Market [unlinked] / KRW
Identifier on UpBit: KRW-W
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
28.2012 KRW |
39,287,031.3042 |
27.7000 KRW |
27.2000 KRW |
28.8000 KRW |
27.4000 KRW |
| 2026-02-26 |
28.0448 KRW |
20,157,040.4662 |
28.5000 KRW |
27.0000 KRW |
28.8000 KRW |
27.9000 KRW |
| 2026-02-25 |
28.0688 KRW |
17,374,300.8748 |
27.4000 KRW |
27.3000 KRW |
29.1000 KRW |
29.0000 KRW |
| 2026-02-24 |
27.0525 KRW |
16,492,724.8754 |
27.1000 KRW |
26.4000 KRW |
28.0000 KRW |
27.6000 KRW |
| 2026-02-23 |
27.1901 KRW |
26,635,101.2786 |
27.9000 KRW |
26.4000 KRW |
28.4000 KRW |
27.1000 KRW |
| 2026-02-22 |
28.1928 KRW |
25,024,778.4403 |
29.0000 KRW |
27.4000 KRW |
29.0000 KRW |
27.9000 KRW |
| 2026-02-21 |
29.5424 KRW |
31,367,290.6308 |
29.6000 KRW |
29.0000 KRW |
30.0000 KRW |
29.1000 KRW |
| 2026-02-20 |
29.1063 KRW |
22,615,766.1488 |
28.6000 KRW |
28.5000 KRW |
30.0000 KRW |
29.7000 KRW |
| 2026-02-19 |
28.9206 KRW |
32,672,085.5943 |
29.3000 KRW |
27.7000 KRW |
29.8000 KRW |
28.4000 KRW |
| 2026-02-18 |
30.4488 KRW |
38,246,205.0529 |
30.4000 KRW |
29.7000 KRW |
31.1000 KRW |
29.9000 KRW |
| 2026-02-17 |
30.7213 KRW |
45,816,254.6452 |
30.6000 KRW |
29.8000 KRW |
31.4000 KRW |
30.3000 KRW |
| 2026-02-16 |
30.0793 KRW |
15,302,778.0042 |
30.2000 KRW |
29.6000 KRW |
30.7000 KRW |
30.5000 KRW |
| 2026-02-15 |
31.0070 KRW |
40,425,911.8836 |
31.7000 KRW |
29.4000 KRW |
31.9000 KRW |
29.6000 KRW |
| 2026-02-14 |
31.1134 KRW |
31,261,666.0594 |
30.4000 KRW |
30.2000 KRW |
32.2000 KRW |
32.1000 KRW |
| 2026-02-13 |
29.1491 KRW |
32,365,684.2012 |
28.9000 KRW |
28.3000 KRW |
30.2000 KRW |
30.2000 KRW |
| 2026-02-12 |
29.1678 KRW |
70,721,503.9939 |
28.1000 KRW |
28.0000 KRW |
30.0000 KRW |
28.3000 KRW |
| 2026-02-11 |
27.3456 KRW |
29,436,008.6471 |
28.0000 KRW |
26.7000 KRW |
28.4000 KRW |
27.6000 KRW |
| 2026-02-10 |
28.1923 KRW |
25,492,366.5291 |
29.3000 KRW |
27.6000 KRW |
29.3000 KRW |
27.8000 KRW |
| 2026-02-09 |
28.9660 KRW |
23,792,311.9315 |
29.3000 KRW |
27.8000 KRW |
29.6000 KRW |
29.3000 KRW |
| 2026-02-08 |
30.0982 KRW |
6,825,316.8481 |
30.6000 KRW |
29.8000 KRW |
30.7000 KRW |
30.0000 KRW |
| 2026-02-07 |
30.3506 KRW |
22,543,494.2699 |
31.2000 KRW |
29.4000 KRW |
31.3000 KRW |
30.7000 KRW |
| 2026-02-06 |
28.2646 KRW |
48,687,217.7000 |
28.3000 KRW |
25.3000 KRW |
31.7000 KRW |
31.6000 KRW |
| 2026-02-05 |
31.0271 KRW |
60,311,056.2876 |
33.9000 KRW |
27.9000 KRW |
34.2000 KRW |
29.1000 KRW |
| 2026-02-04 |
35.1634 KRW |
49,412,499.5715 |
35.4000 KRW |
33.4000 KRW |
36.3000 KRW |
33.7000 KRW |
| 2026-02-03 |
35.8479 KRW |
51,358,016.1544 |
35.3000 KRW |
34.6000 KRW |
36.9000 KRW |
36.1000 KRW |
| 2026-02-02 |
34.1099 KRW |
65,515,260.9967 |
33.5000 KRW |
32.8000 KRW |
35.2000 KRW |
34.4000 KRW |
| 2026-02-01 |
35.4530 KRW |
53,389,233.5734 |
34.8000 KRW |
34.3000 KRW |
36.4000 KRW |
35.1000 KRW |
| 2026-01-31 |
35.1245 KRW |
52,535,239.6763 |
39.5000 KRW |
31.7000 KRW |
39.6000 KRW |
33.7000 KRW |
| 2026-01-30 |
38.3042 KRW |
30,727,330.4153 |
38.9000 KRW |
36.9000 KRW |
39.7000 KRW |
39.7000 KRW |
| 2026-01-29 |
40.5523 KRW |
56,060,473.8843 |
42.3000 KRW |
38.2000 KRW |
42.5000 KRW |
38.7000 KRW |
| 2026-01-28 |
42.5883 KRW |
50,527,991.6881 |
42.4000 KRW |
41.3000 KRW |
44.2000 KRW |
41.6000 KRW |
| 2026-01-27 |
42.2896 KRW |
37,662,819.2993 |
43.0000 KRW |
41.4000 KRW |
43.8000 KRW |
42.1000 KRW |
| 2026-01-26 |
42.4474 KRW |
67,899,346.5199 |
41.6000 KRW |
41.3000 KRW |
43.5000 KRW |
42.4000 KRW |
| 2026-01-25 |
43.9003 KRW |
98,620,261.2174 |
44.4000 KRW |
41.3000 KRW |
45.6000 KRW |
41.3000 KRW |
| 2026-01-24 |
44.2791 KRW |
21,809,192.6989 |
43.3000 KRW |
43.1000 KRW |
45.0000 KRW |
44.7000 KRW |
| 2026-01-23 |
44.2231 KRW |
26,605,441.1119 |
43.5000 KRW |
43.3000 KRW |
45.3000 KRW |
44.9000 KRW |
| 2026-01-22 |
44.1334 KRW |
29,690,383.3942 |
45.1000 KRW |
42.7000 KRW |
46.0000 KRW |
43.3000 KRW |
| 2026-01-21 |
46.0554 KRW |
20,770,476.9230 |
45.5000 KRW |
43.9000 KRW |
47.4000 KRW |
46.2000 KRW |
| 2026-01-20 |
48.0389 KRW |
18,050,110.9938 |
49.8000 KRW |
45.9000 KRW |
50.0000 KRW |
46.7000 KRW |
| 2026-01-19 |
48.8290 KRW |
20,934,675.0140 |
51.2000 KRW |
46.0000 KRW |
51.2000 KRW |
49.5000 KRW |
| 2026-01-18 |
54.0747 KRW |
30,297,125.1185 |
53.9000 KRW |
53.0000 KRW |
54.9000 KRW |
54.3000 KRW |
| 2026-01-17 |
53.9508 KRW |
12,644,609.5900 |
54.1000 KRW |
53.2000 KRW |
55.1000 KRW |
54.4000 KRW |
| 2026-01-16 |
53.6083 KRW |
12,347,006.0605 |
54.0000 KRW |
52.0000 KRW |
54.3000 KRW |
54.0000 KRW |
| 2026-01-15 |
56.8339 KRW |
76,485,625.7441 |
56.2000 KRW |
52.7000 KRW |
58.7000 KRW |
53.8000 KRW |
| 2026-01-14 |
57.1722 KRW |
25,356,130.8803 |
56.7000 KRW |
56.1000 KRW |
58.7000 KRW |
56.3000 KRW |
| 2026-01-13 |
54.6382 KRW |
13,040,572.6815 |
53.0000 KRW |
52.9000 KRW |
56.0000 KRW |
56.0000 KRW |
| 2026-01-12 |
54.0802 KRW |
9,507,958.0474 |
54.0000 KRW |
53.0000 KRW |
55.3000 KRW |
54.6000 KRW |
| 2026-01-11 |
54.6711 KRW |
11,062,443.4163 |
54.7000 KRW |
53.8000 KRW |
55.6000 KRW |
54.0000 KRW |
| 2026-01-10 |
54.1951 KRW |
17,108,588.0661 |
54.2000 KRW |
53.0000 KRW |
55.6000 KRW |
55.4000 KRW |
| 2026-01-09 |
53.7326 KRW |
29,432,333.0079 |
53.2000 KRW |
52.8000 KRW |
55.0000 KRW |
53.8000 KRW |