Market [unlinked] / KRW
Identifier on UpBit: KRW-RENDER
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-20 |
3,011.7530 KRW |
359,565.7903 |
3,035.0000 KRW |
2,848.0000 KRW |
3,142.0000 KRW |
2,854.0000 KRW |
| 2025-11-19 |
2,994.6089 KRW |
507,846.4044 |
3,061.0000 KRW |
2,838.0000 KRW |
3,106.0000 KRW |
3,009.0000 KRW |
| 2025-11-18 |
2,920.4969 KRW |
449,268.8426 |
2,885.0000 KRW |
2,820.0000 KRW |
3,166.0000 KRW |
3,162.0000 KRW |
| 2025-11-17 |
2,989.0555 KRW |
559,258.4529 |
2,999.0000 KRW |
2,861.0000 KRW |
3,113.0000 KRW |
2,912.0000 KRW |
| 2025-11-16 |
3,107.7931 KRW |
381,639.0518 |
3,222.0000 KRW |
2,957.0000 KRW |
3,270.0000 KRW |
2,977.0000 KRW |
| 2025-11-15 |
3,281.6145 KRW |
316,594.1868 |
3,183.0000 KRW |
3,151.0000 KRW |
3,394.0000 KRW |
3,218.0000 KRW |
| 2025-11-14 |
3,297.3185 KRW |
878,967.4844 |
3,532.0000 KRW |
3,163.0000 KRW |
3,569.0000 KRW |
3,290.0000 KRW |
| 2025-11-13 |
3,589.0465 KRW |
743,242.2353 |
3,507.0000 KRW |
3,474.0000 KRW |
3,750.0000 KRW |
3,594.0000 KRW |
| 2025-11-12 |
3,749.2412 KRW |
1,539,344.4990 |
3,477.0000 KRW |
3,409.0000 KRW |
3,934.0000 KRW |
3,592.0000 KRW |
| 2025-11-11 |
3,635.0137 KRW |
557,580.5417 |
3,735.0000 KRW |
3,533.0000 KRW |
3,754.0000 KRW |
3,561.0000 KRW |
| 2025-11-10 |
3,886.6044 KRW |
2,504,061.7183 |
3,574.0000 KRW |
3,547.0000 KRW |
4,184.0000 KRW |
3,744.0000 KRW |
| 2025-11-09 |
3,447.0238 KRW |
733,590.0093 |
3,456.0000 KRW |
3,254.0000 KRW |
3,701.0000 KRW |
3,621.0000 KRW |
| 2025-11-08 |
3,581.2096 KRW |
2,254,996.6650 |
3,649.0000 KRW |
3,361.0000 KRW |
3,740.0000 KRW |
3,432.0000 KRW |
| 2025-11-07 |
3,917.3385 KRW |
5,321,213.8636 |
2,906.0000 KRW |
2,898.0000 KRW |
4,500.0000 KRW |
3,874.0000 KRW |
| 2025-11-06 |
2,902.1743 KRW |
265,281.2956 |
3,033.0000 KRW |
2,795.0000 KRW |
3,033.0000 KRW |
2,892.0000 KRW |
| 2025-11-05 |
2,757.2322 KRW |
415,070.3286 |
2,807.0000 KRW |
2,572.0000 KRW |
3,033.0000 KRW |
3,001.0000 KRW |
| 2025-11-04 |
2,909.4417 KRW |
530,825.8254 |
2,978.0000 KRW |
2,750.0000 KRW |
3,057.0000 KRW |
2,832.0000 KRW |
| 2025-11-03 |
3,152.1359 KRW |
465,572.1731 |
3,402.0000 KRW |
2,917.0000 KRW |
3,406.0000 KRW |
3,092.0000 KRW |
| 2025-11-02 |
3,410.9509 KRW |
156,607.7872 |
3,480.0000 KRW |
3,298.0000 KRW |
3,513.0000 KRW |
3,333.0000 KRW |
| 2025-11-01 |
3,402.1948 KRW |
241,869.1930 |
3,343.0000 KRW |
3,299.0000 KRW |
3,488.0000 KRW |
3,466.0000 KRW |
| 2025-10-31 |
3,382.8224 KRW |
108,413.5294 |
3,389.0000 KRW |
3,345.0000 KRW |
3,436.0000 KRW |
3,418.0000 KRW |
| 2025-10-30 |
3,452.7614 KRW |
405,558.0030 |
3,569.0000 KRW |
3,280.0000 KRW |
3,625.0000 KRW |
3,304.0000 KRW |
| 2025-10-29 |
3,604.9891 KRW |
148,367.8393 |
3,623.0000 KRW |
3,544.0000 KRW |
3,688.0000 KRW |
3,680.0000 KRW |
| 2025-10-28 |
3,705.0098 KRW |
197,585.6729 |
3,698.0000 KRW |
3,643.0000 KRW |
3,787.0000 KRW |
3,663.0000 KRW |
| 2025-10-27 |
3,776.5253 KRW |
218,187.9829 |
3,822.0000 KRW |
3,657.0000 KRW |
3,881.0000 KRW |
3,712.0000 KRW |
| 2025-10-26 |
3,732.5456 KRW |
249,481.4340 |
3,672.0000 KRW |
3,629.0000 KRW |
3,811.0000 KRW |
3,770.0000 KRW |
| 2025-10-25 |
3,630.0332 KRW |
161,735.0933 |
3,683.0000 KRW |
3,584.0000 KRW |
3,687.0000 KRW |
3,670.0000 KRW |
| 2025-10-24 |
3,665.9471 KRW |
172,087.9660 |
3,700.0000 KRW |
3,595.0000 KRW |
3,779.0000 KRW |
3,682.0000 KRW |
| 2025-10-23 |
3,634.0911 KRW |
92,780.2606 |
3,617.0000 KRW |
3,588.0000 KRW |
3,698.0000 KRW |
3,679.0000 KRW |
| 2025-10-22 |
3,702.6994 KRW |
140,782.9189 |
3,728.0000 KRW |
3,595.0000 KRW |
3,775.0000 KRW |
3,601.0000 KRW |
| 2025-10-21 |
3,804.8620 KRW |
132,821.4933 |
3,846.0000 KRW |
3,680.0000 KRW |
4,005.0000 KRW |
3,886.0000 KRW |
| 2025-10-20 |
3,888.8780 KRW |
211,674.8858 |
3,838.0000 KRW |
3,758.0000 KRW |
3,986.0000 KRW |
3,874.0000 KRW |
| 2025-10-19 |
3,805.4444 KRW |
112,455.0508 |
3,780.0000 KRW |
3,690.0000 KRW |
3,916.0000 KRW |
3,862.0000 KRW |
| 2025-10-18 |
3,785.4634 KRW |
62,221.2254 |
3,773.0000 KRW |
3,716.0000 KRW |
3,850.0000 KRW |
3,765.0000 KRW |
| 2025-10-17 |
3,720.1145 KRW |
425,784.3297 |
3,855.0000 KRW |
3,521.0000 KRW |
3,915.0000 KRW |
3,790.0000 KRW |
| 2025-10-16 |
4,012.3737 KRW |
249,593.0911 |
4,081.0000 KRW |
3,837.0000 KRW |
4,176.0000 KRW |
3,845.0000 KRW |
| 2025-10-15 |
4,188.7710 KRW |
220,804.3970 |
4,281.0000 KRW |
4,040.0000 KRW |
4,360.0000 KRW |
4,043.0000 KRW |
| 2025-10-14 |
4,259.6094 KRW |
311,474.4284 |
4,550.0000 KRW |
4,095.0000 KRW |
4,566.0000 KRW |
4,306.0000 KRW |
| 2025-10-13 |
4,276.3530 KRW |
288,469.6827 |
4,131.0000 KRW |
4,090.0000 KRW |
4,546.0000 KRW |
4,546.0000 KRW |
| 2025-10-12 |
3,759.9675 KRW |
341,123.7205 |
3,651.0000 KRW |
3,531.0000 KRW |
4,200.0000 KRW |
4,107.0000 KRW |
| 2025-10-11 |
3,728.7586 KRW |
1,297,365.4731 |
3,573.0000 KRW |
3,490.0000 KRW |
4,150.0000 KRW |
3,672.0000 KRW |
| 2025-10-10 |
4,676.5575 KRW |
356,411.6495 |
4,735.0000 KRW |
4,455.0000 KRW |
4,859.0000 KRW |
4,492.0000 KRW |
| 2025-10-09 |
4,757.9596 KRW |
193,464.7952 |
4,843.0000 KRW |
4,689.0000 KRW |
4,862.0000 KRW |
4,761.0000 KRW |
| 2025-10-08 |
4,882.2292 KRW |
129,699.9492 |
4,873.0000 KRW |
4,822.0000 KRW |
4,949.0000 KRW |
4,839.0000 KRW |
| 2025-10-07 |
4,993.7165 KRW |
203,041.9994 |
5,140.0000 KRW |
4,838.0000 KRW |
5,155.0000 KRW |
4,883.0000 KRW |
| 2025-10-06 |
5,089.9535 KRW |
141,119.7286 |
5,000.0000 KRW |
4,970.0000 KRW |
5,200.0000 KRW |
5,135.0000 KRW |
| 2025-10-05 |
5,070.7137 KRW |
128,285.2842 |
5,000.0000 KRW |
4,950.0000 KRW |
5,180.0000 KRW |
4,991.0000 KRW |
| 2025-10-04 |
5,004.4560 KRW |
129,368.5418 |
5,120.0000 KRW |
4,902.0000 KRW |
5,125.0000 KRW |
4,975.0000 KRW |
| 2025-10-03 |
5,134.5471 KRW |
97,432.6363 |
5,170.0000 KRW |
5,015.0000 KRW |
5,300.0000 KRW |
5,165.0000 KRW |
| 2025-10-02 |
5,108.2964 KRW |
165,063.8388 |
5,045.0000 KRW |
4,998.0000 KRW |
5,235.0000 KRW |
5,175.0000 KRW |