Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
31.6878 KRW |
37,860,091.6303 |
30.9900 KRW |
30.8300 KRW |
32.2300 KRW |
32.1000 KRW |
| 2025-02-18 |
30.9545 KRW |
53,471,702.5997 |
31.8000 KRW |
30.0200 KRW |
31.8000 KRW |
30.8100 KRW |
| 2025-02-17 |
32.3581 KRW |
156,239,373.0314 |
31.2000 KRW |
30.9500 KRW |
33.9900 KRW |
31.8600 KRW |
| 2025-02-16 |
31.3941 KRW |
32,764,317.3658 |
31.1500 KRW |
30.7500 KRW |
32.1700 KRW |
31.0800 KRW |
| 2025-02-15 |
31.6807 KRW |
31,308,843.0891 |
32.2500 KRW |
31.0000 KRW |
32.4400 KRW |
31.1100 KRW |
| 2025-02-14 |
32.1933 KRW |
20,358,742.3611 |
32.0200 KRW |
31.8000 KRW |
32.8000 KRW |
32.1100 KRW |
| 2025-02-13 |
32.2152 KRW |
19,058,291.7711 |
32.9700 KRW |
31.5500 KRW |
33.1300 KRW |
32.0400 KRW |
| 2025-02-12 |
31.6986 KRW |
31,230,663.4124 |
31.8400 KRW |
30.6500 KRW |
33.1200 KRW |
32.8600 KRW |
| 2025-02-11 |
32.6990 KRW |
41,871,685.3007 |
32.4100 KRW |
31.6200 KRW |
33.4000 KRW |
31.9500 KRW |
| 2025-02-10 |
31.8746 KRW |
30,066,986.3783 |
32.0000 KRW |
30.7700 KRW |
32.5400 KRW |
32.4000 KRW |
| 2025-02-09 |
32.7233 KRW |
28,412,513.9058 |
32.8200 KRW |
31.3000 KRW |
33.5000 KRW |
31.4000 KRW |
| 2025-02-08 |
31.7913 KRW |
15,179,022.3912 |
31.3800 KRW |
31.3600 KRW |
32.8400 KRW |
32.8100 KRW |
| 2025-02-07 |
31.9448 KRW |
43,496,977.9363 |
32.1400 KRW |
31.1300 KRW |
33.0000 KRW |
31.1700 KRW |
| 2025-02-06 |
33.1008 KRW |
39,021,665.7330 |
34.0700 KRW |
31.9800 KRW |
34.5000 KRW |
32.0700 KRW |
| 2025-02-05 |
34.6345 KRW |
24,832,975.5521 |
34.9500 KRW |
33.5400 KRW |
35.3300 KRW |
33.9500 KRW |
| 2025-02-04 |
35.1262 KRW |
82,293,795.2294 |
37.1300 KRW |
33.7000 KRW |
37.7800 KRW |
34.8700 KRW |
| 2025-02-03 |
34.1024 KRW |
207,351,435.9748 |
37.4800 KRW |
31.0000 KRW |
37.4800 KRW |
35.8400 KRW |
| 2025-02-02 |
36.9556 KRW |
84,021,770.7906 |
37.3900 KRW |
36.0600 KRW |
38.5400 KRW |
36.3400 KRW |
| 2025-02-01 |
37.5646 KRW |
30,196,881.8345 |
37.5500 KRW |
37.0200 KRW |
38.1500 KRW |
37.4000 KRW |
| 2025-01-31 |
38.3012 KRW |
40,381,111.2305 |
37.9200 KRW |
37.6600 KRW |
39.0000 KRW |
37.8800 KRW |
| 2025-01-30 |
38.0786 KRW |
32,150,761.1660 |
37.8200 KRW |
37.3600 KRW |
38.9400 KRW |
38.1300 KRW |
| 2025-01-29 |
37.4812 KRW |
47,148,784.0309 |
36.1900 KRW |
36.0400 KRW |
38.4200 KRW |
37.8700 KRW |
| 2025-01-28 |
36.9804 KRW |
16,682,065.1193 |
37.3800 KRW |
36.0000 KRW |
37.6700 KRW |
36.0000 KRW |
| 2025-01-27 |
37.1683 KRW |
69,252,555.7329 |
38.7100 KRW |
35.9000 KRW |
39.0000 KRW |
37.4900 KRW |
| 2025-01-26 |
39.6665 KRW |
37,912,729.1239 |
39.1400 KRW |
38.8400 KRW |
40.1700 KRW |
39.2000 KRW |
| 2025-01-25 |
38.5546 KRW |
36,112,535.8734 |
37.6900 KRW |
37.2500 KRW |
40.0000 KRW |
38.9500 KRW |
| 2025-01-24 |
37.9640 KRW |
42,211,852.8944 |
38.1800 KRW |
37.0000 KRW |
38.8800 KRW |
37.6500 KRW |
| 2025-01-23 |
37.9613 KRW |
39,476,310.8627 |
38.5000 KRW |
37.4100 KRW |
38.7700 KRW |
38.1800 KRW |
| 2025-01-22 |
39.2178 KRW |
30,515,420.1944 |
39.4100 KRW |
38.4200 KRW |
39.9200 KRW |
38.6600 KRW |
| 2025-01-21 |
38.5835 KRW |
71,052,267.1558 |
39.1400 KRW |
37.7000 KRW |
40.0000 KRW |
39.3900 KRW |
| 2025-01-20 |
40.1582 KRW |
83,199,453.6718 |
39.9700 KRW |
38.3500 KRW |
42.3100 KRW |
39.2100 KRW |
| 2025-01-19 |
41.2845 KRW |
92,206,784.6463 |
42.6300 KRW |
39.7100 KRW |
43.1700 KRW |
40.2000 KRW |
| 2025-01-18 |
43.3665 KRW |
71,116,987.1717 |
44.4600 KRW |
42.0400 KRW |
44.9900 KRW |
42.4300 KRW |
| 2025-01-17 |
44.0207 KRW |
44,482,950.7589 |
43.1000 KRW |
43.1000 KRW |
44.5800 KRW |
44.0900 KRW |
| 2025-01-16 |
43.8956 KRW |
87,785,332.0744 |
44.0900 KRW |
42.9200 KRW |
44.7400 KRW |
43.1100 KRW |
| 2025-01-15 |
43.0723 KRW |
68,544,760.8344 |
43.2900 KRW |
41.7400 KRW |
44.0000 KRW |
44.0000 KRW |
| 2025-01-14 |
42.5327 KRW |
60,761,048.9217 |
42.4400 KRW |
41.6700 KRW |
43.6500 KRW |
42.8200 KRW |
| 2025-01-13 |
43.3205 KRW |
190,637,631.2548 |
44.9000 KRW |
40.0200 KRW |
47.0900 KRW |
41.8800 KRW |
| 2025-01-12 |
45.5873 KRW |
125,514,281.4740 |
45.7600 KRW |
44.5000 KRW |
46.7600 KRW |
45.0400 KRW |
| 2025-01-11 |
46.8102 KRW |
300,351,681.2763 |
45.8500 KRW |
44.9400 KRW |
48.2000 KRW |
46.0100 KRW |
| 2025-01-10 |
46.9930 KRW |
811,488,567.8750 |
44.6800 KRW |
42.9100 KRW |
51.0000 KRW |
45.9800 KRW |
| 2025-01-09 |
43.5737 KRW |
377,544,713.5951 |
41.9800 KRW |
41.8700 KRW |
44.7900 KRW |
43.0700 KRW |
| 2025-01-08 |
41.0174 KRW |
189,027,922.8027 |
41.0400 KRW |
39.4500 KRW |
42.4100 KRW |
42.0000 KRW |
| 2025-01-07 |
44.4425 KRW |
194,306,579.3246 |
45.2300 KRW |
40.9400 KRW |
46.9600 KRW |
41.0900 KRW |
| 2025-01-06 |
44.7948 KRW |
126,781,926.2471 |
43.8500 KRW |
43.2500 KRW |
45.8100 KRW |
45.2700 KRW |
| 2025-01-05 |
43.6122 KRW |
105,271,146.1682 |
43.8400 KRW |
42.9200 KRW |
44.4400 KRW |
43.8300 KRW |
| 2025-01-04 |
44.6853 KRW |
522,436,289.2007 |
42.8800 KRW |
42.4700 KRW |
47.1400 KRW |
43.8400 KRW |
| 2025-01-03 |
41.6199 KRW |
50,063,068.9721 |
41.5000 KRW |
40.5000 KRW |
42.8000 KRW |
42.7600 KRW |
| 2025-01-02 |
41.3955 KRW |
46,310,843.7107 |
41.0800 KRW |
40.7700 KRW |
41.9900 KRW |
41.5300 KRW |
| 2025-01-01 |
39.9658 KRW |
44,119,017.0337 |
40.0700 KRW |
39.1500 KRW |
40.8800 KRW |
40.8400 KRW |