Market [unlinked] / KRW
Identifier on UpBit: KRW-W
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-06 |
89.7491 KRW |
15,041,998.7679 |
90.9100 KRW |
88.3300 KRW |
91.5400 KRW |
90.8900 KRW |
| 2025-07-05 |
90.9020 KRW |
13,497,466.3964 |
90.6800 KRW |
89.2100 KRW |
92.4100 KRW |
89.3300 KRW |
| 2025-07-04 |
93.8412 KRW |
47,476,997.6061 |
97.0100 KRW |
89.4300 KRW |
98.0600 KRW |
90.8200 KRW |
| 2025-07-03 |
99.4084 KRW |
85,038,050.5827 |
99.9600 KRW |
95.3300 KRW |
103.6000 KRW |
96.7000 KRW |
| 2025-07-02 |
97.4838 KRW |
113,775,886.4272 |
97.5200 KRW |
93.3200 KRW |
103.0000 KRW |
100.9000 KRW |
| 2025-07-01 |
98.1322 KRW |
187,531,895.0524 |
97.3300 KRW |
93.8500 KRW |
102.5000 KRW |
96.3600 KRW |
| 2025-06-30 |
100.5623 KRW |
103,432,334.1504 |
106.7000 KRW |
96.8000 KRW |
107.2000 KRW |
97.4100 KRW |
| 2025-06-29 |
104.4370 KRW |
166,594,721.0260 |
107.2000 KRW |
101.5000 KRW |
109.3000 KRW |
103.6000 KRW |
| 2025-06-28 |
100.6555 KRW |
533,374,475.1830 |
91.3100 KRW |
89.0100 KRW |
111.9000 KRW |
111.4000 KRW |
| 2025-06-27 |
87.9551 KRW |
240,874,328.0362 |
92.3200 KRW |
84.0500 KRW |
94.9100 KRW |
87.2600 KRW |
| 2025-06-26 |
90.3635 KRW |
890,971,904.4299 |
82.1200 KRW |
82.1100 KRW |
99.3300 KRW |
92.0200 KRW |
| 2025-06-25 |
84.3966 KRW |
11,630,692.8062 |
86.7400 KRW |
81.8100 KRW |
86.7600 KRW |
82.0200 KRW |
| 2025-06-24 |
85.5295 KRW |
16,977,955.2732 |
84.2400 KRW |
83.6000 KRW |
88.0000 KRW |
85.6700 KRW |
| 2025-06-23 |
78.0141 KRW |
14,926,328.5796 |
75.6100 KRW |
75.1400 KRW |
82.6500 KRW |
81.6900 KRW |
| 2025-06-22 |
76.9726 KRW |
24,933,998.3698 |
80.4500 KRW |
73.4400 KRW |
81.9500 KRW |
75.4600 KRW |
| 2025-06-21 |
82.8304 KRW |
16,294,576.9518 |
85.4900 KRW |
77.7900 KRW |
86.4900 KRW |
78.5000 KRW |
| 2025-06-20 |
88.4543 KRW |
7,766,425.2956 |
88.8100 KRW |
86.3500 KRW |
90.5100 KRW |
86.3500 KRW |
| 2025-06-19 |
89.5779 KRW |
10,989,230.4927 |
90.5400 KRW |
86.6000 KRW |
92.3500 KRW |
88.1700 KRW |
| 2025-06-18 |
88.5441 KRW |
11,025,399.0888 |
89.7700 KRW |
85.2300 KRW |
91.9700 KRW |
87.9100 KRW |
| 2025-06-17 |
91.8190 KRW |
12,731,890.7244 |
93.2400 KRW |
89.8800 KRW |
94.0400 KRW |
90.5300 KRW |
| 2025-06-16 |
96.2844 KRW |
13,119,503.7807 |
93.6400 KRW |
92.0800 KRW |
98.4500 KRW |
96.7700 KRW |
| 2025-06-15 |
93.6438 KRW |
5,888,328.7151 |
93.1400 KRW |
92.4200 KRW |
95.1700 KRW |
94.4800 KRW |
| 2025-06-14 |
94.6594 KRW |
6,186,533.4683 |
95.1400 KRW |
91.6300 KRW |
96.1000 KRW |
92.4200 KRW |
| 2025-06-13 |
91.8704 KRW |
36,814,747.7319 |
95.8200 KRW |
88.1000 KRW |
97.3400 KRW |
92.4000 KRW |
| 2025-06-12 |
100.1969 KRW |
18,091,855.6886 |
103.1000 KRW |
97.8000 KRW |
103.3000 KRW |
100.8000 KRW |
| 2025-06-11 |
106.9531 KRW |
17,163,166.9153 |
109.2000 KRW |
102.4000 KRW |
109.9000 KRW |
102.7000 KRW |
| 2025-06-10 |
104.6115 KRW |
11,460,902.4080 |
104.9000 KRW |
102.5000 KRW |
106.9000 KRW |
103.4000 KRW |
| 2025-06-09 |
99.9012 KRW |
19,779,003.1305 |
101.7000 KRW |
97.5500 KRW |
103.0000 KRW |
101.9000 KRW |
| 2025-06-08 |
100.7055 KRW |
16,867,917.3228 |
102.8000 KRW |
99.1800 KRW |
103.6000 KRW |
102.6000 KRW |
| 2025-06-07 |
103.7907 KRW |
13,750,790.5555 |
100.4000 KRW |
99.9600 KRW |
106.0000 KRW |
103.6000 KRW |
| 2025-06-06 |
99.7474 KRW |
22,639,904.8303 |
99.1100 KRW |
98.0400 KRW |
103.0000 KRW |
100.3000 KRW |
| 2025-06-05 |
102.9008 KRW |
32,424,404.6941 |
107.9000 KRW |
96.4400 KRW |
108.0000 KRW |
98.7200 KRW |
| 2025-06-04 |
113.0042 KRW |
19,071,985.2706 |
114.7000 KRW |
107.6000 KRW |
116.7000 KRW |
109.4000 KRW |
| 2025-06-03 |
116.8313 KRW |
16,614,391.8011 |
114.5000 KRW |
113.8000 KRW |
119.1000 KRW |
117.4000 KRW |
| 2025-06-02 |
112.3146 KRW |
21,627,494.4764 |
115.0000 KRW |
109.2000 KRW |
116.3000 KRW |
114.7000 KRW |
| 2025-06-01 |
110.6925 KRW |
14,179,366.7414 |
110.9000 KRW |
107.8000 KRW |
115.0000 KRW |
114.1000 KRW |
| 2025-05-31 |
109.9786 KRW |
31,031,579.3085 |
114.2000 KRW |
106.6000 KRW |
114.2000 KRW |
112.2000 KRW |
| 2025-05-30 |
125.7752 KRW |
51,370,098.7968 |
134.3000 KRW |
118.0000 KRW |
134.9000 KRW |
118.2000 KRW |
| 2025-05-29 |
138.5277 KRW |
35,171,718.3079 |
142.2000 KRW |
133.2000 KRW |
146.4000 KRW |
135.8000 KRW |
| 2025-05-28 |
141.4369 KRW |
23,443,766.1114 |
143.5000 KRW |
137.2000 KRW |
145.0000 KRW |
138.2000 KRW |
| 2025-05-27 |
143.4722 KRW |
30,046,992.1226 |
141.3000 KRW |
137.2000 KRW |
148.5000 KRW |
143.5000 KRW |
| 2025-05-26 |
139.1598 KRW |
16,367,683.1919 |
138.3000 KRW |
135.7000 KRW |
141.2000 KRW |
139.3000 KRW |
| 2025-05-25 |
132.4408 KRW |
16,592,879.0093 |
135.8000 KRW |
129.0000 KRW |
136.2000 KRW |
132.3000 KRW |
| 2025-05-24 |
138.7467 KRW |
30,497,481.6348 |
134.5000 KRW |
133.6000 KRW |
143.6000 KRW |
136.5000 KRW |
| 2025-05-23 |
148.0054 KRW |
52,829,135.8112 |
150.9000 KRW |
138.6000 KRW |
153.9000 KRW |
139.6000 KRW |
| 2025-05-22 |
153.8134 KRW |
147,284,840.0329 |
137.1000 KRW |
137.0000 KRW |
160.0000 KRW |
152.0000 KRW |
| 2025-05-21 |
135.2594 KRW |
17,151,106.5866 |
134.9000 KRW |
131.7000 KRW |
140.4000 KRW |
137.6000 KRW |
| 2025-05-20 |
133.1266 KRW |
13,755,024.9527 |
133.0000 KRW |
129.5000 KRW |
136.1000 KRW |
135.1000 KRW |
| 2025-05-19 |
131.0329 KRW |
21,413,814.3531 |
138.3000 KRW |
127.5000 KRW |
139.1000 KRW |
132.9000 KRW |
| 2025-05-18 |
137.2441 KRW |
15,709,927.9361 |
132.9000 KRW |
131.2000 KRW |
142.5000 KRW |
136.0000 KRW |