Market [unlinked] / KRW
Identifier on UpBit: KRW-W
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
105.7821 KRW |
49,866,978.5781 |
103.8000 KRW |
101.6000 KRW |
110.0000 KRW |
107.8000 KRW |
| 2025-04-10 |
107.6759 KRW |
29,923,442.5944 |
111.3000 KRW |
101.9000 KRW |
111.4000 KRW |
103.1000 KRW |
| 2025-04-09 |
105.6071 KRW |
43,600,681.2480 |
104.8000 KRW |
100.3000 KRW |
112.8000 KRW |
112.2000 KRW |
| 2025-04-08 |
107.1714 KRW |
34,054,499.7250 |
110.2000 KRW |
102.2000 KRW |
112.9000 KRW |
104.9000 KRW |
| 2025-04-07 |
109.5878 KRW |
52,306,386.9903 |
110.8000 KRW |
99.5000 KRW |
117.5000 KRW |
112.2000 KRW |
| 2025-04-06 |
117.9791 KRW |
28,090,707.3144 |
121.6000 KRW |
109.9000 KRW |
122.4000 KRW |
109.9000 KRW |
| 2025-04-05 |
124.9405 KRW |
19,595,317.1014 |
129.5000 KRW |
120.0000 KRW |
129.7000 KRW |
121.3000 KRW |
| 2025-04-04 |
130.6894 KRW |
83,614,411.1904 |
134.1000 KRW |
124.4000 KRW |
138.3000 KRW |
131.4000 KRW |
| 2025-04-03 |
126.7144 KRW |
179,503,678.8382 |
117.5000 KRW |
115.5000 KRW |
135.3000 KRW |
133.0000 KRW |
| 2025-04-02 |
112.9206 KRW |
43,952,423.2906 |
117.5000 KRW |
108.3000 KRW |
120.8000 KRW |
115.8000 KRW |
| 2025-04-01 |
121.4431 KRW |
34,240,358.2933 |
122.4000 KRW |
116.9000 KRW |
125.2000 KRW |
118.0000 KRW |
| 2025-03-31 |
123.8214 KRW |
28,256,177.7683 |
126.9000 KRW |
119.9000 KRW |
127.8000 KRW |
126.1000 KRW |
| 2025-03-30 |
126.4805 KRW |
33,725,385.8042 |
126.1000 KRW |
123.0000 KRW |
130.6000 KRW |
127.8000 KRW |
| 2025-03-29 |
135.9068 KRW |
77,019,616.3858 |
137.0000 KRW |
125.7000 KRW |
143.0000 KRW |
127.0000 KRW |
| 2025-03-28 |
141.1675 KRW |
75,727,857.6534 |
149.3000 KRW |
133.0000 KRW |
151.4000 KRW |
134.2000 KRW |
| 2025-03-27 |
153.7690 KRW |
121,420,803.1975 |
152.6000 KRW |
148.8000 KRW |
159.7000 KRW |
150.4000 KRW |
| 2025-03-26 |
150.1754 KRW |
162,222,675.1485 |
149.3000 KRW |
144.9000 KRW |
154.8000 KRW |
149.0000 KRW |
| 2025-03-25 |
149.7133 KRW |
88,797,796.3265 |
156.1000 KRW |
146.0000 KRW |
156.3000 KRW |
147.4000 KRW |
| 2025-03-24 |
155.4889 KRW |
321,726,985.6656 |
159.9000 KRW |
149.8000 KRW |
161.3000 KRW |
153.7000 KRW |
| 2025-03-23 |
172.0998 KRW |
1,928,333,093.1795 |
132.2000 KRW |
130.4000 KRW |
194.1000 KRW |
160.0000 KRW |
| 2025-03-22 |
130.7849 KRW |
118,205,570.4047 |
122.3000 KRW |
121.8000 KRW |
140.0000 KRW |
129.4000 KRW |
| 2025-03-21 |
121.6404 KRW |
35,167,124.5553 |
122.0000 KRW |
118.2000 KRW |
124.9000 KRW |
122.6000 KRW |
| 2025-03-20 |
124.4600 KRW |
45,873,030.8754 |
129.5000 KRW |
119.9000 KRW |
130.2000 KRW |
120.9000 KRW |
| 2025-03-19 |
125.0254 KRW |
17,625,077.7212 |
125.2000 KRW |
121.8000 KRW |
127.6000 KRW |
123.0000 KRW |
| 2025-03-18 |
126.8402 KRW |
16,592,316.0634 |
131.5000 KRW |
122.1000 KRW |
131.6000 KRW |
125.2000 KRW |
| 2025-03-17 |
129.6369 KRW |
12,072,628.2867 |
124.9000 KRW |
124.9000 KRW |
133.5000 KRW |
132.3000 KRW |
| 2025-03-16 |
129.1146 KRW |
14,961,281.7580 |
134.4000 KRW |
124.0000 KRW |
134.4000 KRW |
125.0000 KRW |
| 2025-03-15 |
132.4623 KRW |
16,574,960.3097 |
129.5000 KRW |
127.9000 KRW |
137.0000 KRW |
134.2000 KRW |
| 2025-03-14 |
129.9513 KRW |
13,751,694.3503 |
125.1000 KRW |
124.3000 KRW |
132.9000 KRW |
129.9000 KRW |
| 2025-03-13 |
129.3158 KRW |
12,174,589.6162 |
133.5000 KRW |
122.3000 KRW |
133.7000 KRW |
124.9000 KRW |
| 2025-03-12 |
128.6931 KRW |
13,508,949.8018 |
128.6000 KRW |
122.1000 KRW |
135.6000 KRW |
133.0000 KRW |
| 2025-03-11 |
123.7130 KRW |
31,036,036.3566 |
125.4000 KRW |
113.9000 KRW |
134.5000 KRW |
131.7000 KRW |
| 2025-03-10 |
143.5677 KRW |
170,427,299.2320 |
131.3000 KRW |
128.4000 KRW |
152.0000 KRW |
130.9000 KRW |
| 2025-03-09 |
139.2960 KRW |
12,279,311.7633 |
148.5000 KRW |
127.7000 KRW |
150.3000 KRW |
129.6000 KRW |
| 2025-03-08 |
148.9144 KRW |
7,994,679.7687 |
149.2000 KRW |
145.7000 KRW |
152.2000 KRW |
148.1000 KRW |
| 2025-03-07 |
153.5269 KRW |
9,913,205.1031 |
157.3000 KRW |
148.4000 KRW |
158.7000 KRW |
153.5000 KRW |
| 2025-03-06 |
162.5974 KRW |
8,178,642.9011 |
165.2000 KRW |
154.3000 KRW |
167.4000 KRW |
155.5000 KRW |
| 2025-03-05 |
164.0462 KRW |
9,931,815.5943 |
165.0000 KRW |
160.0000 KRW |
169.1000 KRW |
166.4000 KRW |
| 2025-03-04 |
164.8620 KRW |
16,999,079.2383 |
176.6000 KRW |
153.0000 KRW |
178.0000 KRW |
164.5000 KRW |
| 2025-03-03 |
193.1329 KRW |
18,763,086.3484 |
220.2000 KRW |
169.5000 KRW |
220.7000 KRW |
175.6000 KRW |
| 2025-03-02 |
210.0263 KRW |
14,848,301.6057 |
201.8000 KRW |
197.4000 KRW |
221.8000 KRW |
219.9000 KRW |
| 2025-03-01 |
206.0174 KRW |
13,314,913.9976 |
207.5000 KRW |
197.6000 KRW |
211.2000 KRW |
201.8000 KRW |
| 2025-02-28 |
206.7614 KRW |
29,865,142.7322 |
206.6000 KRW |
193.7000 KRW |
216.0000 KRW |
207.3000 KRW |
| 2025-02-27 |
208.0598 KRW |
19,529,587.8815 |
202.0000 KRW |
198.7000 KRW |
214.0000 KRW |
210.1000 KRW |
| 2025-02-26 |
198.6782 KRW |
6,511,940.7891 |
202.7000 KRW |
192.3000 KRW |
206.5000 KRW |
204.4000 KRW |
| 2025-02-25 |
193.8335 KRW |
20,417,680.7451 |
196.4000 KRW |
179.6000 KRW |
206.4000 KRW |
203.1000 KRW |
| 2025-02-24 |
219.7326 KRW |
16,318,141.8243 |
239.1000 KRW |
207.0000 KRW |
240.0000 KRW |
208.2000 KRW |
| 2025-02-23 |
242.4083 KRW |
4,531,241.1167 |
244.4000 KRW |
235.8000 KRW |
248.4000 KRW |
239.0000 KRW |
| 2025-02-22 |
241.7621 KRW |
4,780,570.6556 |
240.7000 KRW |
238.0000 KRW |
247.7000 KRW |
245.7000 KRW |
| 2025-02-21 |
252.4544 KRW |
5,237,086.5656 |
254.9000 KRW |
238.7000 KRW |
264.9000 KRW |
240.0000 KRW |