Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
24.7948 KRW |
114,507,370.8898 |
25.1600 KRW |
24.3800 KRW |
25.2400 KRW |
24.9000 KRW |
| 2025-07-18 |
24.5141 KRW |
234,947,528.7565 |
24.1500 KRW |
23.6800 KRW |
25.3600 KRW |
24.9600 KRW |
| 2025-07-17 |
23.7539 KRW |
117,583,919.4178 |
23.8600 KRW |
23.3400 KRW |
24.1700 KRW |
23.7400 KRW |
| 2025-07-16 |
23.5459 KRW |
116,645,126.4292 |
23.5500 KRW |
23.2200 KRW |
23.9900 KRW |
23.9700 KRW |
| 2025-07-15 |
22.8697 KRW |
136,781,763.0518 |
23.3700 KRW |
22.4400 KRW |
23.3700 KRW |
23.3000 KRW |
| 2025-07-14 |
23.7988 KRW |
212,398,019.6857 |
23.4700 KRW |
23.1200 KRW |
24.3300 KRW |
23.1300 KRW |
| 2025-07-13 |
23.8345 KRW |
304,565,390.5182 |
23.4400 KRW |
23.0900 KRW |
25.2000 KRW |
23.6200 KRW |
| 2025-07-12 |
23.4619 KRW |
422,324,785.7122 |
22.5500 KRW |
22.1900 KRW |
24.4400 KRW |
23.1300 KRW |
| 2025-07-11 |
22.7794 KRW |
172,535,842.6155 |
22.4800 KRW |
22.0200 KRW |
23.4400 KRW |
22.9200 KRW |
| 2025-07-10 |
21.9959 KRW |
186,400,406.2861 |
21.7600 KRW |
21.6300 KRW |
22.5600 KRW |
22.5100 KRW |
| 2025-07-09 |
21.3629 KRW |
74,063,532.6593 |
21.3500 KRW |
21.0500 KRW |
21.7500 KRW |
21.6600 KRW |
| 2025-07-08 |
21.3740 KRW |
186,408,040.6850 |
21.3000 KRW |
20.8200 KRW |
21.9300 KRW |
21.2000 KRW |
| 2025-07-07 |
21.2418 KRW |
72,600,897.3661 |
21.1900 KRW |
21.0000 KRW |
21.6600 KRW |
21.1400 KRW |
| 2025-07-06 |
21.0526 KRW |
52,550,488.9493 |
21.2500 KRW |
20.8500 KRW |
21.4100 KRW |
21.3500 KRW |
| 2025-07-05 |
21.4571 KRW |
132,163,116.1819 |
21.2200 KRW |
20.9800 KRW |
21.9300 KRW |
21.3100 KRW |
| 2025-07-04 |
21.4081 KRW |
107,667,934.5911 |
21.9000 KRW |
20.8600 KRW |
22.0000 KRW |
21.2600 KRW |
| 2025-07-03 |
21.9657 KRW |
130,374,617.2160 |
22.0200 KRW |
21.5600 KRW |
22.3900 KRW |
21.8800 KRW |
| 2025-07-02 |
21.4344 KRW |
198,385,725.5526 |
21.4400 KRW |
20.5100 KRW |
22.1700 KRW |
22.0400 KRW |
| 2025-07-01 |
22.1098 KRW |
159,040,733.8499 |
23.0000 KRW |
21.6900 KRW |
23.0200 KRW |
21.9500 KRW |
| 2025-06-30 |
23.3369 KRW |
209,592,228.1256 |
24.4000 KRW |
22.7800 KRW |
24.4000 KRW |
23.1500 KRW |
| 2025-06-29 |
23.9732 KRW |
164,584,433.1666 |
24.4500 KRW |
23.7000 KRW |
24.4600 KRW |
23.9000 KRW |
| 2025-06-28 |
24.2278 KRW |
198,621,817.4012 |
24.7100 KRW |
23.8600 KRW |
24.7100 KRW |
24.3000 KRW |
| 2025-06-27 |
25.0300 KRW |
782,356,430.3992 |
23.9700 KRW |
23.7000 KRW |
25.7300 KRW |
24.5000 KRW |
| 2025-06-26 |
24.6050 KRW |
524,651,062.2428 |
25.2100 KRW |
23.5000 KRW |
25.7400 KRW |
24.0500 KRW |
| 2025-06-25 |
25.4265 KRW |
1,927,080,988.8459 |
23.8100 KRW |
23.6700 KRW |
27.0800 KRW |
25.1700 KRW |
| 2025-06-24 |
24.5450 KRW |
480,136,738.3286 |
24.9000 KRW |
23.9100 KRW |
25.3600 KRW |
24.0700 KRW |
| 2025-06-23 |
24.5662 KRW |
946,881,637.3603 |
24.1700 KRW |
23.4000 KRW |
25.4200 KRW |
24.7000 KRW |
| 2025-06-22 |
24.1698 KRW |
2,112,350,972.7309 |
22.6300 KRW |
22.6300 KRW |
25.3300 KRW |
24.3000 KRW |
| 2025-06-21 |
24.1638 KRW |
1,608,837,419.9879 |
23.6300 KRW |
22.5300 KRW |
25.5300 KRW |
22.5500 KRW |
| 2025-06-20 |
24.8679 KRW |
3,737,179,892.9697 |
22.5200 KRW |
22.4300 KRW |
26.9700 KRW |
24.3900 KRW |
| 2025-06-19 |
21.9909 KRW |
653,701,041.5463 |
20.6700 KRW |
20.2400 KRW |
22.8800 KRW |
22.2300 KRW |
| 2025-06-18 |
20.5977 KRW |
178,175,332.5886 |
21.4100 KRW |
20.1000 KRW |
21.4500 KRW |
20.1300 KRW |
| 2025-06-17 |
21.7217 KRW |
1,020,155,363.2140 |
20.9800 KRW |
20.8500 KRW |
22.7600 KRW |
21.2600 KRW |
| 2025-06-16 |
22.2159 KRW |
1,330,241,896.0649 |
22.9000 KRW |
21.0500 KRW |
23.7800 KRW |
21.4200 KRW |
| 2025-06-15 |
23.7203 KRW |
2,669,129,041.1755 |
20.0100 KRW |
19.9500 KRW |
25.7900 KRW |
23.3600 KRW |
| 2025-06-14 |
19.6779 KRW |
27,920,380.0334 |
19.7800 KRW |
19.4500 KRW |
19.9700 KRW |
19.7600 KRW |
| 2025-06-13 |
19.3889 KRW |
88,625,210.4722 |
19.9700 KRW |
18.9000 KRW |
20.5500 KRW |
19.7600 KRW |
| 2025-06-12 |
20.4834 KRW |
62,246,769.1402 |
21.0900 KRW |
19.9200 KRW |
21.0900 KRW |
20.0500 KRW |
| 2025-06-11 |
21.5662 KRW |
106,326,736.9722 |
22.0300 KRW |
20.9100 KRW |
22.1400 KRW |
20.9900 KRW |
| 2025-06-10 |
21.6317 KRW |
387,597,872.7633 |
20.4600 KRW |
20.4600 KRW |
22.7700 KRW |
21.0900 KRW |
| 2025-06-09 |
20.0596 KRW |
35,811,565.6883 |
20.0400 KRW |
19.8300 KRW |
20.3700 KRW |
20.3700 KRW |
| 2025-06-08 |
20.1325 KRW |
23,967,594.9785 |
20.3400 KRW |
19.8500 KRW |
20.4100 KRW |
20.1800 KRW |
| 2025-06-07 |
20.2830 KRW |
28,833,039.0003 |
19.9300 KRW |
19.8300 KRW |
20.5800 KRW |
20.4400 KRW |
| 2025-06-06 |
20.1504 KRW |
52,538,002.0329 |
20.0400 KRW |
19.7900 KRW |
20.8700 KRW |
19.9800 KRW |
| 2025-06-05 |
20.8332 KRW |
168,193,366.2993 |
21.6700 KRW |
19.4200 KRW |
21.7500 KRW |
19.7300 KRW |
| 2025-06-04 |
22.2720 KRW |
538,676,697.4493 |
21.2200 KRW |
21.1800 KRW |
22.9600 KRW |
22.0000 KRW |
| 2025-06-03 |
21.1564 KRW |
41,358,948.0050 |
21.0700 KRW |
20.9900 KRW |
21.4400 KRW |
21.1700 KRW |
| 2025-06-02 |
20.8779 KRW |
68,648,859.5575 |
21.0000 KRW |
20.5700 KRW |
21.2800 KRW |
21.1200 KRW |
| 2025-06-01 |
20.8526 KRW |
42,343,909.0832 |
21.2600 KRW |
20.5600 KRW |
21.5800 KRW |
20.8300 KRW |
| 2025-05-31 |
21.1847 KRW |
69,044,321.8436 |
21.6700 KRW |
20.8100 KRW |
22.2500 KRW |
20.8700 KRW |