Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
16.6262 KRW |
4,361,611.0844 |
16.5000 KRW |
16.5000 KRW |
16.7000 KRW |
16.7000 KRW |
| 2025-12-04 |
16.6272 KRW |
23,120,854.8448 |
16.8000 KRW |
16.3000 KRW |
16.8000 KRW |
16.5000 KRW |
| 2025-12-03 |
16.6303 KRW |
32,408,299.4831 |
16.7000 KRW |
16.3000 KRW |
16.8000 KRW |
16.7000 KRW |
| 2025-12-02 |
16.4745 KRW |
29,164,851.8686 |
16.3000 KRW |
16.1000 KRW |
16.9000 KRW |
16.5000 KRW |
| 2025-12-01 |
16.5123 KRW |
64,022,369.0136 |
17.5000 KRW |
16.0000 KRW |
17.5000 KRW |
16.0000 KRW |
| 2025-11-30 |
18.2163 KRW |
120,016,155.9741 |
17.6000 KRW |
17.5000 KRW |
19.4000 KRW |
17.7000 KRW |
| 2025-11-29 |
17.6735 KRW |
37,422,960.4975 |
17.5000 KRW |
17.3000 KRW |
18.1000 KRW |
17.5000 KRW |
| 2025-11-28 |
17.6611 KRW |
47,392,187.5471 |
17.7000 KRW |
17.4000 KRW |
18.1000 KRW |
17.4000 KRW |
| 2025-11-27 |
17.4856 KRW |
41,244,369.9748 |
17.3000 KRW |
17.2000 KRW |
17.7000 KRW |
17.6000 KRW |
| 2025-11-26 |
17.2041 KRW |
12,932,219.6909 |
17.3000 KRW |
17.0000 KRW |
17.4000 KRW |
17.3000 KRW |
| 2025-11-25 |
17.1749 KRW |
18,862,823.4148 |
17.3000 KRW |
17.0000 KRW |
17.4000 KRW |
17.3000 KRW |
| 2025-11-24 |
17.2491 KRW |
23,583,030.2262 |
17.3000 KRW |
16.9000 KRW |
17.5000 KRW |
17.4000 KRW |
| 2025-11-23 |
17.2793 KRW |
13,158,244.8444 |
17.1000 KRW |
17.1000 KRW |
17.4000 KRW |
17.3000 KRW |
| 2025-11-22 |
16.9327 KRW |
19,060,329.3250 |
17.3000 KRW |
16.0000 KRW |
17.3000 KRW |
17.0000 KRW |
| 2025-11-21 |
17.1576 KRW |
140,439,512.3266 |
17.2000 KRW |
16.2000 KRW |
18.3000 KRW |
17.0000 KRW |
| 2025-11-20 |
17.5504 KRW |
34,705,934.0119 |
17.5000 KRW |
17.2000 KRW |
17.8000 KRW |
17.3000 KRW |
| 2025-11-19 |
17.3364 KRW |
28,071,834.8740 |
17.6000 KRW |
17.1000 KRW |
17.7000 KRW |
17.5000 KRW |
| 2025-11-18 |
17.3098 KRW |
28,347,054.9313 |
17.4000 KRW |
17.1000 KRW |
17.8000 KRW |
17.6000 KRW |
| 2025-11-17 |
17.5130 KRW |
18,529,947.3392 |
17.6000 KRW |
17.3000 KRW |
17.8000 KRW |
17.3000 KRW |
| 2025-11-16 |
17.5867 KRW |
27,454,945.5320 |
17.9000 KRW |
17.3000 KRW |
18.0000 KRW |
17.4000 KRW |
| 2025-11-15 |
17.8420 KRW |
14,737,040.3533 |
17.9000 KRW |
17.6000 KRW |
18.1000 KRW |
17.9000 KRW |
| 2025-11-14 |
17.7972 KRW |
37,870,904.6516 |
18.1000 KRW |
17.5000 KRW |
18.2000 KRW |
17.8000 KRW |
| 2025-11-13 |
18.2743 KRW |
34,255,597.6815 |
18.5000 KRW |
17.7000 KRW |
18.7000 KRW |
18.1000 KRW |
| 2025-11-12 |
18.8426 KRW |
58,212,845.4164 |
18.6000 KRW |
18.2000 KRW |
19.3000 KRW |
18.5000 KRW |
| 2025-11-11 |
19.4411 KRW |
74,062,316.8505 |
19.4000 KRW |
18.7000 KRW |
20.2000 KRW |
18.9000 KRW |
| 2025-11-10 |
19.6793 KRW |
118,719,257.9491 |
19.0000 KRW |
18.7000 KRW |
20.7000 KRW |
19.0000 KRW |
| 2025-11-09 |
18.5174 KRW |
27,473,302.2616 |
19.1000 KRW |
18.1000 KRW |
19.1000 KRW |
19.0000 KRW |
| 2025-11-08 |
19.2704 KRW |
34,825,036.1803 |
19.3000 KRW |
18.5000 KRW |
19.9000 KRW |
19.0000 KRW |
| 2025-11-07 |
18.5058 KRW |
65,428,276.8295 |
17.9000 KRW |
17.7000 KRW |
20.0000 KRW |
19.5000 KRW |
| 2025-11-06 |
17.9563 KRW |
40,650,941.6219 |
18.1000 KRW |
17.5000 KRW |
18.3000 KRW |
17.9000 KRW |
| 2025-11-05 |
17.6885 KRW |
57,054,930.2936 |
17.8000 KRW |
17.2000 KRW |
18.1000 KRW |
18.0000 KRW |
| 2025-11-04 |
17.6831 KRW |
49,459,725.3811 |
17.9000 KRW |
17.4000 KRW |
18.2000 KRW |
17.7000 KRW |
| 2025-11-03 |
19.6887 KRW |
298,038,956.3874 |
20.2000 KRW |
17.1000 KRW |
21.5000 KRW |
17.9000 KRW |
| 2025-11-02 |
19.2024 KRW |
48,311,993.1283 |
18.7000 KRW |
18.5000 KRW |
20.1000 KRW |
19.8000 KRW |
| 2025-11-01 |
18.6269 KRW |
11,481,278.4468 |
18.7000 KRW |
18.4000 KRW |
18.9000 KRW |
18.7000 KRW |
| 2025-10-31 |
18.4069 KRW |
12,602,021.1125 |
18.4000 KRW |
18.3000 KRW |
18.6000 KRW |
18.5000 KRW |
| 2025-10-30 |
18.2836 KRW |
44,429,649.0065 |
18.8000 KRW |
17.8000 KRW |
19.1000 KRW |
18.0000 KRW |
| 2025-10-29 |
18.9706 KRW |
16,629,716.9588 |
19.1000 KRW |
18.8000 KRW |
19.2000 KRW |
18.9000 KRW |
| 2025-10-28 |
19.2225 KRW |
22,994,908.4348 |
19.2000 KRW |
19.0000 KRW |
19.5000 KRW |
19.0000 KRW |
| 2025-10-27 |
19.2965 KRW |
30,161,941.4745 |
19.5000 KRW |
18.9000 KRW |
19.5000 KRW |
19.2000 KRW |
| 2025-10-26 |
19.2488 KRW |
20,134,937.2958 |
19.1000 KRW |
19.0000 KRW |
19.4000 KRW |
19.3000 KRW |
| 2025-10-25 |
19.1327 KRW |
14,994,300.7584 |
19.1000 KRW |
19.0000 KRW |
19.3000 KRW |
19.1000 KRW |
| 2025-10-24 |
19.0500 KRW |
39,755,260.8017 |
19.0000 KRW |
18.8000 KRW |
20.0000 KRW |
19.2000 KRW |
| 2025-10-23 |
18.8787 KRW |
35,963,405.3584 |
19.0000 KRW |
18.6000 KRW |
19.1000 KRW |
19.0000 KRW |
| 2025-10-22 |
19.4333 KRW |
170,470,273.9987 |
18.9000 KRW |
18.6000 KRW |
20.1000 KRW |
18.8000 KRW |
| 2025-10-21 |
18.6306 KRW |
48,065,337.2059 |
18.8000 KRW |
18.1000 KRW |
19.5000 KRW |
19.4000 KRW |
| 2025-10-20 |
18.9135 KRW |
43,425,493.0916 |
18.8000 KRW |
18.4000 KRW |
19.6000 KRW |
18.8000 KRW |
| 2025-10-19 |
18.2865 KRW |
26,264,304.6796 |
18.3000 KRW |
18.0000 KRW |
18.9000 KRW |
18.8000 KRW |
| 2025-10-18 |
18.3288 KRW |
15,253,836.9760 |
18.4000 KRW |
18.2000 KRW |
18.5000 KRW |
18.3000 KRW |
| 2025-10-17 |
18.0896 KRW |
61,986,832.1746 |
18.9000 KRW |
17.6000 KRW |
19.2000 KRW |
18.5000 KRW |