022.1518 |
295.0000 KRW |
275.0000 KRW |
297.0000 KRW |
278.0000 KRW |
| 2025-08-31 |
304.8471 KRW |
5,955,783.5406 |
309.0000 KRW |
297.0000 KRW |
311.0000 KRW |
298.0000 KRW |
| 2025-08-30 |
302.8252 KRW |
5,521,893.6724 |
301.0000 KRW |
294.0000 KRW |
315.0000 KRW |
305.0000 KRW |
| 2025-08-29 |
322.0220 KRW |
24,494,091.9719 |
324.0000 KRW |
300.0000 KRW |
341.0000 KRW |
302.0000 KRW |
| 2025-08-28 |
321.2937 KRW |
12,021,576.8360 |
322.0000 KRW |
316.0000 KRW |
329.0000 KRW |
324.0000 KRW |