Market [unlinked] / KRW
Identifier on UpBit: KRW-W
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
109.9786 KRW |
31,031,579.3085 |
114.2000 KRW |
106.6000 KRW |
114.2000 KRW |
112.2000 KRW |
| 2025-05-30 |
125.7752 KRW |
51,370,098.7968 |
134.3000 KRW |
118.0000 KRW |
134.9000 KRW |
118.2000 KRW |
| 2025-05-29 |
138.5277 KRW |
35,171,718.3079 |
142.2000 KRW |
133.2000 KRW |
146.4000 KRW |
135.8000 KRW |
| 2025-05-28 |
141.4369 KRW |
23,443,766.1114 |
143.5000 KRW |
137.2000 KRW |
145.0000 KRW |
138.2000 KRW |
| 2025-05-27 |
143.4722 KRW |
30,046,992.1226 |
141.3000 KRW |
137.2000 KRW |
148.5000 KRW |
143.5000 KRW |
| 2025-05-26 |
139.1598 KRW |
16,367,683.1919 |
138.3000 KRW |
135.7000 KRW |
141.2000 KRW |
139.3000 KRW |
| 2025-05-25 |
132.4408 KRW |
16,592,879.0093 |
135.8000 KRW |
129.0000 KRW |
136.2000 KRW |
132.3000 KRW |
| 2025-05-24 |
138.7467 KRW |
30,497,481.6348 |
134.5000 KRW |
133.6000 KRW |
143.6000 KRW |
136.5000 KRW |
| 2025-05-23 |
148.0054 KRW |
52,829,135.8112 |
150.9000 KRW |
138.6000 KRW |
153.9000 KRW |
139.6000 KRW |
| 2025-05-22 |
153.8134 KRW |
147,284,840.0329 |
137.1000 KRW |
137.0000 KRW |
160.0000 KRW |
152.0000 KRW |
| 2025-05-21 |
135.2594 KRW |
17,151,106.5866 |
134.9000 KRW |
131.7000 KRW |
140.4000 KRW |
137.6000 KRW |
| 2025-05-20 |
133.1266 KRW |
13,755,024.9527 |
133.0000 KRW |
129.5000 KRW |
136.1000 KRW |
135.1000 KRW |
| 2025-05-19 |
131.0329 KRW |
21,413,814.3531 |
138.3000 KRW |
127.5000 KRW |
139.1000 KRW |
132.9000 KRW |
| 2025-05-18 |
137.2441 KRW |
15,709,927.9361 |
132.9000 KRW |
131.2000 KRW |
142.5000 KRW |
136.0000 KRW |
| 2025-05-17 |
132.3865 KRW |
16,742,467.1530 |
135.5000 KRW |
129.8000 KRW |
135.9000 KRW |
133.1000 KRW |
| 2025-05-16 |
140.6536 KRW |
24,852,858.6007 |
137.2000 KRW |
134.9000 KRW |
145.2000 KRW |
135.3000 KRW |
| 2025-05-15 |
142.5256 KRW |
49,093,792.1962 |
150.2000 KRW |
133.9000 KRW |
151.0000 KRW |
134.1000 KRW |
| 2025-05-14 |
159.5136 KRW |
129,073,963.9383 |
153.9000 KRW |
149.8000 KRW |
167.8000 KRW |
151.3000 KRW |
| 2025-05-13 |
147.3877 KRW |
68,538,359.9501 |
147.4000 KRW |
137.5000 KRW |
157.9000 KRW |
155.3000 KRW |
| 2025-05-12 |
148.2371 KRW |
37,386,450.1743 |
144.9000 KRW |
140.1000 KRW |
154.0000 KRW |
147.6000 KRW |
| 2025-05-11 |
144.2644 KRW |
29,493,887.4410 |
147.5000 KRW |
138.6000 KRW |
149.0000 KRW |
144.9000 KRW |
| 2025-05-10 |
141.2708 KRW |
69,870,490.8919 |
138.4000 KRW |
135.0000 KRW |
147.0000 KRW |
145.1000 KRW |
| 2025-05-09 |
134.4485 KRW |
64,906,437.5856 |
127.0000 KRW |
126.2000 KRW |
139.5000 KRW |
138.4000 KRW |
| 2025-05-08 |
119.3296 KRW |
34,263,507.4274 |
112.8000 KRW |
112.6000 KRW |
125.9000 KRW |
124.0000 KRW |
| 2025-05-07 |
109.7459 KRW |
16,544,805.7553 |
109.6000 KRW |
107.8000 KRW |
111.8000 KRW |
109.2000 KRW |
| 2025-05-06 |
110.4004 KRW |
31,743,234.8476 |
110.6000 KRW |
106.9000 KRW |
114.5000 KRW |
107.6000 KRW |
| 2025-05-05 |
111.0271 KRW |
23,679,516.4654 |
112.6000 KRW |
108.1000 KRW |
114.8000 KRW |
111.1000 KRW |
| 2025-05-04 |
113.7441 KRW |
19,757,431.5989 |
116.2000 KRW |
111.3000 KRW |
116.5000 KRW |
113.0000 KRW |
| 2025-05-03 |
120.8643 KRW |
28,036,035.4739 |
126.4000 KRW |
115.7000 KRW |
126.4000 KRW |
116.5000 KRW |
| 2025-05-02 |
129.4404 KRW |
69,750,283.5205 |
129.9000 KRW |
123.1000 KRW |
136.8000 KRW |
124.7000 KRW |
| 2025-05-01 |
129.5631 KRW |
43,371,944.0543 |
126.1000 KRW |
125.0000 KRW |
133.9000 KRW |
130.0000 KRW |
| 2025-04-30 |
125.2347 KRW |
45,033,197.7176 |
124.5000 KRW |
119.5000 KRW |
129.0000 KRW |
125.0000 KRW |
| 2025-04-29 |
130.4748 KRW |
50,003,851.7350 |
129.3000 KRW |
126.1000 KRW |
135.6000 KRW |
127.2000 KRW |
| 2025-04-28 |
127.9133 KRW |
46,337,055.7772 |
124.2000 KRW |
117.9000 KRW |
133.1000 KRW |
129.1000 KRW |
| 2025-04-27 |
127.6520 KRW |
32,461,075.3382 |
131.6000 KRW |
123.5000 KRW |
131.6000 KRW |
125.5000 KRW |
| 2025-04-26 |
128.7214 KRW |
62,697,859.5613 |
122.3000 KRW |
122.3000 KRW |
132.7000 KRW |
128.9000 KRW |
| 2025-04-25 |
120.8762 KRW |
26,611,693.2803 |
119.8000 KRW |
117.4000 KRW |
123.0000 KRW |
122.4000 KRW |
| 2025-04-24 |
114.8204 KRW |
26,408,893.0754 |
117.4000 KRW |
111.1000 KRW |
119.7000 KRW |
119.4000 KRW |
| 2025-04-23 |
117.7215 KRW |
42,052,873.0753 |
115.9000 KRW |
114.8000 KRW |
120.5000 KRW |
116.5000 KRW |
| 2025-04-22 |
111.3029 KRW |
43,427,808.4126 |
111.5000 KRW |
107.7000 KRW |
115.8000 KRW |
115.5000 KRW |
| 2025-04-21 |
117.6579 KRW |
128,501,878.0983 |
114.8000 KRW |
109.9000 KRW |
128.0000 KRW |
111.3000 KRW |
| 2025-04-20 |
110.8959 KRW |
84,207,777.3619 |
106.1000 KRW |
104.0000 KRW |
117.3000 KRW |
114.3000 KRW |
| 2025-04-19 |
103.7673 KRW |
32,985,373.9540 |
102.6000 KRW |
101.4000 KRW |
106.7000 KRW |
106.0000 KRW |
| 2025-04-18 |
103.0828 KRW |
133,584,446.4994 |
96.7800 KRW |
96.2200 KRW |
107.6000 KRW |
102.2000 KRW |
| 2025-04-17 |
96.1173 KRW |
28,464,275.2111 |
96.2900 KRW |
94.2900 KRW |
98.2000 KRW |
96.8700 KRW |
| 2025-04-16 |
98.2100 KRW |
69,675,930.4739 |
100.8000 KRW |
94.2000 KRW |
101.6000 KRW |
97.7400 KRW |
| 2025-04-15 |
103.1642 KRW |
48,277,568.3415 |
103.8000 KRW |
100.6000 KRW |
105.7000 KRW |
100.7000 KRW |
| 2025-04-14 |
105.9479 KRW |
80,320,208.6952 |
102.8000 KRW |
102.3000 KRW |
111.5000 KRW |
104.6000 KRW |
| 2025-04-13 |
113.1738 KRW |
199,962,650.2102 |
111.6000 KRW |
101.0000 KRW |
119.6000 KRW |
102.4000 KRW |
| 2025-04-12 |
110.6571 KRW |
92,203,416.4566 |
108.1000 KRW |
107.5000 KRW |
115.4000 KRW |
111.2000 KRW |