Market [unlinked] / KRW
Identifier on UpBit: KRW-W
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
63.3156 KRW |
24,164,631.0526 |
63.4000 KRW |
61.5000 KRW |
65.0000 KRW |
61.9000 KRW |
| 2025-12-04 |
64.6789 KRW |
19,973,884.6360 |
65.5000 KRW |
62.7000 KRW |
66.5000 KRW |
63.8000 KRW |
| 2025-12-03 |
64.8278 KRW |
21,107,576.2273 |
65.2000 KRW |
62.1000 KRW |
68.6000 KRW |
65.4000 KRW |
| 2025-12-02 |
64.2100 KRW |
24,638,920.4221 |
63.3000 KRW |
61.2000 KRW |
68.3000 KRW |
64.6000 KRW |
| 2025-12-01 |
68.3460 KRW |
94,836,009.1417 |
70.7000 KRW |
60.1000 KRW |
78.1000 KRW |
62.1000 KRW |
| 2025-11-30 |
75.3620 KRW |
122,503,316.5110 |
69.6000 KRW |
68.3000 KRW |
83.7000 KRW |
71.0000 KRW |
| 2025-11-29 |
70.5774 KRW |
11,006,840.2290 |
71.8000 KRW |
68.5000 KRW |
72.4000 KRW |
69.0000 KRW |
| 2025-11-28 |
74.9423 KRW |
51,713,580.0122 |
73.5000 KRW |
70.4000 KRW |
80.0000 KRW |
72.1000 KRW |
| 2025-11-27 |
76.7489 KRW |
144,944,321.3429 |
70.2000 KRW |
69.5000 KRW |
89.0000 KRW |
74.0000 KRW |
| 2025-11-26 |
69.1514 KRW |
12,849,753.7659 |
70.2000 KRW |
67.6000 KRW |
70.7000 KRW |
70.6000 KRW |
| 2025-11-25 |
69.7592 KRW |
13,433,394.4326 |
70.7000 KRW |
67.9000 KRW |
71.1000 KRW |
69.5000 KRW |
| 2025-11-24 |
68.6701 KRW |
20,457,216.1700 |
68.7000 KRW |
66.3000 KRW |
71.8000 KRW |
70.9000 KRW |
| 2025-11-23 |
69.7410 KRW |
14,159,530.1923 |
69.1000 KRW |
68.6000 KRW |
70.9000 KRW |
69.7000 KRW |
| 2025-11-22 |
67.6159 KRW |
19,827,805.7453 |
68.9000 KRW |
65.8000 KRW |
70.2000 KRW |
69.3000 KRW |
| 2025-11-21 |
70.2683 KRW |
52,809,672.8257 |
74.4000 KRW |
65.1000 KRW |
76.0000 KRW |
68.6000 KRW |
| 2025-11-20 |
77.6848 KRW |
26,723,711.3202 |
77.0000 KRW |
73.1000 KRW |
81.5000 KRW |
73.4000 KRW |
| 2025-11-19 |
76.8587 KRW |
19,662,608.8483 |
79.6000 KRW |
73.0000 KRW |
80.5000 KRW |
76.3000 KRW |
| 2025-11-18 |
76.5116 KRW |
22,130,134.8504 |
75.8000 KRW |
74.0000 KRW |
80.2000 KRW |
80.2000 KRW |
| 2025-11-17 |
77.9632 KRW |
27,493,782.6014 |
77.6000 KRW |
74.8000 KRW |
80.5000 KRW |
76.3000 KRW |
| 2025-11-16 |
80.5710 KRW |
22,085,254.4293 |
82.4000 KRW |
76.4000 KRW |
83.4000 KRW |
76.6000 KRW |
| 2025-11-15 |
83.3600 KRW |
12,389,524.1425 |
83.1000 KRW |
82.0000 KRW |
85.2000 KRW |
82.6000 KRW |
| 2025-11-14 |
85.1027 KRW |
34,120,684.3692 |
88.1000 KRW |
82.0000 KRW |
88.6000 KRW |
84.5000 KRW |
| 2025-11-13 |
93.1725 KRW |
22,219,928.2182 |
91.2000 KRW |
90.8000 KRW |
95.7000 KRW |
92.0000 KRW |
| 2025-11-12 |
93.5261 KRW |
16,667,089.2905 |
92.0000 KRW |
90.0000 KRW |
97.0000 KRW |
92.1000 KRW |
| 2025-11-11 |
96.6923 KRW |
21,505,492.7614 |
98.9000 KRW |
92.5000 KRW |
101.0000 KRW |
93.0000 KRW |
| 2025-11-10 |
98.5950 KRW |
24,902,426.6131 |
96.0000 KRW |
95.3000 KRW |
101.0000 KRW |
98.8000 KRW |
| 2025-11-09 |
92.3743 KRW |
17,769,734.2922 |
94.3000 KRW |
89.5000 KRW |
96.5000 KRW |
95.6000 KRW |
| 2025-11-08 |
96.3081 KRW |
32,493,282.7621 |
97.8000 KRW |
91.7000 KRW |
101.0000 KRW |
93.0000 KRW |
| 2025-11-07 |
90.8341 KRW |
45,160,558.0603 |
84.5000 KRW |
84.2000 KRW |
101.0000 KRW |
100.0000 KRW |
| 2025-11-06 |
85.6880 KRW |
32,167,086.8563 |
89.3000 KRW |
82.2000 KRW |
89.5000 KRW |
84.3000 KRW |
| 2025-11-05 |
83.3011 KRW |
43,613,945.5358 |
84.5000 KRW |
78.2000 KRW |
89.9000 KRW |
88.1000 KRW |
| 2025-11-04 |
83.9752 KRW |
44,419,904.1805 |
84.5000 KRW |
80.7000 KRW |
87.9000 KRW |
83.1000 KRW |
| 2025-11-03 |
90.0490 KRW |
51,990,121.0493 |
97.9000 KRW |
80.8000 KRW |
98.2000 KRW |
83.7000 KRW |
| 2025-11-02 |
99.1692 KRW |
21,374,434.7888 |
100.0000 KRW |
95.9000 KRW |
101.0000 KRW |
97.0000 KRW |
| 2025-11-01 |
98.4516 KRW |
16,691,916.9422 |
97.3000 KRW |
95.7000 KRW |
101.0000 KRW |
100.0000 KRW |
| 2025-10-31 |
95.9618 KRW |
20,764,694.3013 |
95.5000 KRW |
94.2000 KRW |
98.3000 KRW |
97.9000 KRW |
| 2025-10-30 |
97.8845 KRW |
73,643,118.0488 |
103.0000 KRW |
91.7000 KRW |
105.0000 KRW |
93.3000 KRW |
| 2025-10-29 |
103.7142 KRW |
25,283,683.4740 |
105.0000 KRW |
101.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2025-10-28 |
107.7379 KRW |
24,345,027.4097 |
108.0000 KRW |
105.0000 KRW |
111.0000 KRW |
105.0000 KRW |
| 2025-10-27 |
111.0474 KRW |
35,892,942.5736 |
112.0000 KRW |
107.0000 KRW |
115.0000 KRW |
110.0000 KRW |
| 2025-10-26 |
110.6554 KRW |
23,191,003.1726 |
109.0000 KRW |
107.0000 KRW |
114.0000 KRW |
110.0000 KRW |
| 2025-10-25 |
107.7856 KRW |
20,284,254.5720 |
108.0000 KRW |
106.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2025-10-24 |
109.4522 KRW |
27,653,013.7959 |
109.0000 KRW |
106.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2025-10-23 |
107.5052 KRW |
19,586,755.0904 |
105.0000 KRW |
105.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2025-10-22 |
108.7529 KRW |
46,638,279.5631 |
110.0000 KRW |
104.0000 KRW |
112.0000 KRW |
105.0000 KRW |
| 2025-10-21 |
112.3690 KRW |
48,083,562.4601 |
114.0000 KRW |
108.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2025-10-20 |
114.7078 KRW |
48,565,560.9051 |
113.0000 KRW |
111.0000 KRW |
118.0000 KRW |
115.0000 KRW |
| 2025-10-19 |
112.4652 KRW |
34,331,374.8166 |
113.0000 KRW |
109.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-10-18 |
112.9878 KRW |
22,018,249.8738 |
112.0000 KRW |
111.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2025-10-17 |
111.2699 KRW |
68,894,152.3515 |
115.0000 KRW |
106.0000 KRW |
116.0000 KRW |
114.0000 KRW |