Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
20.8691 KRW |
122,189,226.2005 |
20.5500 KRW |
20.1000 KRW |
21.7000 KRW |
20.5900 KRW |
| 2025-04-09 |
19.5152 KRW |
98,386,829.8963 |
18.9400 KRW |
18.3200 KRW |
20.7100 KRW |
20.6400 KRW |
| 2025-04-08 |
19.7664 KRW |
135,479,347.1455 |
18.9500 KRW |
18.7800 KRW |
20.4100 KRW |
18.8500 KRW |
| 2025-04-07 |
18.5905 KRW |
99,554,109.2115 |
19.0100 KRW |
17.4700 KRW |
19.8500 KRW |
19.0800 KRW |
| 2025-04-06 |
20.2705 KRW |
103,422,964.1905 |
21.2600 KRW |
18.7100 KRW |
21.2600 KRW |
18.8600 KRW |
| 2025-04-05 |
22.2829 KRW |
365,388,373.9397 |
21.8900 KRW |
21.1400 KRW |
23.8000 KRW |
21.2500 KRW |
| 2025-04-04 |
21.1932 KRW |
62,495,079.5723 |
21.0700 KRW |
20.6000 KRW |
22.0000 KRW |
21.7300 KRW |
| 2025-04-03 |
21.0056 KRW |
40,489,281.9480 |
21.3400 KRW |
20.4500 KRW |
21.7900 KRW |
21.1200 KRW |
| 2025-04-02 |
22.4027 KRW |
29,511,394.6949 |
22.9000 KRW |
22.0000 KRW |
23.0100 KRW |
22.0700 KRW |
| 2025-04-01 |
22.9692 KRW |
22,166,705.6931 |
22.7800 KRW |
22.6000 KRW |
23.3300 KRW |
22.8200 KRW |
| 2025-03-31 |
22.6596 KRW |
34,041,460.7136 |
23.1300 KRW |
22.3000 KRW |
23.1900 KRW |
22.9500 KRW |
| 2025-03-30 |
23.1655 KRW |
11,571,220.4418 |
23.0000 KRW |
22.7700 KRW |
23.6200 KRW |
23.1100 KRW |
| 2025-03-29 |
23.4221 KRW |
28,876,411.7327 |
24.1500 KRW |
22.8300 KRW |
24.2100 KRW |
22.9000 KRW |
| 2025-03-28 |
24.2303 KRW |
49,682,715.8866 |
24.7400 KRW |
23.8000 KRW |
24.9500 KRW |
24.0600 KRW |
| 2025-03-27 |
24.8881 KRW |
40,639,466.6707 |
24.9700 KRW |
24.6200 KRW |
25.3700 KRW |
24.8400 KRW |
| 2025-03-26 |
25.0584 KRW |
41,988,140.8980 |
25.0500 KRW |
24.7600 KRW |
25.4400 KRW |
24.9700 KRW |
| 2025-03-25 |
25.4108 KRW |
205,276,762.7431 |
24.7600 KRW |
24.6700 KRW |
26.1500 KRW |
25.1000 KRW |
| 2025-03-24 |
24.6526 KRW |
57,665,428.9912 |
24.0500 KRW |
23.9100 KRW |
25.0900 KRW |
25.0100 KRW |
| 2025-03-23 |
24.1426 KRW |
28,095,653.6751 |
24.3000 KRW |
23.8500 KRW |
24.4400 KRW |
23.9300 KRW |
| 2025-03-22 |
24.5131 KRW |
25,124,373.6899 |
24.3500 KRW |
24.2600 KRW |
24.8500 KRW |
24.4500 KRW |
| 2025-03-21 |
24.3877 KRW |
44,085,878.6133 |
24.5200 KRW |
24.1100 KRW |
24.7700 KRW |
24.2400 KRW |
| 2025-03-20 |
25.0857 KRW |
58,937,697.8455 |
25.5000 KRW |
24.5600 KRW |
25.5700 KRW |
24.5600 KRW |
| 2025-03-19 |
25.7926 KRW |
224,256,619.7093 |
27.2300 KRW |
25.0700 KRW |
27.2300 KRW |
25.6500 KRW |
| 2025-03-18 |
26.8455 KRW |
664,657,483.9589 |
24.2400 KRW |
23.8600 KRW |
29.4400 KRW |
27.0800 KRW |
| 2025-03-17 |
23.9478 KRW |
28,948,679.5089 |
23.6000 KRW |
23.4400 KRW |
24.4900 KRW |
24.1200 KRW |
| 2025-03-16 |
24.0880 KRW |
45,107,570.3551 |
24.5200 KRW |
23.5000 KRW |
24.5600 KRW |
23.5400 KRW |
| 2025-03-15 |
24.1532 KRW |
57,489,091.5258 |
24.8500 KRW |
23.5000 KRW |
25.0000 KRW |
24.5300 KRW |
| 2025-03-14 |
24.4450 KRW |
21,863,093.0114 |
23.7400 KRW |
23.7400 KRW |
25.1300 KRW |
24.9000 KRW |
| 2025-03-13 |
24.0007 KRW |
31,219,346.8739 |
24.6200 KRW |
23.2500 KRW |
24.6700 KRW |
23.8500 KRW |
| 2025-03-12 |
24.2423 KRW |
38,729,855.0914 |
24.1600 KRW |
23.4200 KRW |
24.9400 KRW |
24.6200 KRW |
| 2025-03-11 |
23.1391 KRW |
56,036,961.0619 |
23.0900 KRW |
22.0000 KRW |
24.6000 KRW |
24.6000 KRW |
| 2025-03-10 |
25.0928 KRW |
146,101,670.7472 |
23.6400 KRW |
23.0800 KRW |
26.5800 KRW |
24.5900 KRW |
| 2025-03-09 |
24.5747 KRW |
35,343,656.4337 |
25.9800 KRW |
23.3300 KRW |
26.0700 KRW |
23.3700 KRW |
| 2025-03-08 |
26.0029 KRW |
14,709,692.3230 |
26.2500 KRW |
25.7000 KRW |
26.5100 KRW |
26.1000 KRW |
| 2025-03-07 |
26.6782 KRW |
37,333,042.8848 |
26.4900 KRW |
25.4700 KRW |
27.3400 KRW |
26.7100 KRW |
| 2025-03-06 |
26.6051 KRW |
28,293,991.8777 |
26.6400 KRW |
25.9700 KRW |
27.0000 KRW |
26.1400 KRW |
| 2025-03-05 |
26.3494 KRW |
37,517,014.8139 |
26.2900 KRW |
25.8100 KRW |
26.9500 KRW |
26.7700 KRW |
| 2025-03-04 |
25.9435 KRW |
91,438,498.7902 |
27.1600 KRW |
24.9200 KRW |
27.3700 KRW |
26.4100 KRW |
| 2025-03-03 |
29.2983 KRW |
66,836,410.5447 |
31.6000 KRW |
26.9700 KRW |
31.7600 KRW |
27.2000 KRW |
| 2025-03-02 |
29.8694 KRW |
105,504,194.5112 |
28.9600 KRW |
28.8200 KRW |
31.6900 KRW |
31.6200 KRW |
| 2025-03-01 |
28.8298 KRW |
41,817,847.0271 |
28.8700 KRW |
28.2600 KRW |
29.2800 KRW |
28.8700 KRW |
| 2025-02-28 |
28.0125 KRW |
83,733,274.5106 |
29.1700 KRW |
27.0800 KRW |
29.3300 KRW |
28.9500 KRW |
| 2025-02-27 |
28.9001 KRW |
73,124,361.1913 |
27.5600 KRW |
27.3100 KRW |
29.6900 KRW |
29.0600 KRW |
| 2025-02-26 |
27.8203 KRW |
38,761,601.5582 |
28.4000 KRW |
26.9700 KRW |
28.4000 KRW |
27.9000 KRW |
| 2025-02-25 |
27.4137 KRW |
84,735,884.7190 |
27.9100 KRW |
26.1700 KRW |
28.9700 KRW |
28.3700 KRW |
| 2025-02-24 |
29.9316 KRW |
69,420,822.8905 |
31.9300 KRW |
27.7600 KRW |
32.0700 KRW |
28.0100 KRW |
| 2025-02-23 |
32.0582 KRW |
27,317,046.4410 |
32.4300 KRW |
31.6600 KRW |
32.4500 KRW |
32.1000 KRW |
| 2025-02-22 |
32.1116 KRW |
30,315,474.0769 |
31.6200 KRW |
31.3000 KRW |
32.6100 KRW |
32.4500 KRW |
| 2025-02-21 |
32.1320 KRW |
36,954,019.5093 |
32.0300 KRW |
31.2100 KRW |
32.9500 KRW |
31.4900 KRW |
| 2025-02-20 |
32.0029 KRW |
25,051,872.0742 |
32.2200 KRW |
31.3300 KRW |
32.4400 KRW |
31.9700 KRW |