Market [unlinked] / KRW
Identifier on UpBit: KRW-RENDER
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
5,228.8892 KRW |
141,483.1936 |
5,209.0000 KRW |
5,062.0000 KRW |
5,402.0000 KRW |
5,194.0000 KRW |
| 2025-03-29 |
5,451.3607 KRW |
207,425.2859 |
5,557.0000 KRW |
5,176.0000 KRW |
5,696.0000 KRW |
5,176.0000 KRW |
| 2025-03-28 |
5,598.1506 KRW |
305,216.9041 |
5,794.0000 KRW |
5,352.0000 KRW |
5,877.0000 KRW |
5,520.0000 KRW |
| 2025-03-27 |
5,841.7231 KRW |
298,638.1518 |
5,793.0000 KRW |
5,723.0000 KRW |
5,970.0000 KRW |
5,827.0000 KRW |
| 2025-03-26 |
6,030.2609 KRW |
566,616.2133 |
5,945.0000 KRW |
5,763.0000 KRW |
6,200.0000 KRW |
5,830.0000 KRW |
| 2025-03-25 |
5,887.3448 KRW |
1,275,808.4398 |
5,572.0000 KRW |
5,514.0000 KRW |
6,130.0000 KRW |
5,964.0000 KRW |
| 2025-03-24 |
5,628.5162 KRW |
2,551,636.6991 |
5,123.0000 KRW |
5,103.0000 KRW |
5,878.0000 KRW |
5,639.0000 KRW |
| 2025-03-23 |
4,938.5881 KRW |
139,070.4108 |
4,912.0000 KRW |
4,854.0000 KRW |
4,997.0000 KRW |
4,981.0000 KRW |
| 2025-03-22 |
4,849.1558 KRW |
142,128.0806 |
4,751.0000 KRW |
4,751.0000 KRW |
4,980.0000 KRW |
4,930.0000 KRW |
| 2025-03-21 |
4,803.1727 KRW |
149,391.8718 |
4,888.0000 KRW |
4,659.0000 KRW |
4,915.0000 KRW |
4,753.0000 KRW |
| 2025-03-20 |
4,927.4274 KRW |
110,056.6544 |
5,031.0000 KRW |
4,763.0000 KRW |
5,093.0000 KRW |
4,875.0000 KRW |
| 2025-03-19 |
4,819.2288 KRW |
200,842.1839 |
4,735.0000 KRW |
4,688.0000 KRW |
4,969.0000 KRW |
4,933.0000 KRW |
| 2025-03-18 |
4,619.8999 KRW |
223,678.4979 |
4,717.0000 KRW |
4,511.0000 KRW |
4,741.0000 KRW |
4,582.0000 KRW |
| 2025-03-17 |
4,679.7260 KRW |
159,716.9162 |
4,586.0000 KRW |
4,566.0000 KRW |
4,854.0000 KRW |
4,818.0000 KRW |
| 2025-03-16 |
4,682.4883 KRW |
160,520.2980 |
4,800.0000 KRW |
4,534.0000 KRW |
4,840.0000 KRW |
4,584.0000 KRW |
| 2025-03-15 |
4,736.2640 KRW |
127,012.5662 |
4,659.0000 KRW |
4,639.0000 KRW |
4,879.0000 KRW |
4,869.0000 KRW |
| 2025-03-14 |
4,501.0095 KRW |
123,579.7613 |
4,389.0000 KRW |
4,356.0000 KRW |
4,750.0000 KRW |
4,671.0000 KRW |
| 2025-03-13 |
4,433.4239 KRW |
204,158.2485 |
4,562.0000 KRW |
4,220.0000 KRW |
4,609.0000 KRW |
4,389.0000 KRW |
| 2025-03-12 |
4,465.5345 KRW |
257,869.1500 |
4,385.0000 KRW |
4,233.0000 KRW |
4,717.0000 KRW |
4,553.0000 KRW |
| 2025-03-11 |
4,127.0518 KRW |
526,839.0773 |
4,095.0000 KRW |
3,792.0000 KRW |
4,527.0000 KRW |
4,470.0000 KRW |
| 2025-03-10 |
4,393.8338 KRW |
608,027.9335 |
4,533.0000 KRW |
4,066.0000 KRW |
4,799.0000 KRW |
4,154.0000 KRW |
| 2025-03-09 |
4,908.1002 KRW |
555,834.6877 |
5,220.0000 KRW |
4,501.0000 KRW |
5,267.0000 KRW |
4,552.0000 KRW |
| 2025-03-08 |
5,262.4635 KRW |
117,928.2142 |
5,344.0000 KRW |
5,140.0000 KRW |
5,409.0000 KRW |
5,251.0000 KRW |
| 2025-03-07 |
5,539.8464 KRW |
302,669.5047 |
5,677.0000 KRW |
5,350.0000 KRW |
5,744.0000 KRW |
5,428.0000 KRW |
| 2025-03-06 |
5,958.8607 KRW |
1,136,142.6965 |
5,558.0000 KRW |
5,476.0000 KRW |
6,210.0000 KRW |
5,743.0000 KRW |
| 2025-03-05 |
5,444.2115 KRW |
184,464.7983 |
5,262.0000 KRW |
5,185.0000 KRW |
5,680.0000 KRW |
5,573.0000 KRW |
| 2025-03-04 |
5,276.9931 KRW |
327,523.5900 |
5,610.0000 KRW |
4,946.0000 KRW |
5,620.0000 KRW |
5,270.0000 KRW |
| 2025-03-03 |
6,228.9780 KRW |
393,371.8243 |
6,666.0000 KRW |
5,556.0000 KRW |
6,749.0000 KRW |
5,716.0000 KRW |
| 2025-03-02 |
6,031.2433 KRW |
460,559.5006 |
5,673.0000 KRW |
5,550.0000 KRW |
6,548.0000 KRW |
6,521.0000 KRW |
| 2025-03-01 |
5,639.8811 KRW |
236,742.2709 |
5,641.0000 KRW |
5,460.0000 KRW |
5,766.0000 KRW |
5,673.0000 KRW |
| 2025-02-28 |
5,342.1970 KRW |
419,894.9770 |
5,474.0000 KRW |
5,075.0000 KRW |
5,690.0000 KRW |
5,618.0000 KRW |
| 2025-02-27 |
5,581.0498 KRW |
239,182.5474 |
5,495.0000 KRW |
5,412.0000 KRW |
5,707.0000 KRW |
5,664.0000 KRW |
| 2025-02-26 |
5,389.0543 KRW |
341,011.0635 |
5,342.0000 KRW |
5,223.0000 KRW |
5,614.0000 KRW |
5,485.0000 KRW |
| 2025-02-25 |
5,083.7098 KRW |
689,319.3308 |
5,267.0000 KRW |
4,817.0000 KRW |
5,389.0000 KRW |
5,371.0000 KRW |
| 2025-02-24 |
5,844.2668 KRW |
423,674.3468 |
6,100.0000 KRW |
5,621.0000 KRW |
6,165.0000 KRW |
5,625.0000 KRW |
| 2025-02-23 |
6,167.8325 KRW |
199,625.8893 |
6,276.0000 KRW |
6,022.0000 KRW |
6,340.0000 KRW |
6,110.0000 KRW |
| 2025-02-22 |
6,275.2603 KRW |
150,360.7411 |
6,191.0000 KRW |
6,138.0000 KRW |
6,453.0000 KRW |
6,293.0000 KRW |
| 2025-02-21 |
6,494.6547 KRW |
310,166.3517 |
6,590.0000 KRW |
6,032.0000 KRW |
6,823.0000 KRW |
6,167.0000 KRW |
| 2025-02-20 |
6,379.1610 KRW |
110,016.7926 |
6,346.0000 KRW |
6,268.0000 KRW |
6,559.0000 KRW |
6,460.0000 KRW |
| 2025-02-19 |
6,271.6061 KRW |
144,092.6083 |
6,273.0000 KRW |
6,116.0000 KRW |
6,402.0000 KRW |
6,354.0000 KRW |
| 2025-02-18 |
6,304.0398 KRW |
321,828.0586 |
6,598.0000 KRW |
6,001.0000 KRW |
6,620.0000 KRW |
6,241.0000 KRW |
| 2025-02-17 |
6,767.6832 KRW |
316,068.4542 |
6,764.0000 KRW |
6,476.0000 KRW |
7,059.0000 KRW |
6,580.0000 KRW |
| 2025-02-16 |
6,850.9586 KRW |
341,539.2363 |
6,909.0000 KRW |
6,700.0000 KRW |
7,200.0000 KRW |
6,812.0000 KRW |
| 2025-02-15 |
7,043.1044 KRW |
165,379.5728 |
7,102.0000 KRW |
6,815.0000 KRW |
7,267.0000 KRW |
6,867.0000 KRW |
| 2025-02-14 |
7,007.3594 KRW |
339,590.3865 |
6,810.0000 KRW |
6,763.0000 KRW |
7,243.0000 KRW |
7,102.0000 KRW |
| 2025-02-13 |
6,826.5926 KRW |
211,497.7130 |
7,005.0000 KRW |
6,626.0000 KRW |
7,140.0000 KRW |
6,781.0000 KRW |
| 2025-02-12 |
6,657.6670 KRW |
325,474.3631 |
6,790.0000 KRW |
6,426.0000 KRW |
6,975.0000 KRW |
6,962.0000 KRW |
| 2025-02-11 |
6,971.5443 KRW |
316,978.9207 |
6,756.0000 KRW |
6,668.0000 KRW |
7,187.0000 KRW |
6,861.0000 KRW |
| 2025-02-10 |
6,623.6381 KRW |
412,580.6356 |
6,504.0000 KRW |
6,265.0000 KRW |
6,877.0000 KRW |
6,781.0000 KRW |
| 2025-02-09 |
6,584.0501 KRW |
233,350.2635 |
6,582.0000 KRW |
6,206.0000 KRW |
6,781.0000 KRW |
6,260.0000 KRW |