Market [unlinked] / KRW
Identifier on UpBit: KRW-TREE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
282.3597 KRW |
11,910,569.9052 |
286.0000 KRW |
275.0000 KRW |
293.0000 KRW |
282.0000 KRW |
| 2025-10-25 |
300.6004 KRW |
71,268,953.6033 |
276.0000 KRW |
270.0000 KRW |
329.0000 KRW |
287.0000 KRW |
| 2025-10-24 |
266.6423 KRW |
23,748,539.5399 |
253.0000 KRW |
252.0000 KRW |
279.0000 KRW |
276.0000 KRW |
| 2025-10-23 |
244.4263 KRW |
4,680,386.6941 |
244.0000 KRW |
240.0000 KRW |
251.0000 KRW |
251.0000 KRW |
| 2025-10-22 |
251.1494 KRW |
13,986,658.4866 |
256.0000 KRW |
236.0000 KRW |
265.0000 KRW |
237.0000 KRW |
| 2025-10-21 |
284.2943 KRW |
112,979,762.5191 |
273.0000 KRW |
250.0000 KRW |
318.0000 KRW |
265.0000 KRW |
| 2025-10-20 |
302.3269 KRW |
49,599,381.8576 |
246.0000 KRW |
239.0000 KRW |
374.0000 KRW |
279.0000 KRW |
| 2025-10-19 |
243.9341 KRW |
5,709,759.5990 |
248.0000 KRW |
237.0000 KRW |
250.0000 KRW |
249.0000 KRW |
| 2025-10-18 |
253.1742 KRW |
26,478,618.3344 |
236.0000 KRW |
235.0000 KRW |
269.0000 KRW |
249.0000 KRW |
| 2025-10-17 |
235.5568 KRW |
7,626,148.1680 |
245.0000 KRW |
223.0000 KRW |
248.0000 KRW |
237.0000 KRW |
| 2025-10-16 |
259.1094 KRW |
17,685,398.8349 |
259.0000 KRW |
241.0000 KRW |
273.0000 KRW |
245.0000 KRW |
| 2025-10-15 |
272.2276 KRW |
23,398,517.1100 |
263.0000 KRW |
257.0000 KRW |
287.0000 KRW |
261.0000 KRW |
| 2025-10-14 |
260.4497 KRW |
9,531,653.0499 |
276.0000 KRW |
248.0000 KRW |
277.0000 KRW |
263.0000 KRW |
| 2025-10-13 |
264.8983 KRW |
9,931,450.0601 |
267.0000 KRW |
258.0000 KRW |
277.0000 KRW |
277.0000 KRW |
| 2025-10-12 |
261.1050 KRW |
14,951,581.1095 |
257.0000 KRW |
248.0000 KRW |
274.0000 KRW |
266.0000 KRW |
| 2025-10-11 |
258.1660 KRW |
30,117,865.0978 |
241.0000 KRW |
237.0000 KRW |
277.0000 KRW |
271.0000 KRW |
| 2025-10-10 |
315.3765 KRW |
17,527,372.4723 |
346.0000 KRW |
208.0000 KRW |
353.0000 KRW |
253.0000 KRW |
| 2025-10-09 |
354.5779 KRW |
7,426,851.6524 |
370.0000 KRW |
343.0000 KRW |
372.0000 KRW |
347.0000 KRW |
| 2025-10-08 |
364.9428 KRW |
3,224,332.8299 |
364.0000 KRW |
358.0000 KRW |
376.0000 KRW |
372.0000 KRW |
| 2025-10-07 |
379.5806 KRW |
8,766,201.6697 |
382.0000 KRW |
362.0000 KRW |
391.0000 KRW |
364.0000 KRW |
| 2025-10-06 |
375.2120 KRW |
3,248,586.1651 |
370.0000 KRW |
367.0000 KRW |
385.0000 KRW |
382.0000 KRW |
| 2025-10-05 |
377.7661 KRW |
7,319,947.9389 |
374.0000 KRW |
368.0000 KRW |
384.0000 KRW |
370.0000 KRW |
| 2025-10-04 |
377.7247 KRW |
6,627,666.7367 |
381.0000 KRW |
367.0000 KRW |
388.0000 KRW |
372.0000 KRW |
| 2025-10-03 |
375.8230 KRW |
7,526,988.6365 |
383.0000 KRW |
368.0000 KRW |
386.0000 KRW |
384.0000 KRW |
| 2025-10-02 |
388.8531 KRW |
15,258,778.1847 |
381.0000 KRW |
370.0000 KRW |
405.0000 KRW |
379.0000 KRW |
| 2025-10-01 |
368.2438 KRW |
14,231,282.7187 |
361.0000 KRW |
357.0000 KRW |
383.0000 KRW |
383.0000 KRW |
| 2025-09-30 |
364.0557 KRW |
9,166,084.5988 |
376.0000 KRW |
352.0000 KRW |
379.0000 KRW |
363.0000 KRW |
| 2025-09-29 |
398.4375 KRW |
18,458,209.9017 |
392.0000 KRW |
374.0000 KRW |
429.0000 KRW |
383.0000 KRW |
| 2025-09-28 |
378.6635 KRW |
6,012,391.0256 |
385.0000 KRW |
371.0000 KRW |
387.0000 KRW |
384.0000 KRW |
| 2025-09-27 |
384.5778 KRW |
4,511,650.7327 |
387.0000 KRW |
376.0000 KRW |
395.0000 KRW |
386.0000 KRW |
| 2025-09-26 |
390.4964 KRW |
31,995,454.1899 |
373.0000 KRW |
372.0000 KRW |
405.0000 KRW |
383.0000 KRW |
| 2025-09-25 |
390.1327 KRW |
16,495,085.6547 |
412.0000 KRW |
372.0000 KRW |
414.0000 KRW |
374.0000 KRW |
| 2025-09-24 |
421.9027 KRW |
16,088,624.6473 |
422.0000 KRW |
407.0000 KRW |
438.0000 KRW |
414.0000 KRW |
| 2025-09-23 |
402.4818 KRW |
11,508,837.4916 |
413.0000 KRW |
389.0000 KRW |
414.0000 KRW |
405.0000 KRW |
| 2025-09-22 |
424.4014 KRW |
34,617,513.4708 |
476.0000 KRW |
397.0000 KRW |
479.0000 KRW |
401.0000 KRW |
| 2025-09-21 |
470.6638 KRW |
22,385,145.2912 |
465.0000 KRW |
453.0000 KRW |
485.0000 KRW |
478.0000 KRW |
| 2025-09-20 |
461.7432 KRW |
18,588,648.2466 |
439.0000 KRW |
433.0000 KRW |
477.0000 KRW |
468.0000 KRW |
| 2025-09-19 |
441.2030 KRW |
9,317,931.4289 |
452.0000 KRW |
433.0000 KRW |
454.0000 KRW |
442.0000 KRW |
| 2025-09-18 |
446.4589 KRW |
6,323,970.1691 |
446.0000 KRW |
442.0000 KRW |
452.0000 KRW |
450.0000 KRW |
| 2025-09-17 |
435.1152 KRW |
9,249,014.1613 |
438.0000 KRW |
427.0000 KRW |
451.0000 KRW |
447.0000 KRW |
| 2025-09-16 |
444.8333 KRW |
26,841,895.7870 |
447.0000 KRW |
426.0000 KRW |
460.0000 KRW |
440.0000 KRW |
| 2025-09-15 |
486.4173 KRW |
80,953,403.3699 |
491.0000 KRW |
447.0000 KRW |
532.0000 KRW |
454.0000 KRW |
| 2025-09-14 |
465.3177 KRW |
45,058,766.0726 |
451.0000 KRW |
442.0000 KRW |
487.0000 KRW |
483.0000 KRW |
| 2025-09-13 |
443.5246 KRW |
8,831,160.8855 |
439.0000 KRW |
435.0000 KRW |
451.0000 KRW |
451.0000 KRW |
| 2025-09-12 |
437.1630 KRW |
7,824,428.7738 |
441.0000 KRW |
429.0000 KRW |
445.0000 KRW |
440.0000 KRW |
| 2025-09-11 |
450.0701 KRW |
21,979,120.7911 |
454.0000 KRW |
431.0000 KRW |
474.0000 KRW |
437.0000 KRW |
| 2025-09-10 |
453.1772 KRW |
14,845,723.3576 |
450.0000 KRW |
445.0000 KRW |
462.0000 KRW |
453.0000 KRW |
| 2025-09-09 |
454.1855 KRW |
21,666,372.7918 |
463.0000 KRW |
444.0000 KRW |
464.0000 KRW |
445.0000 KRW |
| 2025-09-08 |
471.6543 KRW |
26,140,551.4052 |
482.0000 KRW |
455.0000 KRW |
492.0000 KRW |
459.0000 KRW |
| 2025-09-07 |
468.8621 KRW |
62,623,186.1503 |
449.0000 KRW |
449.0000 KRW |
485.0000 KRW |
481.0000 KRW |