Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
22.7275 KRW |
45,856,437.2040 |
22.9000 KRW |
22.5000 KRW |
23.0000 KRW |
22.9000 KRW |
| 2025-08-26 |
22.3476 KRW |
59,995,001.8139 |
22.2000 KRW |
21.9000 KRW |
23.0000 KRW |
22.9000 KRW |
| 2025-08-25 |
23.5919 KRW |
357,275,826.6705 |
23.1000 KRW |
22.1000 KRW |
24.6000 KRW |
22.5000 KRW |
| 2025-08-24 |
23.2235 KRW |
43,150,762.3250 |
23.6000 KRW |
22.8000 KRW |
23.8000 KRW |
23.2000 KRW |
| 2025-08-23 |
23.3942 KRW |
34,479,469.2809 |
23.4000 KRW |
22.9000 KRW |
23.7000 KRW |
23.5000 KRW |
| 2025-08-22 |
22.5961 KRW |
84,911,341.3706 |
22.4000 KRW |
21.6000 KRW |
23.4000 KRW |
23.3000 KRW |
| 2025-08-21 |
22.4351 KRW |
41,691,693.1924 |
22.7000 KRW |
22.1000 KRW |
22.8000 KRW |
22.2000 KRW |
| 2025-08-20 |
22.2753 KRW |
36,370,604.2976 |
22.0000 KRW |
21.9000 KRW |
22.7000 KRW |
22.7000 KRW |
| 2025-08-19 |
22.5561 KRW |
39,831,338.3988 |
22.9000 KRW |
22.0000 KRW |
23.1000 KRW |
22.2000 KRW |
| 2025-08-18 |
22.7892 KRW |
57,084,420.9629 |
23.4000 KRW |
22.3000 KRW |
23.5000 KRW |
22.9000 KRW |
| 2025-08-17 |
23.6707 KRW |
31,859,844.5999 |
23.6000 KRW |
23.3000 KRW |
24.0000 KRW |
23.5000 KRW |
| 2025-08-16 |
23.1872 KRW |
31,858,999.8784 |
23.1000 KRW |
22.8000 KRW |
23.7000 KRW |
23.6000 KRW |
| 2025-08-15 |
22.9575 KRW |
59,251,106.5074 |
23.0000 KRW |
22.2000 KRW |
23.5000 KRW |
22.9000 KRW |
| 2025-08-14 |
23.7293 KRW |
113,227,212.6360 |
24.4000 KRW |
22.6000 KRW |
24.8000 KRW |
22.6000 KRW |
| 2025-08-13 |
24.3472 KRW |
56,070,912.3318 |
24.2000 KRW |
24.0000 KRW |
24.7000 KRW |
24.3000 KRW |
| 2025-08-12 |
23.4440 KRW |
64,384,658.6464 |
23.3000 KRW |
22.9000 KRW |
24.3000 KRW |
24.3000 KRW |
| 2025-08-11 |
24.1649 KRW |
64,799,398.4766 |
24.3000 KRW |
23.4000 KRW |
24.8000 KRW |
23.5000 KRW |
| 2025-08-10 |
24.2980 KRW |
63,820,904.5546 |
24.7000 KRW |
23.7000 KRW |
24.7000 KRW |
24.3000 KRW |
| 2025-08-09 |
24.3818 KRW |
76,608,630.2263 |
23.8000 KRW |
23.7000 KRW |
24.8000 KRW |
24.5000 KRW |
| 2025-08-08 |
23.6927 KRW |
52,629,380.2382 |
23.6000 KRW |
23.4000 KRW |
24.0000 KRW |
23.8000 KRW |
| 2025-08-07 |
23.3592 KRW |
40,869,168.6901 |
23.2000 KRW |
23.1000 KRW |
23.6000 KRW |
23.4000 KRW |
| 2025-08-06 |
22.7890 KRW |
39,399,347.1714 |
23.0000 KRW |
22.4000 KRW |
23.3000 KRW |
23.1000 KRW |
| 2025-08-05 |
23.1704 KRW |
68,208,756.2925 |
23.6000 KRW |
22.4000 KRW |
23.8000 KRW |
22.8000 KRW |
| 2025-08-04 |
23.2587 KRW |
41,181,808.8188 |
23.1000 KRW |
23.0000 KRW |
23.7000 KRW |
23.6000 KRW |
| 2025-08-03 |
22.7703 KRW |
59,407,861.4193 |
22.4000 KRW |
22.0000 KRW |
23.4000 KRW |
23.3000 KRW |
| 2025-08-02 |
22.8521 KRW |
104,941,270.1467 |
23.0000 KRW |
22.0000 KRW |
23.4000 KRW |
22.4000 KRW |
| 2025-08-01 |
23.1846 KRW |
107,544,810.0992 |
23.6000 KRW |
22.7000 KRW |
23.8000 KRW |
23.1000 KRW |
| 2025-07-31 |
24.6452 KRW |
376,093,722.5505 |
24.2000 KRW |
23.7000 KRW |
25.9700 KRW |
24.0000 KRW |
| 2025-07-30 |
23.9518 KRW |
110,387,921.8408 |
24.6800 KRW |
23.4100 KRW |
24.6800 KRW |
23.9000 KRW |
| 2025-07-29 |
24.3134 KRW |
169,555,705.0553 |
23.9100 KRW |
23.5000 KRW |
24.9800 KRW |
24.6700 KRW |
| 2025-07-28 |
25.1878 KRW |
300,773,449.0968 |
25.8000 KRW |
24.0000 KRW |
26.1000 KRW |
24.0100 KRW |
| 2025-07-27 |
26.7270 KRW |
2,213,975,742.1186 |
24.0500 KRW |
23.9600 KRW |
28.2600 KRW |
25.5800 KRW |
| 2025-07-26 |
23.8947 KRW |
68,295,633.4240 |
23.8500 KRW |
23.6300 KRW |
24.2900 KRW |
24.1800 KRW |
| 2025-07-25 |
23.5308 KRW |
119,529,439.5710 |
23.7500 KRW |
23.0000 KRW |
24.0300 KRW |
23.6900 KRW |
| 2025-07-24 |
23.8021 KRW |
160,626,593.4032 |
24.6200 KRW |
22.6400 KRW |
24.9200 KRW |
23.7500 KRW |
| 2025-07-23 |
26.0372 KRW |
211,588,938.8542 |
27.0300 KRW |
23.9400 KRW |
27.0300 KRW |
23.9800 KRW |
| 2025-07-22 |
26.8332 KRW |
232,314,888.0279 |
27.8300 KRW |
26.2400 KRW |
27.8300 KRW |
26.7300 KRW |
| 2025-07-21 |
27.7186 KRW |
772,381,881.8640 |
25.8700 KRW |
25.6000 KRW |
29.0400 KRW |
27.6500 KRW |
| 2025-07-20 |
25.6410 KRW |
319,626,937.2139 |
24.9600 KRW |
24.9400 KRW |
26.3400 KRW |
25.7700 KRW |
| 2025-07-19 |
24.7948 KRW |
114,507,370.8898 |
25.1600 KRW |
24.3800 KRW |
25.2400 KRW |
24.9000 KRW |