Market [unlinked] / KRW
Identifier on UpBit: KRW-W
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
102.6194 KRW |
27,659,017.4624 |
103.0000 KRW |
100.0000 KRW |
106.0000 KRW |
102.0000 KRW |
| 2025-08-26 |
101.9515 KRW |
17,958,362.6560 |
102.0000 KRW |
100.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-08-25 |
105.1094 KRW |
40,590,449.2165 |
114.0000 KRW |
99.1000 KRW |
116.0000 KRW |
101.0000 KRW |
| 2025-08-24 |
113.1958 KRW |
17,515,778.6483 |
117.0000 KRW |
110.0000 KRW |
118.0000 KRW |
113.0000 KRW |
| 2025-08-23 |
115.7982 KRW |
13,241,104.0069 |
117.0000 KRW |
113.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2025-08-22 |
111.8928 KRW |
28,016,501.4797 |
110.0000 KRW |
105.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2025-08-21 |
110.9155 KRW |
10,651,070.0985 |
113.0000 KRW |
109.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2025-08-20 |
109.5652 KRW |
24,370,023.9829 |
104.0000 KRW |
104.0000 KRW |
114.0000 KRW |
114.0000 KRW |
| 2025-08-19 |
109.0060 KRW |
16,663,103.4859 |
110.0000 KRW |
105.0000 KRW |
112.0000 KRW |
107.0000 KRW |
| 2025-08-18 |
111.3363 KRW |
22,399,508.0861 |
116.0000 KRW |
108.0000 KRW |
116.0000 KRW |
111.0000 KRW |
| 2025-08-17 |
116.3854 KRW |
12,611,938.9224 |
115.0000 KRW |
114.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2025-08-16 |
111.8273 KRW |
10,110,540.8501 |
113.0000 KRW |
110.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-08-15 |
112.7091 KRW |
19,134,585.8528 |
113.0000 KRW |
108.0000 KRW |
117.0000 KRW |
110.0000 KRW |
| 2025-08-14 |
117.7471 KRW |
44,717,021.9784 |
124.0000 KRW |
110.0000 KRW |
127.0000 KRW |
111.0000 KRW |
| 2025-08-13 |
122.1124 KRW |
19,698,496.1042 |
120.0000 KRW |
119.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2025-08-12 |
117.0956 KRW |
23,177,816.0843 |
116.0000 KRW |
112.0000 KRW |
123.0000 KRW |
120.0000 KRW |
| 2025-08-11 |
120.1197 KRW |
19,064,430.5261 |
123.0000 KRW |
116.0000 KRW |
126.0000 KRW |
117.0000 KRW |
| 2025-08-10 |
122.0206 KRW |
26,792,579.9996 |
125.0000 KRW |
117.0000 KRW |
127.0000 KRW |
122.0000 KRW |
| 2025-08-09 |
126.8539 KRW |
36,419,648.0946 |
125.0000 KRW |
123.0000 KRW |
131.0000 KRW |
125.0000 KRW |
| 2025-08-08 |
122.7050 KRW |
62,656,080.1312 |
114.0000 KRW |
110.0000 KRW |
136.0000 KRW |
125.0000 KRW |
| 2025-08-07 |
111.9822 KRW |
17,185,467.2527 |
109.0000 KRW |
108.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2025-08-06 |
110.6785 KRW |
26,812,720.0082 |
109.0000 KRW |
104.0000 KRW |
116.0000 KRW |
110.0000 KRW |
| 2025-08-05 |
108.5365 KRW |
11,632,821.7722 |
112.0000 KRW |
105.0000 KRW |
112.0000 KRW |
107.0000 KRW |
| 2025-08-04 |
107.6579 KRW |
15,699,110.4889 |
106.0000 KRW |
105.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2025-08-03 |
103.8605 KRW |
9,801,694.9145 |
102.0000 KRW |
99.4000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2025-08-02 |
102.5474 KRW |
17,361,034.0888 |
104.0000 KRW |
99.3000 KRW |
106.0000 KRW |
101.0000 KRW |
| 2025-08-01 |
105.6591 KRW |
29,510,098.2321 |
107.0000 KRW |
102.0000 KRW |
110.0000 KRW |
103.0000 KRW |
| 2025-07-31 |
113.6845 KRW |
26,903,142.1059 |
113.0000 KRW |
108.0000 KRW |
118.0000 KRW |
109.0000 KRW |
| 2025-07-30 |
111.2371 KRW |
32,885,575.6448 |
115.3000 KRW |
107.6000 KRW |
115.3000 KRW |
112.0000 KRW |
| 2025-07-29 |
115.4114 KRW |
49,000,722.8128 |
113.3000 KRW |
110.4000 KRW |
119.9000 KRW |
114.7000 KRW |
| 2025-07-28 |
118.5520 KRW |
38,996,755.6148 |
121.0000 KRW |
110.0000 KRW |
123.3000 KRW |
113.0000 KRW |
| 2025-07-27 |
118.3536 KRW |
36,975,599.5730 |
115.2000 KRW |
115.0000 KRW |
121.7000 KRW |
121.1000 KRW |
| 2025-07-26 |
115.4003 KRW |
17,814,611.2235 |
115.2000 KRW |
113.6000 KRW |
117.2000 KRW |
115.8000 KRW |
| 2025-07-25 |
111.5535 KRW |
43,989,669.2958 |
109.4000 KRW |
107.5000 KRW |
115.2000 KRW |
114.2000 KRW |
| 2025-07-24 |
110.3935 KRW |
56,180,628.8095 |
113.5000 KRW |
104.1000 KRW |
115.2000 KRW |
109.2000 KRW |
| 2025-07-23 |
119.2988 KRW |
64,577,097.6168 |
128.1000 KRW |
110.5000 KRW |
128.2000 KRW |
113.4000 KRW |
| 2025-07-22 |
129.5676 KRW |
54,120,743.2815 |
134.0000 KRW |
124.3000 KRW |
136.5000 KRW |
127.8000 KRW |
| 2025-07-21 |
134.0182 KRW |
71,750,774.8682 |
128.8000 KRW |
126.1000 KRW |
141.1000 KRW |
134.6000 KRW |
| 2025-07-20 |
126.1016 KRW |
35,168,677.8369 |
124.0000 KRW |
122.7000 KRW |
130.7000 KRW |
128.8000 KRW |
| 2025-07-19 |
121.6686 KRW |
27,315,701.5558 |
120.9000 KRW |
117.3000 KRW |
124.7000 KRW |
122.4000 KRW |
| 2025-07-18 |
126.6128 KRW |
66,646,501.2043 |
125.8000 KRW |
120.1000 KRW |
131.5000 KRW |
120.6000 KRW |
| 2025-07-17 |
123.7456 KRW |
146,769,978.1842 |
117.9000 KRW |
115.9000 KRW |
136.2000 KRW |
129.1000 KRW |
| 2025-07-16 |
117.9881 KRW |
49,168,969.4621 |
116.6000 KRW |
112.1000 KRW |
123.3000 KRW |
119.8000 KRW |
| 2025-07-15 |
109.0994 KRW |
46,298,849.6950 |
110.7000 KRW |
104.3000 KRW |
116.8000 KRW |
116.7000 KRW |
| 2025-07-14 |
112.3798 KRW |
100,706,637.6078 |
108.9000 KRW |
107.8000 KRW |
118.2000 KRW |
110.1000 KRW |
| 2025-07-13 |
109.3783 KRW |
185,695,190.4094 |
102.2000 KRW |
101.8000 KRW |
116.0000 KRW |
110.8000 KRW |
| 2025-07-12 |
103.1931 KRW |
37,454,937.2359 |
104.2000 KRW |
98.5000 KRW |
106.3000 KRW |
100.9000 KRW |
| 2025-07-11 |
106.6328 KRW |
144,649,975.4570 |
99.3100 KRW |
97.7600 KRW |
114.0000 KRW |
110.7000 KRW |
| 2025-07-10 |
95.0638 KRW |
33,938,568.0616 |
92.4900 KRW |
90.7700 KRW |
100.4000 KRW |
99.1000 KRW |
| 2025-07-09 |
91.3780 KRW |
34,366,125.0354 |
88.8700 KRW |
87.9800 KRW |
93.3300 KRW |
92.8200 KRW |