Market [unlinked] / KRW
Identifier on UpBit: KRW-W
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-20 |
247.5641 KRW |
3,038,120.7056 |
244.8000 KRW |
240.7000 KRW |
255.0000 KRW |
254.6000 KRW |
| 2025-02-19 |
246.4082 KRW |
3,499,847.1318 |
248.7000 KRW |
239.3000 KRW |
253.4000 KRW |
242.5000 KRW |
| 2025-02-18 |
251.5768 KRW |
5,261,743.8886 |
265.0000 KRW |
240.0000 KRW |
265.4000 KRW |
245.9000 KRW |
| 2025-02-17 |
267.4380 KRW |
4,859,373.6252 |
267.9000 KRW |
258.6000 KRW |
278.2000 KRW |
267.9000 KRW |
| 2025-02-16 |
268.5893 KRW |
3,287,149.1805 |
269.7000 KRW |
263.5000 KRW |
273.3000 KRW |
268.2000 KRW |
| 2025-02-15 |
273.0555 KRW |
2,731,695.1901 |
277.1000 KRW |
267.6000 KRW |
281.3000 KRW |
268.7000 KRW |
| 2025-02-14 |
275.3446 KRW |
3,514,242.9542 |
271.9000 KRW |
268.6000 KRW |
283.4000 KRW |
273.3000 KRW |
| 2025-02-13 |
279.2470 KRW |
9,375,173.1370 |
279.6000 KRW |
265.3000 KRW |
290.0000 KRW |
271.8000 KRW |
| 2025-02-12 |
265.4332 KRW |
5,796,690.4340 |
265.6000 KRW |
253.5000 KRW |
281.5000 KRW |
279.6000 KRW |
| 2025-02-11 |
272.5816 KRW |
6,474,781.3639 |
266.8000 KRW |
260.6000 KRW |
281.5000 KRW |
264.4000 KRW |
| 2025-02-10 |
263.8827 KRW |
6,602,197.5506 |
263.2000 KRW |
253.9000 KRW |
270.9000 KRW |
268.4000 KRW |
| 2025-02-09 |
266.9545 KRW |
8,718,487.5026 |
268.5000 KRW |
251.9000 KRW |
275.0000 KRW |
251.9000 KRW |
| 2025-02-08 |
256.2564 KRW |
9,736,340.4661 |
255.3000 KRW |
251.0000 KRW |
264.8000 KRW |
264.0000 KRW |
| 2025-02-07 |
265.5169 KRW |
33,379,466.0284 |
251.1000 KRW |
244.0000 KRW |
291.7000 KRW |
249.1000 KRW |
| 2025-02-06 |
257.7996 KRW |
25,520,613.6519 |
263.3000 KRW |
246.5000 KRW |
269.1000 KRW |
251.4000 KRW |
| 2025-02-05 |
274.5572 KRW |
20,336,846.3151 |
284.7000 KRW |
260.0000 KRW |
285.9000 KRW |
260.9000 KRW |
| 2025-02-04 |
287.6733 KRW |
46,665,591.1667 |
315.2000 KRW |
271.0000 KRW |
320.0000 KRW |
285.8000 KRW |
| 2025-02-03 |
281.6216 KRW |
84,023,879.0757 |
328.3000 KRW |
250.2000 KRW |
329.5000 KRW |
304.5000 KRW |
| 2025-02-02 |
377.1278 KRW |
74,597,590.2927 |
364.4000 KRW |
324.3000 KRW |
407.8000 KRW |
339.6000 KRW |
| 2025-02-01 |
380.0001 KRW |
14,826,010.0565 |
383.7000 KRW |
359.0000 KRW |
395.4000 KRW |
368.6000 KRW |
| 2025-01-31 |
380.9710 KRW |
59,799,043.6585 |
365.3000 KRW |
363.3000 KRW |
398.0000 KRW |
383.4000 KRW |
| 2025-01-30 |
354.1686 KRW |
43,729,532.4240 |
329.9000 KRW |
324.8000 KRW |
376.4000 KRW |
365.7000 KRW |
| 2025-01-29 |
336.4828 KRW |
103,797,717.0736 |
310.0000 KRW |
307.7000 KRW |
370.0000 KRW |
337.4000 KRW |
| 2025-01-28 |
322.8918 KRW |
3,777,101.3520 |
327.1000 KRW |
308.1000 KRW |
333.2000 KRW |
308.6000 KRW |
| 2025-01-27 |
320.1866 KRW |
6,981,274.7025 |
335.5000 KRW |
308.1000 KRW |
336.2000 KRW |
324.9000 KRW |
| 2025-01-26 |
342.6559 KRW |
2,884,010.1903 |
339.0000 KRW |
336.6000 KRW |
350.8000 KRW |
340.5000 KRW |
| 2025-01-25 |
341.3893 KRW |
2,935,126.4795 |
337.4000 KRW |
331.9000 KRW |
353.8000 KRW |
339.8000 KRW |
| 2025-01-24 |
339.7014 KRW |
2,924,500.7455 |
340.0000 KRW |
327.6000 KRW |
351.5000 KRW |
335.8000 KRW |