Market [unlinked] / KRW
Identifier on UpBit: KRW-W
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
393.1380 KRW |
18,940,071.9123 |
404.5000 KRW |
360.0000 KRW |
428.7000 KRW |
419.2000 KRW |
| 2024-12-19 |
420.5926 KRW |
15,031,894.8659 |
433.6000 KRW |
389.6000 KRW |
448.9000 KRW |
411.3000 KRW |
| 2024-12-18 |
451.2082 KRW |
6,637,343.7439 |
460.5000 KRW |
436.0000 KRW |
469.3000 KRW |
441.8000 KRW |
| 2024-12-17 |
475.9978 KRW |
11,345,231.4381 |
477.5000 KRW |
459.3000 KRW |
489.9000 KRW |
461.4000 KRW |
| 2024-12-16 |
488.3559 KRW |
10,594,177.9361 |
506.4000 KRW |
469.8000 KRW |
517.4000 KRW |
482.7000 KRW |
| 2024-12-15 |
483.4348 KRW |
13,052,585.9090 |
479.7000 KRW |
452.0000 KRW |
509.9000 KRW |
499.3000 KRW |
| 2024-12-14 |
461.9586 KRW |
4,608,414.7430 |
468.0000 KRW |
440.0000 KRW |
480.1000 KRW |
469.7000 KRW |
| 2024-12-13 |
467.7893 KRW |
5,683,983.9243 |
476.6000 KRW |
456.2000 KRW |
481.4000 KRW |
462.1000 KRW |
| 2024-12-12 |
489.9447 KRW |
11,425,213.4817 |
486.3000 KRW |
469.1000 KRW |
509.0000 KRW |
473.4000 KRW |
| 2024-12-11 |
452.3089 KRW |
9,642,426.1445 |
446.7000 KRW |
422.8000 KRW |
489.2000 KRW |
489.2000 KRW |
| 2024-12-10 |
441.2693 KRW |
15,141,289.0883 |
452.9000 KRW |
410.9000 KRW |
470.0000 KRW |
450.0000 KRW |
| 2024-12-09 |
494.5829 KRW |
19,499,545.2298 |
541.8000 KRW |
410.9000 KRW |
541.8000 KRW |
451.0000 KRW |
| 2024-12-08 |
540.2635 KRW |
10,301,523.1383 |
544.6000 KRW |
523.7000 KRW |
559.2000 KRW |
540.7000 KRW |
| 2024-12-07 |
547.6852 KRW |
9,772,858.8363 |
559.5000 KRW |
537.0000 KRW |
562.4000 KRW |
544.1000 KRW |
| 2024-12-06 |
560.7802 KRW |
37,344,273.1644 |
542.5000 KRW |
528.9000 KRW |
585.0000 KRW |
559.2000 KRW |
| 2024-12-05 |
538.9315 KRW |
37,096,959.7533 |
525.3000 KRW |
490.0000 KRW |
565.5000 KRW |
545.7000 KRW |
| 2024-12-04 |
517.8570 KRW |
29,495,080.8452 |
505.7000 KRW |
487.0000 KRW |
547.5000 KRW |
534.0000 KRW |
| 2024-12-03 |
459.2468 KRW |
37,910,442.7932 |
479.3000 KRW |
314.7000 KRW |
496.5000 KRW |
487.9000 KRW |
| 2024-12-02 |
457.7246 KRW |
26,006,601.0057 |
472.4000 KRW |
432.4000 KRW |
478.9000 KRW |
468.7000 KRW |
| 2024-12-01 |
494.1536 KRW |
120,994,871.1671 |
451.5000 KRW |
440.7000 KRW |
524.0000 KRW |
472.0000 KRW |
| 2024-11-30 |
435.2840 KRW |
18,316,008.5084 |
425.7000 KRW |
414.0000 KRW |
464.9000 KRW |
460.8000 KRW |
| 2024-11-29 |
420.1901 KRW |
13,219,093.8081 |
424.9000 KRW |
408.0000 KRW |
433.2000 KRW |
432.0000 KRW |
| 2024-11-28 |
417.1484 KRW |
25,396,602.9560 |
418.4000 KRW |
401.0000 KRW |
432.0000 KRW |
427.5000 KRW |
| 2024-11-27 |
395.9082 KRW |
44,297,526.4190 |
373.3000 KRW |
363.4000 KRW |
424.3000 KRW |
413.1000 KRW |
| 2024-11-26 |
379.7120 KRW |
26,658,577.3433 |
383.5000 KRW |
356.0000 KRW |
404.8000 KRW |
369.0000 KRW |
| 2024-11-25 |
384.1692 KRW |
31,621,473.3353 |
399.6000 KRW |
368.9000 KRW |
399.9000 KRW |
386.6000 KRW |
| 2024-11-24 |
367.1989 KRW |
30,808,908.6630 |
368.9000 KRW |
331.0000 KRW |
388.5000 KRW |
387.5000 KRW |
| 2024-11-23 |
355.2561 KRW |
30,214,545.6823 |
338.0000 KRW |
332.6000 KRW |
377.2000 KRW |
369.1000 KRW |
| 2024-11-22 |
325.6491 KRW |
29,933,233.4948 |
330.1000 KRW |
302.8000 KRW |
337.7000 KRW |
335.4000 KRW |
| 2024-11-21 |
318.9186 KRW |
29,096,307.4600 |
311.7000 KRW |
300.4000 KRW |
336.6000 KRW |
329.2000 KRW |
| 2024-11-20 |
323.8108 KRW |
25,798,655.9551 |
340.9000 KRW |
307.0000 KRW |
340.9000 KRW |
315.0000 KRW |
| 2024-11-19 |
347.9950 KRW |
20,884,253.1145 |
360.9000 KRW |
332.4000 KRW |
363.0000 KRW |
340.3000 KRW |
| 2024-11-18 |
352.8414 KRW |
24,201,619.1142 |
347.9000 KRW |
340.1000 KRW |
364.9000 KRW |
355.2000 KRW |
| 2024-11-17 |
356.4382 KRW |
53,320,497.8923 |
353.3000 KRW |
332.0000 KRW |
369.9000 KRW |
345.7000 KRW |
| 2024-11-16 |
339.6982 KRW |
19,329,620.4963 |
331.9000 KRW |
329.0000 KRW |
353.3000 KRW |
349.0000 KRW |
| 2024-11-15 |
323.3026 KRW |
17,687,252.4142 |
325.5000 KRW |
310.0000 KRW |
333.3000 KRW |
331.5000 KRW |
| 2024-11-14 |
351.8802 KRW |
29,836,543.1331 |
347.6000 KRW |
328.2000 KRW |
367.6000 KRW |
331.1000 KRW |
| 2024-11-13 |
340.9384 KRW |
30,948,323.0908 |
359.0000 KRW |
321.0000 KRW |
366.0000 KRW |
341.0000 KRW |
| 2024-11-12 |
375.8043 KRW |
68,452,301.9884 |
394.4000 KRW |
344.0000 KRW |
403.9000 KRW |
362.5000 KRW |
| 2024-11-11 |
378.3954 KRW |
46,709,710.3258 |
370.2000 KRW |
361.2000 KRW |
391.5000 KRW |
388.6000 KRW |
| 2024-11-10 |
365.2655 KRW |
44,253,309.0669 |
359.4000 KRW |
351.3000 KRW |
380.0000 KRW |
376.1000 KRW |
| 2024-11-09 |
359.0152 KRW |
205,581,725.4482 |
332.3000 KRW |
329.9000 KRW |
391.7000 KRW |
361.0000 KRW |
| 2024-11-08 |
331.3368 KRW |
27,341,925.2288 |
330.2000 KRW |
322.0000 KRW |
344.3000 KRW |
330.0000 KRW |
| 2024-11-07 |
331.7228 KRW |
40,075,326.7952 |
323.8000 KRW |
320.0000 KRW |
346.0000 KRW |
334.1000 KRW |
| 2024-11-06 |
302.0943 KRW |
42,952,046.9700 |
287.5000 KRW |
287.5000 KRW |
325.4000 KRW |
325.4000 KRW |
| 2024-11-05 |
283.1727 KRW |
20,625,558.1967 |
273.4000 KRW |
273.4000 KRW |
294.2000 KRW |
287.7000 KRW |
| 2024-11-04 |
284.7241 KRW |
27,149,882.0441 |
294.8000 KRW |
267.0000 KRW |
297.8000 KRW |
271.2000 KRW |
| 2024-11-03 |
300.1709 KRW |
91,420,334.4282 |
308.4000 KRW |
278.7000 KRW |
319.8000 KRW |
293.9000 KRW |
| 2024-11-02 |
310.7640 KRW |
91,141,333.8408 |
301.7000 KRW |
299.0000 KRW |
319.7000 KRW |
310.2000 KRW |
| 2024-11-01 |
306.2313 KRW |
23,337,381.3641 |
311.0000 KRW |
298.1000 KRW |
317.5000 KRW |
299.6000 KRW |