Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
22.9620 KRW |
75,058,681.6351 |
23.7900 KRW |
22.3000 KRW |
23.9800 KRW |
22.3800 KRW |
| 2025-05-29 |
24.0377 KRW |
33,822,003.1819 |
24.1100 KRW |
23.6400 KRW |
24.3900 KRW |
23.8600 KRW |
| 2025-05-28 |
24.2075 KRW |
37,257,479.5484 |
24.3900 KRW |
23.7200 KRW |
24.8000 KRW |
23.8100 KRW |
| 2025-05-27 |
24.2230 KRW |
32,478,975.6407 |
23.9600 KRW |
23.6500 KRW |
24.6900 KRW |
24.4500 KRW |
| 2025-05-26 |
23.9517 KRW |
22,498,661.5589 |
24.2000 KRW |
23.6900 KRW |
24.3200 KRW |
24.0000 KRW |
| 2025-05-25 |
23.9202 KRW |
28,020,875.0466 |
24.3300 KRW |
23.6800 KRW |
24.3800 KRW |
23.7600 KRW |
| 2025-05-24 |
24.4689 KRW |
22,171,095.6282 |
24.2000 KRW |
24.1500 KRW |
25.1800 KRW |
24.4000 KRW |
| 2025-05-23 |
25.3107 KRW |
68,968,705.3124 |
25.6000 KRW |
24.1900 KRW |
26.1400 KRW |
24.5000 KRW |
| 2025-05-22 |
25.0374 KRW |
28,989,448.9883 |
24.6000 KRW |
24.5300 KRW |
25.5300 KRW |
25.4300 KRW |
| 2025-05-21 |
24.2403 KRW |
31,486,537.7072 |
24.3900 KRW |
23.8500 KRW |
24.7200 KRW |
24.5800 KRW |
| 2025-05-20 |
24.3223 KRW |
33,674,475.6099 |
24.3300 KRW |
23.8000 KRW |
24.7000 KRW |
24.3100 KRW |
| 2025-05-19 |
24.1983 KRW |
46,798,045.0022 |
25.0900 KRW |
23.7400 KRW |
25.2400 KRW |
24.2200 KRW |
| 2025-05-18 |
24.7708 KRW |
27,515,064.3353 |
24.4500 KRW |
23.9400 KRW |
25.5400 KRW |
24.3000 KRW |
| 2025-05-17 |
24.3482 KRW |
39,178,584.7825 |
24.8200 KRW |
24.0100 KRW |
24.9100 KRW |
24.0500 KRW |
| 2025-05-16 |
24.9143 KRW |
43,498,416.8028 |
24.4300 KRW |
24.4300 KRW |
25.2500 KRW |
24.7800 KRW |
| 2025-05-15 |
25.1198 KRW |
88,660,361.6847 |
25.9800 KRW |
24.1900 KRW |
26.1600 KRW |
24.6500 KRW |
| 2025-05-14 |
26.5006 KRW |
69,507,487.7022 |
26.8900 KRW |
25.8400 KRW |
27.1400 KRW |
25.9600 KRW |
| 2025-05-13 |
26.1378 KRW |
94,185,011.3700 |
26.7700 KRW |
25.3100 KRW |
26.9500 KRW |
26.8500 KRW |
| 2025-05-12 |
26.4243 KRW |
128,945,408.3243 |
26.1000 KRW |
25.2200 KRW |
27.0900 KRW |
26.4000 KRW |
| 2025-05-11 |
26.4361 KRW |
66,303,698.8174 |
26.9700 KRW |
25.6400 KRW |
27.1100 KRW |
26.0600 KRW |
| 2025-05-10 |
26.2935 KRW |
61,561,876.4273 |
26.2200 KRW |
25.7900 KRW |
26.8400 KRW |
26.4900 KRW |
| 2025-05-09 |
25.9509 KRW |
84,090,685.3297 |
25.5800 KRW |
25.3100 KRW |
26.5600 KRW |
26.2900 KRW |
| 2025-05-08 |
24.6285 KRW |
69,045,229.7326 |
23.7500 KRW |
23.7500 KRW |
25.5700 KRW |
25.4600 KRW |
| 2025-05-07 |
23.6115 KRW |
38,364,821.8277 |
23.4800 KRW |
23.2600 KRW |
23.8800 KRW |
23.7700 KRW |
| 2025-05-06 |
24.0316 KRW |
76,572,038.3333 |
24.5900 KRW |
22.7700 KRW |
24.9900 KRW |
23.4500 KRW |
| 2025-05-05 |
24.0913 KRW |
34,972,284.9762 |
24.0700 KRW |
23.6900 KRW |
24.7800 KRW |
24.3100 KRW |
| 2025-05-04 |
24.6827 KRW |
103,171,621.1221 |
25.1000 KRW |
23.8300 KRW |
25.9000 KRW |
23.8900 KRW |
| 2025-05-03 |
25.8479 KRW |
109,025,311.4844 |
26.0000 KRW |
24.9000 KRW |
26.7000 KRW |
25.0700 KRW |
| 2025-05-02 |
26.0755 KRW |
77,048,247.4977 |
26.3500 KRW |
25.4200 KRW |
26.5100 KRW |
25.6500 KRW |
| 2025-05-01 |
25.8168 KRW |
73,907,140.5604 |
25.5100 KRW |
25.2300 KRW |
26.2600 KRW |
25.9300 KRW |
| 2025-04-30 |
25.3169 KRW |
115,480,509.4074 |
25.0200 KRW |
24.4500 KRW |
25.8200 KRW |
25.7300 KRW |
| 2025-04-29 |
25.6482 KRW |
76,486,171.0399 |
26.0100 KRW |
25.0000 KRW |
26.4000 KRW |
25.3100 KRW |
| 2025-04-28 |
25.5932 KRW |
111,028,700.0373 |
25.5400 KRW |
24.9800 KRW |
26.1500 KRW |
26.0100 KRW |
| 2025-04-27 |
26.1167 KRW |
171,921,599.2659 |
27.3700 KRW |
25.0800 KRW |
27.3900 KRW |
25.6100 KRW |
| 2025-04-26 |
27.6085 KRW |
359,738,862.4715 |
28.0500 KRW |
26.7200 KRW |
28.3200 KRW |
27.1700 KRW |
| 2025-04-25 |
29.0393 KRW |
4,113,381,408.0511 |
25.4100 KRW |
25.0000 KRW |
32.0700 KRW |
27.9600 KRW |
| 2025-04-24 |
25.5348 KRW |
712,388,744.4369 |
24.7100 KRW |
24.2000 KRW |
26.7400 KRW |
25.0000 KRW |
| 2025-04-23 |
24.9865 KRW |
181,737,566.3841 |
25.0100 KRW |
24.3700 KRW |
25.6900 KRW |
24.4800 KRW |
| 2025-04-22 |
24.6642 KRW |
257,799,053.9355 |
25.6800 KRW |
24.0800 KRW |
25.6900 KRW |
24.9300 KRW |
| 2025-04-21 |
25.6199 KRW |
297,056,058.0367 |
25.6100 KRW |
24.8600 KRW |
26.6600 KRW |
25.6700 KRW |
| 2025-04-20 |
26.1131 KRW |
411,575,597.9721 |
27.0800 KRW |
25.2000 KRW |
27.1400 KRW |
25.6600 KRW |
| 2025-04-19 |
28.7223 KRW |
1,720,047,464.2508 |
30.7700 KRW |
27.1200 KRW |
30.8200 KRW |
27.4000 KRW |
| 2025-04-18 |
31.4870 KRW |
10,775,005,597.6190 |
21.8500 KRW |
21.3700 KRW |
36.4300 KRW |
30.9600 KRW |
| 2025-04-17 |
21.6781 KRW |
82,918,951.9442 |
21.4600 KRW |
21.0000 KRW |
22.4500 KRW |
21.8100 KRW |
| 2025-04-16 |
20.9106 KRW |
71,724,054.6022 |
20.9100 KRW |
20.3500 KRW |
21.4200 KRW |
21.1700 KRW |
| 2025-04-15 |
20.6687 KRW |
35,810,522.3730 |
20.3700 KRW |
20.2500 KRW |
20.9900 KRW |
20.7000 KRW |
| 2025-04-14 |
20.2349 KRW |
45,577,525.2691 |
20.3200 KRW |
19.8000 KRW |
20.8100 KRW |
20.3400 KRW |
| 2025-04-13 |
21.1338 KRW |
86,129,017.4993 |
21.5900 KRW |
20.0900 KRW |
21.7800 KRW |
20.1700 KRW |
| 2025-04-12 |
21.3110 KRW |
66,019,481.0380 |
20.8500 KRW |
20.4400 KRW |
22.1400 KRW |
21.5100 KRW |
| 2025-04-11 |
20.7785 KRW |
48,705,259.6580 |
20.6700 KRW |
20.3800 KRW |
21.1800 KRW |
20.8800 KRW |