Market [unlinked] / KRW
Identifier on UpBit: KRW-TREE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
106.6427 KRW |
961,723.9123 |
108.0000 KRW |
106.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2026-02-02 |
104.1200 KRW |
30,569,782.6423 |
100.0000 KRW |
99.0000 KRW |
110.0000 KRW |
105.0000 KRW |
| 2026-02-01 |
114.4477 KRW |
112,786,589.9743 |
103.0000 KRW |
101.0000 KRW |
131.0000 KRW |
104.0000 KRW |
| 2026-01-31 |
107.0284 KRW |
28,404,441.5434 |
121.0000 KRW |
96.6000 KRW |
121.0000 KRW |
101.0000 KRW |
| 2026-01-30 |
113.9203 KRW |
23,623,280.3131 |
116.0000 KRW |
109.0000 KRW |
123.0000 KRW |
118.0000 KRW |
| 2026-01-29 |
122.3433 KRW |
24,521,377.1643 |
132.0000 KRW |
114.0000 KRW |
135.0000 KRW |
116.0000 KRW |
| 2026-01-28 |
134.4742 KRW |
10,323,805.1853 |
134.0000 KRW |
131.0000 KRW |
138.0000 KRW |
134.0000 KRW |
| 2026-01-27 |
135.4425 KRW |
16,460,585.6813 |
140.0000 KRW |
131.0000 KRW |
141.0000 KRW |
135.0000 KRW |
| 2026-01-26 |
142.0079 KRW |
32,110,946.0321 |
144.0000 KRW |
136.0000 KRW |
154.0000 KRW |
140.0000 KRW |
| 2026-01-25 |
172.2520 KRW |
82,954,247.6417 |
168.0000 KRW |
145.0000 KRW |
195.0000 KRW |
146.0000 KRW |
| 2026-01-24 |
158.6052 KRW |
57,112,322.6195 |
147.0000 KRW |
146.0000 KRW |
173.0000 KRW |
159.0000 KRW |
| 2026-01-23 |
148.0671 KRW |
28,439,150.5148 |
141.0000 KRW |
139.0000 KRW |
157.0000 KRW |
148.0000 KRW |
| 2026-01-22 |
142.1899 KRW |
3,950,798.5532 |
144.0000 KRW |
140.0000 KRW |
144.0000 KRW |
141.0000 KRW |
| 2026-01-21 |
140.5582 KRW |
2,674,387.7564 |
139.0000 KRW |
138.0000 KRW |
144.0000 KRW |
144.0000 KRW |
| 2026-01-20 |
143.1289 KRW |
4,317,911.1039 |
148.0000 KRW |
139.0000 KRW |
149.0000 KRW |
139.0000 KRW |
| 2026-01-19 |
146.5663 KRW |
6,795,267.6692 |
153.0000 KRW |
140.0000 KRW |
153.0000 KRW |
148.0000 KRW |
| 2026-01-18 |
160.1042 KRW |
2,875,001.1415 |
162.0000 KRW |
158.0000 KRW |
163.0000 KRW |
160.0000 KRW |
| 2026-01-17 |
159.3756 KRW |
2,421,755.3778 |
160.0000 KRW |
157.0000 KRW |
163.0000 KRW |
163.0000 KRW |
| 2026-01-16 |
157.3756 KRW |
1,378,703.6375 |
158.0000 KRW |
155.0000 KRW |
160.0000 KRW |
159.0000 KRW |
| 2026-01-15 |
158.1889 KRW |
4,268,118.6048 |
161.0000 KRW |
153.0000 KRW |
161.0000 KRW |
158.0000 KRW |
| 2026-01-14 |
160.0403 KRW |
3,956,184.0234 |
159.0000 KRW |
158.0000 KRW |
163.0000 KRW |
162.0000 KRW |
| 2026-01-13 |
154.5439 KRW |
2,538,183.2338 |
154.0000 KRW |
152.0000 KRW |
159.0000 KRW |
158.0000 KRW |
| 2026-01-12 |
155.4457 KRW |
5,279,290.0999 |
158.0000 KRW |
152.0000 KRW |
159.0000 KRW |
155.0000 KRW |
| 2026-01-11 |
161.7521 KRW |
4,459,303.2072 |
161.0000 KRW |
157.0000 KRW |
165.0000 KRW |
158.0000 KRW |
| 2026-01-10 |
164.1764 KRW |
14,683,379.0561 |
160.0000 KRW |
160.0000 KRW |
168.0000 KRW |
163.0000 KRW |
| 2026-01-09 |
160.5708 KRW |
7,298,995.2741 |
162.0000 KRW |
158.0000 KRW |
163.0000 KRW |
161.0000 KRW |
| 2026-01-08 |
165.3165 KRW |
19,346,796.9820 |
163.0000 KRW |
160.0000 KRW |
173.0000 KRW |
163.0000 KRW |
| 2026-01-07 |
175.5170 KRW |
44,577,184.4956 |
168.0000 KRW |
161.0000 KRW |
194.0000 KRW |
164.0000 KRW |
| 2026-01-06 |
163.2523 KRW |
7,457,027.7578 |
164.0000 KRW |
159.0000 KRW |
167.0000 KRW |
165.0000 KRW |
| 2026-01-05 |
161.8870 KRW |
8,741,351.1981 |
163.0000 KRW |
157.0000 KRW |
166.0000 KRW |
164.0000 KRW |
| 2026-01-04 |
164.0881 KRW |
4,981,981.6736 |
164.0000 KRW |
162.0000 KRW |
167.0000 KRW |
163.0000 KRW |
| 2026-01-03 |
163.9024 KRW |
4,113,711.1806 |
166.0000 KRW |
161.0000 KRW |
167.0000 KRW |
162.0000 KRW |
| 2026-01-02 |
162.3112 KRW |
8,539,176.0999 |
156.0000 KRW |
156.0000 KRW |
169.0000 KRW |
164.0000 KRW |
| 2026-01-01 |
150.9724 KRW |
3,880,402.5802 |
151.0000 KRW |
148.0000 KRW |
156.0000 KRW |
155.0000 KRW |
| 2025-12-31 |
154.1166 KRW |
3,215,529.4167 |
155.0000 KRW |
149.0000 KRW |
157.0000 KRW |
153.0000 KRW |
| 2025-12-30 |
154.6432 KRW |
7,127,714.1922 |
157.0000 KRW |
150.0000 KRW |
160.0000 KRW |
155.0000 KRW |
| 2025-12-29 |
159.7641 KRW |
17,498,567.4973 |
152.0000 KRW |
151.0000 KRW |
168.0000 KRW |
155.0000 KRW |
| 2025-12-28 |
156.9601 KRW |
11,093,071.1395 |
159.0000 KRW |
150.0000 KRW |
160.0000 KRW |
150.0000 KRW |
| 2025-12-27 |
157.6386 KRW |
3,412,599.3080 |
158.0000 KRW |
156.0000 KRW |
161.0000 KRW |
157.0000 KRW |
| 2025-12-26 |
164.1328 KRW |
21,283,255.4760 |
160.0000 KRW |
157.0000 KRW |
171.0000 KRW |
158.0000 KRW |
| 2025-12-25 |
168.6139 KRW |
24,774,123.5957 |
165.0000 KRW |
161.0000 KRW |
174.0000 KRW |
165.0000 KRW |
| 2025-12-24 |
165.0718 KRW |
31,348,650.0698 |
158.0000 KRW |
157.0000 KRW |
176.0000 KRW |
165.0000 KRW |
| 2025-12-23 |
153.9101 KRW |
2,560,600.0938 |
156.0000 KRW |
149.0000 KRW |
158.0000 KRW |
156.0000 KRW |
| 2025-12-22 |
154.9598 KRW |
5,443,280.7789 |
151.0000 KRW |
150.0000 KRW |
159.0000 KRW |
155.0000 KRW |
| 2025-12-21 |
154.8363 KRW |
5,190,679.5163 |
161.0000 KRW |
149.0000 KRW |
162.0000 KRW |
152.0000 KRW |
| 2025-12-20 |
157.4496 KRW |
18,367,141.4597 |
152.0000 KRW |
151.0000 KRW |
165.0000 KRW |
160.0000 KRW |
| 2025-12-19 |
145.9526 KRW |
2,544,882.0224 |
144.0000 KRW |
142.0000 KRW |
150.0000 KRW |
146.0000 KRW |
| 2025-12-18 |
150.1575 KRW |
2,585,536.0031 |
152.0000 KRW |
144.0000 KRW |
155.0000 KRW |
147.0000 KRW |
| 2025-12-17 |
157.5413 KRW |
3,139,738.8796 |
165.0000 KRW |
151.0000 KRW |
165.0000 KRW |
152.0000 KRW |
| 2025-12-16 |
158.9815 KRW |
5,874,466.0011 |
163.0000 KRW |
155.0000 KRW |
166.0000 KRW |
164.0000 KRW |