Market [unlinked] / KRW
Identifier on UpBit: KRW-W
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
49.9124 KRW |
6,710,262.4812 |
50.8000 KRW |
49.1000 KRW |
51.0000 KRW |
49.3000 KRW |
| 2025-12-23 |
51.1558 KRW |
7,555,862.2081 |
52.2000 KRW |
50.0000 KRW |
52.3000 KRW |
50.7000 KRW |
| 2025-12-22 |
53.2345 KRW |
15,886,274.7354 |
51.4000 KRW |
50.8000 KRW |
55.0000 KRW |
52.0000 KRW |
| 2025-12-21 |
51.7119 KRW |
9,473,938.0661 |
52.8000 KRW |
50.3000 KRW |
53.1000 KRW |
51.3000 KRW |
| 2025-12-20 |
52.5058 KRW |
4,949,944.5554 |
52.7000 KRW |
52.1000 KRW |
53.4000 KRW |
52.7000 KRW |
| 2025-12-19 |
49.5104 KRW |
16,847,993.3991 |
48.1000 KRW |
47.5000 KRW |
52.5000 KRW |
51.7000 KRW |
| 2025-12-18 |
49.3327 KRW |
31,550,361.2887 |
50.7000 KRW |
47.3000 KRW |
52.6000 KRW |
48.4000 KRW |
| 2025-12-17 |
52.1540 KRW |
21,773,783.9817 |
54.1000 KRW |
50.1000 KRW |
54.7000 KRW |
50.1000 KRW |
| 2025-12-16 |
54.0534 KRW |
15,177,374.0598 |
54.1000 KRW |
52.7000 KRW |
55.3000 KRW |
54.4000 KRW |
| 2025-12-15 |
54.6182 KRW |
46,324,606.5104 |
54.3000 KRW |
51.9000 KRW |
57.6000 KRW |
53.2000 KRW |
| 2025-12-14 |
56.1585 KRW |
8,601,327.5900 |
57.8000 KRW |
55.0000 KRW |
57.8000 KRW |
55.4000 KRW |
| 2025-12-13 |
57.4798 KRW |
3,166,920.7927 |
57.1000 KRW |
56.8000 KRW |
58.1000 KRW |
58.0000 KRW |
| 2025-12-12 |
57.0960 KRW |
19,313,364.7160 |
58.4000 KRW |
54.7000 KRW |
59.3000 KRW |
55.8000 KRW |
| 2025-12-11 |
57.9082 KRW |
16,443,125.4783 |
60.2000 KRW |
56.6000 KRW |
60.5000 KRW |
58.3000 KRW |
| 2025-12-10 |
61.7942 KRW |
10,253,660.7674 |
63.0000 KRW |
60.0000 KRW |
63.9000 KRW |
60.7000 KRW |
| 2025-12-09 |
61.8425 KRW |
9,627,940.0872 |
61.2000 KRW |
59.7000 KRW |
66.1000 KRW |
64.3000 KRW |
| 2025-12-08 |
60.6440 KRW |
11,651,548.4788 |
58.1000 KRW |
57.8000 KRW |
62.0000 KRW |
60.7000 KRW |
| 2025-12-07 |
58.9748 KRW |
14,196,992.3588 |
60.6000 KRW |
56.9000 KRW |
61.0000 KRW |
59.7000 KRW |
| 2025-12-06 |
60.0087 KRW |
5,430,984.3631 |
60.2000 KRW |
59.6000 KRW |
60.9000 KRW |
60.4000 KRW |
| 2025-12-05 |
62.3601 KRW |
36,157,379.3857 |
63.4000 KRW |
59.0000 KRW |
65.0000 KRW |
60.0000 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 |