Market [unlinked] / KRW
Identifier on UpBit: KRW-RENDER
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
6,335.0340 KRW |
184,422.5718 |
6,398.0000 KRW |
6,200.0000 KRW |
6,589.0000 KRW |
6,531.0000 KRW |
| 2025-02-07 |
6,626.8110 KRW |
295,755.7319 |
6,575.0000 KRW |
6,232.0000 KRW |
7,030.0000 KRW |
6,281.0000 KRW |
| 2025-02-06 |
6,919.4172 KRW |
304,538.2140 |
6,980.0000 KRW |
6,519.0000 KRW |
7,192.0000 KRW |
6,524.0000 KRW |
| 2025-02-05 |
7,217.7915 KRW |
250,753.0681 |
7,271.0000 KRW |
6,932.0000 KRW |
7,411.0000 KRW |
6,937.0000 KRW |
| 2025-02-04 |
7,369.4742 KRW |
495,374.0591 |
7,885.0000 KRW |
7,027.0000 KRW |
7,950.0000 KRW |
7,125.0000 KRW |
| 2025-02-03 |
6,776.1426 KRW |
1,546,433.0449 |
7,415.0000 KRW |
5,551.0000 KRW |
7,842.0000 KRW |
7,754.0000 KRW |
| 2025-02-02 |
7,993.1387 KRW |
960,426.2042 |
8,429.0000 KRW |
7,354.0000 KRW |
8,559.0000 KRW |
7,560.0000 KRW |
| 2025-02-01 |
8,931.5055 KRW |
594,104.8293 |
8,945.0000 KRW |
8,510.0000 KRW |
9,250.0000 KRW |
8,545.0000 KRW |
| 2025-01-31 |
9,064.9136 KRW |
684,810.6365 |
8,869.0000 KRW |
8,773.0000 KRW |
9,366.0000 KRW |
8,908.0000 KRW |
| 2025-01-30 |
8,771.0651 KRW |
913,038.6094 |
8,404.0000 KRW |
8,320.0000 KRW |
9,150.0000 KRW |
8,896.0000 KRW |
| 2025-01-29 |
8,635.8022 KRW |
676,273.7914 |
8,564.0000 KRW |
8,201.0000 KRW |
9,079.0000 KRW |
8,629.0000 KRW |
| 2025-01-28 |
9,040.7190 KRW |
727,035.4456 |
9,437.0000 KRW |
8,437.0000 KRW |
9,585.0000 KRW |
8,462.0000 KRW |
| 2025-01-27 |
9,484.1510 KRW |
1,191,838.6395 |
10,250.0000 KRW |
8,980.0000 KRW |
10,320.0000 KRW |
9,443.0000 KRW |
| 2025-01-26 |
10,510.9161 KRW |
200,893.7302 |
10,480.0000 KRW |
10,250.0000 KRW |
10,740.0000 KRW |
10,270.0000 KRW |
| 2025-01-25 |
10,327.8569 KRW |
211,722.4520 |
10,310.0000 KRW |
10,140.0000 KRW |
10,550.0000 KRW |
10,500.0000 KRW |