Market [unlinked] / KRW
Identifier on UpBit: KRW-OM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
333.5808 KRW |
39,000,218.8565 |
323.0000 KRW |
318.0000 KRW |
350.0000 KRW |
322.0000 KRW |
| 2025-08-26 |
314.7005 KRW |
2,646,300.6926 |
311.0000 KRW |
309.0000 KRW |
324.0000 KRW |
321.0000 KRW |
| 2025-08-25 |
323.3533 KRW |
3,965,554.9902 |
328.0000 KRW |
315.0000 KRW |
331.0000 KRW |
318.0000 KRW |
| 2025-08-24 |
331.5091 KRW |
5,903,851.8436 |
345.0000 KRW |
324.0000 KRW |
345.0000 KRW |
329.0000 KRW |
| 2025-08-23 |
343.3297 KRW |
2,551,587.1160 |
348.0000 KRW |
337.0000 KRW |
350.0000 KRW |
342.0000 KRW |
| 2025-08-22 |
325.8986 KRW |
9,300,976.8883 |
329.0000 KRW |
312.0000 KRW |
345.0000 KRW |
344.0000 KRW |
| 2025-08-21 |
334.1114 KRW |
3,233,175.2588 |
338.0000 KRW |
324.0000 KRW |
340.0000 KRW |
332.0000 KRW |
| 2025-08-20 |
332.8679 KRW |
2,963,051.6053 |
329.0000 KRW |
328.0000 KRW |
338.0000 KRW |
336.0000 KRW |
| 2025-08-19 |
333.4405 KRW |
4,866,937.7145 |
340.0000 KRW |
327.0000 KRW |
343.0000 KRW |
336.0000 KRW |
| 2025-08-18 |
344.0892 KRW |
8,988,354.8273 |
356.0000 KRW |
338.0000 KRW |
356.0000 KRW |
342.0000 KRW |
| 2025-08-17 |
355.9604 KRW |
4,174,416.9659 |
358.0000 KRW |
351.0000 KRW |
360.0000 KRW |
359.0000 KRW |
| 2025-08-16 |
353.7378 KRW |
4,600,000.5072 |
358.0000 KRW |
347.0000 KRW |
360.0000 KRW |
358.0000 KRW |
| 2025-08-15 |
353.4106 KRW |
5,893,647.2319 |
350.0000 KRW |
343.0000 KRW |
362.0000 KRW |
353.0000 KRW |
| 2025-08-14 |
364.2376 KRW |
15,439,468.8830 |
381.0000 KRW |
342.0000 KRW |
390.0000 KRW |
347.0000 KRW |
| 2025-08-13 |
380.1988 KRW |
9,060,985.7523 |
378.0000 KRW |
373.0000 KRW |
387.0000 KRW |
383.0000 KRW |
| 2025-08-12 |
366.5743 KRW |
13,439,905.8793 |
369.0000 KRW |
355.0000 KRW |
385.0000 KRW |
378.0000 KRW |
| 2025-08-11 |
394.8081 KRW |
52,302,310.4217 |
382.0000 KRW |
362.0000 KRW |
414.0000 KRW |
365.0000 KRW |
| 2025-08-10 |
387.8953 KRW |
24,606,917.1436 |
388.0000 KRW |
368.0000 KRW |
403.5000 KRW |
381.0000 KRW |
| 2025-08-09 |
387.4703 KRW |
9,765,743.6733 |
385.0000 KRW |
377.0000 KRW |
396.0000 KRW |
391.0000 KRW |
| 2025-08-08 |
378.6125 KRW |
16,255,340.0746 |
382.0000 KRW |
369.0000 KRW |
393.0000 KRW |
385.0000 KRW |
| 2025-08-07 |
381.6059 KRW |
30,051,618.0078 |
389.0000 KRW |
374.0000 KRW |
393.0000 KRW |
381.0000 KRW |
| 2025-08-06 |
377.0172 KRW |
95,727,685.7342 |
353.0000 KRW |
351.0000 KRW |
395.0000 KRW |
390.0000 KRW |
| 2025-08-05 |
360.2800 KRW |
25,826,379.5879 |
358.0000 KRW |
345.0000 KRW |
376.0000 KRW |
355.0000 KRW |
| 2025-08-04 |
354.5798 KRW |
36,600,552.2158 |
351.0000 KRW |
342.0000 KRW |
369.0000 KRW |
360.0000 KRW |
| 2025-08-03 |
368.6022 KRW |
97,643,895.5378 |
330.0000 KRW |
326.0000 KRW |
396.0000 KRW |
351.0000 KRW |
| 2025-08-02 |
327.5072 KRW |
7,148,924.0939 |
328.0000 KRW |
316.0000 KRW |
336.0000 KRW |
326.0000 KRW |
| 2025-08-01 |
331.4797 KRW |
15,316,322.7369 |
331.0000 KRW |
314.0000 KRW |
350.0000 KRW |
319.0000 KRW |
| 2025-07-31 |
351.2219 KRW |
12,037,125.4478 |
346.0000 KRW |
330.0000 KRW |
363.0000 KRW |
330.0000 KRW |
| 2025-07-30 |
343.5883 KRW |
7,038,920.8078 |
350.8000 KRW |
329.0000 KRW |
351.7000 KRW |
341.0000 KRW |
| 2025-07-29 |
361.6375 KRW |
15,538,340.1959 |
361.7000 KRW |
341.0000 KRW |
377.0000 KRW |
350.8000 KRW |
| 2025-07-28 |
373.5019 KRW |
13,234,727.0167 |
382.1000 KRW |
354.7000 KRW |
383.5000 KRW |
361.8000 KRW |
| 2025-07-27 |
382.7676 KRW |
35,233,512.8557 |
386.3000 KRW |
373.0000 KRW |
398.3000 KRW |
381.8000 KRW |
| 2025-07-26 |
401.7986 KRW |
194,083,817.3059 |
374.6000 KRW |
374.0000 KRW |
435.1000 KRW |
386.5000 KRW |
| 2025-07-25 |
364.3356 KRW |
30,358,063.2361 |
360.8000 KRW |
349.4000 KRW |
380.9000 KRW |
373.5000 KRW |
| 2025-07-24 |
364.2576 KRW |
24,371,613.2543 |
379.9000 KRW |
339.7000 KRW |
387.5000 KRW |
358.6000 KRW |
| 2025-07-23 |
399.4521 KRW |
38,434,269.6734 |
426.1000 KRW |
365.0000 KRW |
435.3000 KRW |
380.4000 KRW |
| 2025-07-22 |
436.7311 KRW |
71,518,688.5004 |
450.1000 KRW |
406.4000 KRW |
474.7000 KRW |
420.1000 KRW |
| 2025-07-21 |
470.8768 KRW |
311,202,629.1975 |
489.5000 KRW |
437.4000 KRW |
508.6000 KRW |
450.2000 KRW |
| 2025-07-20 |
441.1686 KRW |
347,455,613.9966 |
322.3000 KRW |
320.0000 KRW |
544.0000 KRW |
487.7000 KRW |
| 2025-07-19 |
311.5825 KRW |
4,837,810.5089 |
312.9000 KRW |
302.9000 KRW |
322.2000 KRW |
317.2000 KRW |
| 2025-07-18 |
325.1039 KRW |
13,749,043.9573 |
318.7000 KRW |
310.2000 KRW |
334.3000 KRW |
310.2000 KRW |
| 2025-07-17 |
316.5941 KRW |
11,154,039.8541 |
321.3000 KRW |
304.6000 KRW |
326.7000 KRW |
317.3000 KRW |
| 2025-07-16 |
318.5395 KRW |
8,558,384.5094 |
322.6000 KRW |
312.9000 KRW |
327.6000 KRW |
325.9000 KRW |
| 2025-07-15 |
314.2027 KRW |
23,694,033.6977 |
330.1000 KRW |
304.3000 KRW |
330.1000 KRW |
322.7000 KRW |
| 2025-07-14 |
321.4295 KRW |
63,295,310.9504 |
301.0000 KRW |
297.9000 KRW |
358.6000 KRW |
312.4000 KRW |
| 2025-07-13 |
304.2081 KRW |
18,880,125.0087 |
296.9000 KRW |
292.3000 KRW |
315.9000 KRW |
304.1000 KRW |
| 2025-07-12 |
294.9698 KRW |
8,779,751.6510 |
298.6000 KRW |
283.3000 KRW |
303.7000 KRW |
293.4000 KRW |
| 2025-07-11 |
313.2684 KRW |
16,706,683.0765 |
298.3000 KRW |
293.2000 KRW |
323.9000 KRW |
314.1000 KRW |
| 2025-07-10 |
286.0313 KRW |
4,829,950.9170 |
284.4000 KRW |
277.0000 KRW |
296.7000 KRW |
294.1000 KRW |
| 2025-07-09 |
279.9673 KRW |
3,181,296.5535 |
279.8000 KRW |
274.5000 KRW |
285.5000 KRW |
283.4000 KRW |