Market [unlinked] / KRW
Identifier on UpBit: KRW-W
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
87.7104 KRW |
12,979,550.0460 |
88.4600 KRW |
86.2800 KRW |
89.6400 KRW |
88.7700 KRW |
| 2025-07-07 |
89.1830 KRW |
23,629,671.4784 |
90.7300 KRW |
86.4700 KRW |
91.2800 KRW |
87.3500 KRW |
| 2025-07-06 |
89.7491 KRW |
15,041,998.7679 |
90.9100 KRW |
88.3300 KRW |
91.5400 KRW |
90.8900 KRW |
| 2025-07-05 |
90.9020 KRW |
13,497,466.3964 |
90.6800 KRW |
89.2100 KRW |
92.4100 KRW |
89.3300 KRW |
| 2025-07-04 |
93.8412 KRW |
47,476,997.6061 |
97.0100 KRW |
89.4300 KRW |
98.0600 KRW |
90.8200 KRW |
| 2025-07-03 |
99.4084 KRW |
85,038,050.5827 |
99.9600 KRW |
95.3300 KRW |
103.6000 KRW |
96.7000 KRW |
| 2025-07-02 |
97.4838 KRW |
113,775,886.4272 |
97.5200 KRW |
93.3200 KRW |
103.0000 KRW |
100.9000 KRW |
| 2025-07-01 |
98.1322 KRW |
187,531,895.0524 |
97.3300 KRW |
93.8500 KRW |
102.5000 KRW |
96.3600 KRW |
| 2025-06-30 |
100.5623 KRW |
103,432,334.1504 |
106.7000 KRW |
96.8000 KRW |
107.2000 KRW |
97.4100 KRW |
| 2025-06-29 |
104.4370 KRW |
166,594,721.0260 |
107.2000 KRW |
101.5000 KRW |
109.3000 KRW |
103.6000 KRW |
| 2025-06-28 |
100.6555 KRW |
533,374,475.1830 |
91.3100 KRW |
89.0100 KRW |
111.9000 KRW |
111.4000 KRW |
| 2025-06-27 |
87.9551 KRW |
240,874,328.0362 |
92.3200 KRW |
84.0500 KRW |
94.9100 KRW |
87.2600 KRW |
| 2025-06-26 |
90.3635 KRW |
890,971,904.4299 |
82.1200 KRW |
82.1100 KRW |
99.3300 KRW |
92.0200 KRW |
| 2025-06-25 |
84.3966 KRW |
11,630,692.8062 |
86.7400 KRW |
81.8100 KRW |
86.7600 KRW |
82.0200 KRW |
| 2025-06-24 |
85.5295 KRW |
16,977,955.2732 |
84.2400 KRW |
83.6000 KRW |
88.0000 KRW |
85.6700 KRW |