Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
19.3299 KRW |
31,962,253.6729 |
19.4000 KRW |
18.7000 KRW |
19.9000 KRW |
18.9000 KRW |
| 2025-10-15 |
19.7622 KRW |
24,354,814.5632 |
20.0000 KRW |
19.1000 KRW |
20.2000 KRW |
19.2000 KRW |
| 2025-10-14 |
19.7755 KRW |
43,887,247.4157 |
20.5000 KRW |
19.1000 KRW |
20.5000 KRW |
20.0000 KRW |
| 2025-10-13 |
20.1033 KRW |
35,426,981.6244 |
19.9000 KRW |
19.7000 KRW |
20.8000 KRW |
20.5000 KRW |
| 2025-10-12 |
19.2989 KRW |
33,740,578.6691 |
18.5000 KRW |
18.1000 KRW |
20.4000 KRW |
20.2000 KRW |
| 2025-10-11 |
18.4803 KRW |
65,921,980.1714 |
18.7000 KRW |
17.7000 KRW |
19.9000 KRW |
18.5000 KRW |
| 2025-10-10 |
22.1362 KRW |
45,703,976.1757 |
22.5000 KRW |
21.5000 KRW |
22.6000 KRW |
21.7000 KRW |
| 2025-10-09 |
22.1581 KRW |
42,343,707.0157 |
22.1000 KRW |
21.8000 KRW |
22.6000 KRW |
22.3000 KRW |
| 2025-10-08 |
21.7487 KRW |
33,340,396.0725 |
21.6000 KRW |
21.4000 KRW |
22.1000 KRW |
22.0000 KRW |
| 2025-10-07 |
21.8725 KRW |
38,783,312.8333 |
22.4000 KRW |
21.3000 KRW |
22.4000 KRW |
21.6000 KRW |
| 2025-10-06 |
22.1554 KRW |
26,597,647.2207 |
21.9000 KRW |
21.8000 KRW |
22.5000 KRW |
22.3000 KRW |
| 2025-10-05 |
22.1789 KRW |
24,872,772.0590 |
22.1000 KRW |
21.8000 KRW |
22.6000 KRW |
21.9000 KRW |
| 2025-10-04 |
22.2890 KRW |
15,544,034.9197 |
22.5000 KRW |
21.9000 KRW |
22.6000 KRW |
22.0000 KRW |
| 2025-10-03 |
22.3408 KRW |
30,080,522.6642 |
22.3000 KRW |
22.0000 KRW |
22.8000 KRW |
22.7000 KRW |
| 2025-10-02 |
21.9977 KRW |
29,122,925.8230 |
21.8000 KRW |
21.7000 KRW |
22.3000 KRW |
22.3000 KRW |
| 2025-10-01 |
21.3239 KRW |
40,179,321.8228 |
21.1000 KRW |
20.8000 KRW |
21.9000 KRW |
21.7000 KRW |
| 2025-09-30 |
21.0413 KRW |
37,507,618.3538 |
21.5000 KRW |
20.5000 KRW |
21.5000 KRW |
21.0000 KRW |
| 2025-09-29 |
21.4506 KRW |
38,438,100.4315 |
21.9000 KRW |
21.1000 KRW |
21.9000 KRW |
21.7000 KRW |
| 2025-09-28 |
21.3432 KRW |
48,430,632.7481 |
22.0000 KRW |
21.0000 KRW |
22.0000 KRW |
21.5000 KRW |
| 2025-09-27 |
21.8568 KRW |
18,672,151.2337 |
22.0000 KRW |
21.7000 KRW |
22.1000 KRW |
21.9000 KRW |
| 2025-09-26 |
22.0789 KRW |
42,026,082.4274 |
22.2000 KRW |
21.9000 KRW |
22.3000 KRW |
22.2000 KRW |
| 2025-09-25 |
22.2187 KRW |
113,294,833.7192 |
22.0000 KRW |
21.8000 KRW |
23.0000 KRW |
22.1000 KRW |
| 2025-09-24 |
22.0643 KRW |
35,074,827.4875 |
22.1000 KRW |
21.8000 KRW |
22.3000 KRW |
21.9000 KRW |
| 2025-09-23 |
22.0320 KRW |
34,642,885.4585 |
22.2000 KRW |
21.8000 KRW |
22.4000 KRW |
22.2000 KRW |
| 2025-09-22 |
22.1572 KRW |
106,052,944.5150 |
22.7000 KRW |
21.4000 KRW |
22.9000 KRW |
22.1000 KRW |
| 2025-09-21 |
23.0015 KRW |
62,939,078.7305 |
23.5000 KRW |
22.7000 KRW |
23.5000 KRW |
22.7000 KRW |
| 2025-09-20 |
23.4451 KRW |
35,391,614.2556 |
23.5000 KRW |
23.2000 KRW |
23.7000 KRW |
23.3000 KRW |
| 2025-09-19 |
23.6343 KRW |
57,924,436.9393 |
24.0000 KRW |
23.2000 KRW |
24.1000 KRW |
23.4000 KRW |
| 2025-09-18 |
23.9833 KRW |
109,048,832.1635 |
23.6000 KRW |
23.5000 KRW |
24.5000 KRW |
24.2000 KRW |
| 2025-09-17 |
23.2723 KRW |
31,546,332.4696 |
23.2000 KRW |
23.1000 KRW |
23.8000 KRW |
23.6000 KRW |
| 2025-09-16 |
23.2554 KRW |
37,654,878.3765 |
23.5000 KRW |
23.0000 KRW |
23.5000 KRW |
23.4000 KRW |
| 2025-09-15 |
23.3361 KRW |
117,302,091.5840 |
23.3000 KRW |
22.8000 KRW |
24.0000 KRW |
23.4000 KRW |
| 2025-09-14 |
23.4105 KRW |
44,708,503.1520 |
24.0000 KRW |
22.9000 KRW |
24.0000 KRW |
23.1000 KRW |
| 2025-09-13 |
23.2828 KRW |
46,077,678.0014 |
23.2000 KRW |
23.0000 KRW |
23.8000 KRW |
23.6000 KRW |
| 2025-09-12 |
23.0349 KRW |
31,338,054.2554 |
22.8000 KRW |
22.7000 KRW |
23.3000 KRW |
23.2000 KRW |
| 2025-09-11 |
22.8386 KRW |
33,605,624.8935 |
22.9000 KRW |
22.6000 KRW |
23.0000 KRW |
22.8000 KRW |
| 2025-09-10 |
22.9081 KRW |
37,336,371.0258 |
23.0000 KRW |
22.6000 KRW |
23.2000 KRW |
22.8000 KRW |
| 2025-09-09 |
22.8598 KRW |
38,110,048.6644 |
22.7000 KRW |
22.5000 KRW |
23.3000 KRW |
23.0000 KRW |
| 2025-09-08 |
22.5092 KRW |
28,992,701.0252 |
22.4000 KRW |
22.3000 KRW |
22.7000 KRW |
22.7000 KRW |
| 2025-09-07 |
22.2453 KRW |
8,350,911.2397 |
22.1000 KRW |
22.1000 KRW |
22.4000 KRW |
22.2000 KRW |
| 2025-09-06 |
22.2475 KRW |
7,328,181.8067 |
22.4000 KRW |
22.0000 KRW |
22.5000 KRW |
22.2000 KRW |
| 2025-09-05 |
22.1931 KRW |
26,605,820.5115 |
22.0000 KRW |
22.0000 KRW |
22.6000 KRW |
22.4000 KRW |
| 2025-09-04 |
22.0932 KRW |
19,798,167.6655 |
22.4000 KRW |
21.7000 KRW |
22.6000 KRW |
21.9000 KRW |
| 2025-09-03 |
22.4303 KRW |
15,175,745.2195 |
22.5000 KRW |
22.2000 KRW |
22.7000 KRW |
22.6000 KRW |
| 2025-09-02 |
22.2298 KRW |
42,232,465.1482 |
22.1000 KRW |
21.8000 KRW |
22.6000 KRW |
22.4000 KRW |
| 2025-09-01 |
22.1720 KRW |
49,090,457.2632 |
22.4000 KRW |
21.7000 KRW |
22.8000 KRW |
21.7000 KRW |
| 2025-08-31 |
22.7627 KRW |
24,259,619.3724 |
22.6000 KRW |
22.5000 KRW |
23.0000 KRW |
22.6000 KRW |
| 2025-08-30 |
22.4853 KRW |
23,777,845.2002 |
22.5000 KRW |
22.0000 KRW |
22.7000 KRW |
22.6000 KRW |
| 2025-08-29 |
22.6658 KRW |
82,568,730.4340 |
23.2000 KRW |
22.0000 KRW |
23.3000 KRW |
22.6000 KRW |
| 2025-08-28 |
22.9242 KRW |
39,635,613.1222 |
22.7000 KRW |
22.5000 KRW |
23.2000 KRW |
22.9000 KRW |