Market [unlinked] / KRW
Identifier on UpBit: KRW-W
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
119.1918 KRW |
109,264,922.1477 |
123.0000 KRW |
112.0000 KRW |
124.0000 KRW |
114.0000 KRW |
| 2025-10-15 |
126.6956 KRW |
137,679,987.4846 |
126.0000 KRW |
121.0000 KRW |
134.0000 KRW |
123.0000 KRW |
| 2025-10-14 |
123.0238 KRW |
119,783,153.5236 |
132.0000 KRW |
117.0000 KRW |
132.0000 KRW |
126.0000 KRW |
| 2025-10-13 |
126.7548 KRW |
128,192,606.1800 |
122.0000 KRW |
119.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2025-10-12 |
112.8716 KRW |
100,746,016.3652 |
112.0000 KRW |
105.0000 KRW |
126.0000 KRW |
123.0000 KRW |
| 2025-10-11 |
117.0971 KRW |
117,741,101.1768 |
119.0000 KRW |
108.0000 KRW |
129.0000 KRW |
112.0000 KRW |
| 2025-10-10 |
155.3715 KRW |
82,858,479.5994 |
165.0000 KRW |
144.0000 KRW |
166.0000 KRW |
145.0000 KRW |
| 2025-10-09 |
162.8787 KRW |
49,071,374.4687 |
171.0000 KRW |
159.0000 KRW |
171.0000 KRW |
162.0000 KRW |
| 2025-10-08 |
171.6129 KRW |
95,202,993.6397 |
178.0000 KRW |
165.0000 KRW |
183.0000 KRW |
170.0000 KRW |
| 2025-10-07 |
191.3141 KRW |
96,692,354.5149 |
189.0000 KRW |
181.0000 KRW |
210.0000 KRW |
182.0000 KRW |
| 2025-10-06 |
176.9534 KRW |
59,869,078.8847 |
170.0000 KRW |
165.0000 KRW |
195.0000 KRW |
187.0000 KRW |
| 2025-10-05 |
170.9530 KRW |
71,017,105.0570 |
166.0000 KRW |
162.0000 KRW |
179.0000 KRW |
169.0000 KRW |
| 2025-10-04 |
167.2851 KRW |
39,121,893.2533 |
172.0000 KRW |
162.0000 KRW |
173.0000 KRW |
164.0000 KRW |
| 2025-10-03 |
163.7819 KRW |
57,804,337.0421 |
159.0000 KRW |
153.0000 KRW |
176.0000 KRW |
172.0000 KRW |
| 2025-10-02 |
161.0873 KRW |
47,484,167.5519 |
160.0000 KRW |
157.0000 KRW |
165.0000 KRW |
161.0000 KRW |
| 2025-10-01 |
152.3619 KRW |
66,719,010.0115 |
143.0000 KRW |
141.0000 KRW |
164.0000 KRW |
159.0000 KRW |