Market [unlinked] / KRW
Identifier on UpBit: KRW-W
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
152.3619 KRW |
66,719,010.0115 |
143.0000 KRW |
141.0000 KRW |
164.0000 KRW |
159.0000 KRW |
| 2025-09-30 |
144.5546 KRW |
41,789,160.1771 |
148.0000 KRW |
140.0000 KRW |
149.0000 KRW |
145.0000 KRW |
| 2025-09-29 |
151.3928 KRW |
51,499,240.2952 |
156.0000 KRW |
146.0000 KRW |
157.0000 KRW |
149.0000 KRW |
| 2025-09-28 |
148.6130 KRW |
43,261,536.1949 |
152.0000 KRW |
144.0000 KRW |
154.0000 KRW |
152.0000 KRW |
| 2025-09-27 |
155.2587 KRW |
112,893,414.3330 |
150.0000 KRW |
149.0000 KRW |
162.0000 KRW |
153.0000 KRW |
| 2025-09-26 |
149.9165 KRW |
86,497,721.1863 |
149.0000 KRW |
145.0000 KRW |
155.0000 KRW |
152.0000 KRW |
| 2025-09-25 |
145.7271 KRW |
91,687,060.2348 |
151.0000 KRW |
137.0000 KRW |
155.0000 KRW |
153.0000 KRW |
| 2025-09-24 |
149.4606 KRW |
96,839,394.5354 |
142.0000 KRW |
138.0000 KRW |
158.0000 KRW |
150.0000 KRW |
| 2025-09-23 |
147.2330 KRW |
82,587,168.1755 |
147.0000 KRW |
140.0000 KRW |
154.0000 KRW |
144.0000 KRW |
| 2025-09-22 |
150.3030 KRW |
139,426,202.0266 |
157.0000 KRW |
140.0000 KRW |
157.0000 KRW |
147.0000 KRW |
| 2025-09-21 |
164.1727 KRW |
137,825,943.9491 |
169.0000 KRW |
160.0000 KRW |
171.0000 KRW |
162.0000 KRW |
| 2025-09-20 |
170.2620 KRW |
328,661,205.8082 |
157.0000 KRW |
153.0000 KRW |
182.0000 KRW |
164.0000 KRW |
| 2025-09-19 |
158.8043 KRW |
165,367,559.4202 |
168.0000 KRW |
150.0000 KRW |
170.0000 KRW |
152.0000 KRW |
| 2025-09-18 |
156.8976 KRW |
567,484,207.8446 |
138.0000 KRW |
137.0000 KRW |
171.0000 KRW |
163.0000 KRW |
| 2025-09-17 |
130.7883 KRW |
149,117,496.6021 |
125.0000 KRW |
122.0000 KRW |
143.0000 KRW |
138.0000 KRW |
| 2025-09-16 |
121.2197 KRW |
28,076,105.8987 |
123.0000 KRW |
119.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2025-09-15 |
123.9662 KRW |
48,156,227.5681 |
126.0000 KRW |
118.0000 KRW |
129.0000 KRW |
123.0000 KRW |
| 2025-09-14 |
127.0561 KRW |
33,813,193.1594 |
130.0000 KRW |
123.0000 KRW |
131.0000 KRW |
126.0000 KRW |
| 2025-09-13 |
131.1417 KRW |
50,155,867.8682 |
132.0000 KRW |
127.0000 KRW |
134.0000 KRW |
130.0000 KRW |
| 2025-09-12 |
133.6252 KRW |
80,449,366.9714 |
132.0000 KRW |
129.0000 KRW |
138.0000 KRW |
131.0000 KRW |
| 2025-09-11 |
128.0243 KRW |
72,878,285.6182 |
131.0000 KRW |
125.0000 KRW |
132.0000 KRW |
130.0000 KRW |
| 2025-09-10 |
129.4146 KRW |
295,949,950.7226 |
118.0000 KRW |
117.0000 KRW |
148.0000 KRW |
132.0000 KRW |
| 2025-09-09 |
122.4621 KRW |
178,006,235.7052 |
115.0000 KRW |
113.0000 KRW |
131.0000 KRW |
119.0000 KRW |
| 2025-09-08 |
112.2816 KRW |
50,567,847.6380 |
109.0000 KRW |
108.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-09-07 |
109.1703 KRW |
29,437,646.1815 |
110.0000 KRW |
108.0000 KRW |
112.0000 KRW |
109.0000 KRW |
| 2025-09-06 |
109.3199 KRW |
28,192,346.6327 |
110.0000 KRW |
107.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2025-09-05 |
107.2204 KRW |
32,733,906.7333 |
106.0000 KRW |
105.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2025-09-04 |
107.7589 KRW |
33,309,878.9510 |
110.0000 KRW |
105.0000 KRW |
111.0000 KRW |
106.0000 KRW |
| 2025-09-03 |
110.2947 KRW |
37,193,176.2057 |
110.0000 KRW |
107.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2025-09-02 |
108.3955 KRW |
51,706,588.1510 |
109.0000 KRW |
106.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2025-09-01 |
112.0940 KRW |
117,991,912.4642 |
115.0000 KRW |
106.0000 KRW |
117.0000 KRW |
107.0000 KRW |
| 2025-08-31 |
120.5499 KRW |
79,693,900.4306 |
124.0000 KRW |
116.0000 KRW |
124.0000 KRW |
118.0000 KRW |
| 2025-08-30 |
117.3081 KRW |
217,871,782.2828 |
119.0000 KRW |
111.0000 KRW |
127.0000 KRW |
123.0000 KRW |
| 2025-08-29 |
129.2375 KRW |
1,370,905,640.6901 |
114.0000 KRW |
110.0000 KRW |
147.6000 KRW |
118.0000 KRW |
| 2025-08-28 |
112.1168 KRW |
285,485,458.3993 |
101.0000 KRW |
100.0000 KRW |
123.0000 KRW |
111.0000 KRW |
| 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 |