Market [unlinked] / KRW
Identifier on UpBit: KRW-RENDER
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
5,063.3594 KRW |
273,175.7180 |
5,025.0000 KRW |
4,965.0000 KRW |
5,150.0000 KRW |
5,080.0000 KRW |
| 2025-08-26 |
4,914.6688 KRW |
283,629.6054 |
4,799.0000 KRW |
4,773.0000 KRW |
5,085.0000 KRW |
5,055.0000 KRW |
| 2025-08-25 |
5,000.9126 KRW |
291,590.2819 |
5,215.0000 KRW |
4,780.0000 KRW |
5,280.0000 KRW |
4,791.0000 KRW |
| 2025-08-24 |
5,229.9142 KRW |
216,905.2523 |
5,315.0000 KRW |
5,085.0000 KRW |
5,425.0000 KRW |
5,185.0000 KRW |
| 2025-08-23 |
5,283.0295 KRW |
188,943.5424 |
5,355.0000 KRW |
5,155.0000 KRW |
5,410.0000 KRW |
5,290.0000 KRW |
| 2025-08-22 |
5,075.2505 KRW |
386,637.8283 |
4,966.0000 KRW |
4,775.0000 KRW |
5,425.0000 KRW |
5,345.0000 KRW |
| 2025-08-21 |
5,032.8010 KRW |
105,711.8922 |
5,120.0000 KRW |
4,930.0000 KRW |
5,160.0000 KRW |
4,958.0000 KRW |
| 2025-08-20 |
5,032.3152 KRW |
109,424.7699 |
4,940.0000 KRW |
4,925.0000 KRW |
5,180.0000 KRW |
5,165.0000 KRW |
| 2025-08-19 |
5,092.6886 KRW |
189,342.4745 |
5,205.0000 KRW |
4,951.0000 KRW |
5,265.0000 KRW |
4,980.0000 KRW |
| 2025-08-18 |
5,263.4726 KRW |
259,736.9982 |
5,485.0000 KRW |
5,170.0000 KRW |
5,490.0000 KRW |
5,225.0000 KRW |
| 2025-08-17 |
5,552.3235 KRW |
221,954.4456 |
5,460.0000 KRW |
5,435.0000 KRW |
5,665.0000 KRW |
5,510.0000 KRW |
| 2025-08-16 |
5,395.7167 KRW |
133,842.1729 |
5,390.0000 KRW |
5,305.0000 KRW |
5,490.0000 KRW |
5,455.0000 KRW |
| 2025-08-15 |
5,366.2519 KRW |
182,771.4968 |
5,325.0000 KRW |
5,185.0000 KRW |
5,510.0000 KRW |
5,350.0000 KRW |
| 2025-08-14 |
5,442.8452 KRW |
452,985.3585 |
5,690.0000 KRW |
5,145.0000 KRW |
5,750.0000 KRW |
5,260.0000 KRW |
| 2025-08-13 |
5,658.0827 KRW |
308,445.7170 |
5,550.0000 KRW |
5,485.0000 KRW |
5,810.0000 KRW |
5,685.0000 KRW |
| 2025-08-12 |
5,299.2018 KRW |
326,884.7307 |
5,175.0000 KRW |
5,095.0000 KRW |
5,620.0000 KRW |
5,535.0000 KRW |
| 2025-08-11 |
5,376.9857 KRW |
186,773.4070 |
5,415.0000 KRW |
5,170.0000 KRW |
5,650.0000 KRW |
5,170.0000 KRW |
| 2025-08-10 |
5,433.6359 KRW |
220,394.0168 |
5,480.0000 KRW |
5,230.0000 KRW |
5,595.0000 KRW |
5,385.0000 KRW |
| 2025-08-09 |
5,436.4971 KRW |
214,101.1622 |
5,290.0000 KRW |
5,285.0000 KRW |
5,560.0000 KRW |
5,470.0000 KRW |
| 2025-08-08 |
5,294.9790 KRW |
238,160.6711 |
5,215.0000 KRW |
5,175.0000 KRW |
5,420.0000 KRW |
5,330.0000 KRW |
| 2025-08-07 |
5,096.4462 KRW |
101,152.5955 |
5,005.0000 KRW |
4,973.0000 KRW |
5,190.0000 KRW |
5,160.0000 KRW |
| 2025-08-06 |
4,905.4845 KRW |
168,935.1507 |
4,953.0000 KRW |
4,785.0000 KRW |
5,060.0000 KRW |
5,015.0000 KRW |
| 2025-08-05 |
5,004.3698 KRW |
161,931.7627 |
5,155.0000 KRW |
4,846.0000 KRW |
5,185.0000 KRW |
4,917.0000 KRW |
| 2025-08-04 |
5,063.2927 KRW |
155,107.7837 |
5,015.0000 KRW |
4,942.0000 KRW |
5,180.0000 KRW |
5,155.0000 KRW |
| 2025-08-03 |
4,884.4757 KRW |
73,787.0549 |
4,779.0000 KRW |
4,705.0000 KRW |
5,015.0000 KRW |
4,999.0000 KRW |
| 2025-08-02 |
4,874.3691 KRW |
145,712.9619 |
4,934.0000 KRW |
4,720.0000 KRW |
5,025.0000 KRW |
4,773.0000 KRW |
| 2025-08-01 |
5,024.9712 KRW |
395,138.6476 |
5,195.0000 KRW |
4,883.0000 KRW |
5,195.0000 KRW |
4,911.0000 KRW |
| 2025-07-31 |
5,431.0153 KRW |
231,719.1910 |
5,365.0000 KRW |
5,210.0000 KRW |
5,580.0000 KRW |
5,260.0000 KRW |
| 2025-07-30 |
5,270.7032 KRW |
231,679.8842 |
5,435.0000 KRW |
5,100.0000 KRW |
5,435.0000 KRW |
5,305.0000 KRW |
| 2025-07-29 |
5,561.5776 KRW |
304,805.7408 |
5,587.0000 KRW |
5,335.0000 KRW |
5,781.0000 KRW |
5,465.0000 KRW |
| 2025-07-28 |
5,817.0577 KRW |
359,552.2221 |
5,904.0000 KRW |
5,557.0000 KRW |
6,030.0000 KRW |
5,580.0000 KRW |
| 2025-07-27 |
5,835.8083 KRW |
149,081.8535 |
5,755.0000 KRW |
5,749.0000 KRW |
5,950.0000 KRW |
5,878.0000 KRW |
| 2025-07-26 |
5,765.8882 KRW |
172,482.9291 |
5,736.0000 KRW |
5,720.0000 KRW |
5,845.0000 KRW |
5,803.0000 KRW |
| 2025-07-25 |
5,521.5236 KRW |
220,919.3165 |
5,506.0000 KRW |
5,346.0000 KRW |
5,739.0000 KRW |
5,721.0000 KRW |
| 2025-07-24 |
5,496.3535 KRW |
421,071.5136 |
5,663.0000 KRW |
5,195.0000 KRW |
5,766.0000 KRW |
5,501.0000 KRW |
| 2025-07-23 |
5,913.7747 KRW |
517,482.4448 |
6,217.0000 KRW |
5,473.0000 KRW |
6,249.0000 KRW |
5,630.0000 KRW |
| 2025-07-22 |
6,047.3286 KRW |
411,274.8016 |
6,240.0000 KRW |
5,860.0000 KRW |
6,311.0000 KRW |
6,130.0000 KRW |
| 2025-07-21 |
6,169.5645 KRW |
481,981.0420 |
5,934.0000 KRW |
5,823.0000 KRW |
6,375.0000 KRW |
6,251.0000 KRW |
| 2025-07-20 |
5,921.3346 KRW |
491,726.4239 |
5,717.0000 KRW |
5,660.0000 KRW |
6,130.0000 KRW |
5,905.0000 KRW |
| 2025-07-19 |
5,563.5610 KRW |
159,357.8161 |
5,532.0000 KRW |
5,388.0000 KRW |
5,788.0000 KRW |
5,678.0000 KRW |
| 2025-07-18 |
5,768.2689 KRW |
432,231.8480 |
5,668.0000 KRW |
5,490.0000 KRW |
5,964.0000 KRW |
5,516.0000 KRW |
| 2025-07-17 |
5,529.3446 KRW |
351,125.8710 |
5,483.0000 KRW |
5,354.0000 KRW |
5,645.0000 KRW |
5,640.0000 KRW |
| 2025-07-16 |
5,382.9359 KRW |
297,009.6771 |
5,353.0000 KRW |
5,210.0000 KRW |
5,572.0000 KRW |
5,547.0000 KRW |
| 2025-07-15 |
5,125.3650 KRW |
369,676.3867 |
5,165.0000 KRW |
4,946.0000 KRW |
5,359.0000 KRW |
5,303.0000 KRW |
| 2025-07-14 |
5,222.8322 KRW |
314,457.3741 |
5,120.0000 KRW |
5,065.0000 KRW |
5,340.0000 KRW |
5,102.0000 KRW |
| 2025-07-13 |
5,036.8579 KRW |
314,976.9610 |
4,893.0000 KRW |
4,890.0000 KRW |
5,195.0000 KRW |
5,164.0000 KRW |
| 2025-07-12 |
4,902.6562 KRW |
225,343.3572 |
4,910.0000 KRW |
4,729.0000 KRW |
5,028.0000 KRW |
4,844.0000 KRW |
| 2025-07-11 |
5,093.6204 KRW |
349,953.6612 |
4,949.0000 KRW |
4,839.0000 KRW |
5,277.0000 KRW |
5,100.0000 KRW |
| 2025-07-10 |
4,708.2102 KRW |
328,812.9820 |
4,561.0000 KRW |
4,505.0000 KRW |
4,971.0000 KRW |
4,935.0000 KRW |
| 2025-07-09 |
4,447.2322 KRW |
164,386.8672 |
4,362.0000 KRW |
4,344.0000 KRW |
4,588.0000 KRW |
4,575.0000 KRW |