Market [unlinked] / KRW
Identifier on UpBit: KRW-W
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-23 |
336.5300 KRW |
3,343,348.5475 |
344.6000 KRW |
330.3000 KRW |
346.3000 KRW |
339.2000 KRW |
| 2025-01-22 |
350.0998 KRW |
1,949,767.2106 |
353.3000 KRW |
345.5000 KRW |
355.8000 KRW |
348.2000 KRW |
| 2025-01-21 |
342.4968 KRW |
4,322,475.9425 |
349.0000 KRW |
333.5000 KRW |
361.9000 KRW |
353.0000 KRW |
| 2025-01-20 |
353.7104 KRW |
6,863,308.3461 |
350.2000 KRW |
336.0000 KRW |
372.0000 KRW |
352.0000 KRW |
| 2025-01-19 |
371.7685 KRW |
9,462,819.5084 |
378.2000 KRW |
347.9000 KRW |
393.0000 KRW |
352.0000 KRW |
| 2025-01-18 |
384.4912 KRW |
9,153,478.8869 |
394.3000 KRW |
369.3000 KRW |
403.1000 KRW |
374.8000 KRW |
| 2025-01-17 |
391.5842 KRW |
4,851,274.5179 |
376.1000 KRW |
376.1000 KRW |
398.7000 KRW |
389.5000 KRW |
| 2025-01-16 |
379.9932 KRW |
4,469,281.0237 |
385.6000 KRW |
370.0000 KRW |
389.7000 KRW |
378.3000 KRW |
| 2025-01-15 |
371.3642 KRW |
5,702,408.4795 |
366.6000 KRW |
352.4000 KRW |
387.9000 KRW |
385.2000 KRW |
| 2025-01-14 |
361.9952 KRW |
3,589,769.4997 |
359.8000 KRW |
356.4000 KRW |
369.6000 KRW |
362.0000 KRW |
| 2025-01-13 |
353.4020 KRW |
13,091,384.6833 |
376.0000 KRW |
335.4000 KRW |
383.2000 KRW |
356.4000 KRW |
| 2025-01-12 |
380.0662 KRW |
3,064,971.9200 |
381.3000 KRW |
375.5000 KRW |
384.7000 KRW |
375.9000 KRW |
| 2025-01-11 |
380.4720 KRW |
4,094,957.5367 |
383.9000 KRW |
376.1000 KRW |
389.2000 KRW |
382.3000 KRW |
| 2025-01-10 |
384.5216 KRW |
11,196,443.4009 |
381.7000 KRW |
373.0000 KRW |
395.3000 KRW |
383.9000 KRW |
| 2025-01-09 |
388.0761 KRW |
7,989,397.1395 |
392.4000 KRW |
378.2000 KRW |
397.6000 KRW |
380.8000 KRW |
| 2025-01-08 |
389.4906 KRW |
15,337,995.7416 |
404.8000 KRW |
370.8000 KRW |
409.5000 KRW |
391.2000 KRW |
| 2025-01-07 |
430.1953 KRW |
16,700,661.4270 |
448.6000 KRW |
402.5000 KRW |
450.5000 KRW |
405.7000 KRW |
| 2025-01-06 |
452.5194 KRW |
10,456,707.0166 |
455.2000 KRW |
445.8000 KRW |
464.4000 KRW |
448.0000 KRW |
| 2025-01-05 |
453.7400 KRW |
7,004,570.7920 |
459.3000 KRW |
447.0000 KRW |
459.4000 KRW |
456.9000 KRW |
| 2025-01-04 |
464.0085 KRW |
7,418,099.0603 |
468.3000 KRW |
454.7000 KRW |
471.6000 KRW |
461.6000 KRW |
| 2025-01-03 |
457.9301 KRW |
9,749,780.5251 |
452.4000 KRW |
441.0000 KRW |
476.6000 KRW |
467.7000 KRW |
| 2025-01-02 |
458.6619 KRW |
34,547,288.0665 |
434.1000 KRW |
431.8000 KRW |
473.0000 KRW |
455.0000 KRW |
| 2025-01-01 |
423.1897 KRW |
3,554,025.4902 |
425.4000 KRW |
412.0000 KRW |
437.0000 KRW |
435.0000 KRW |
| 2024-12-31 |
427.1527 KRW |
10,970,797.6623 |
437.0000 KRW |
407.4000 KRW |
450.0000 KRW |
429.1000 KRW |
| 2024-12-30 |
447.6270 KRW |
27,998,011.3720 |
438.1000 KRW |
428.4000 KRW |
476.9000 KRW |
437.7000 KRW |
| 2024-12-29 |
454.4273 KRW |
24,707,710.2342 |
446.8000 KRW |
429.5000 KRW |
474.9000 KRW |
432.8000 KRW |
| 2024-12-28 |
446.4386 KRW |
24,516,481.6511 |
458.3000 KRW |
426.9000 KRW |
463.7000 KRW |
448.3000 KRW |
| 2024-12-27 |
457.6750 KRW |
114,673,068.5077 |
410.1000 KRW |
405.9000 KRW |
485.2000 KRW |
452.0000 KRW |
| 2024-12-26 |
417.2407 KRW |
7,180,590.8261 |
434.2000 KRW |
402.4000 KRW |
442.7000 KRW |
408.5000 KRW |
| 2024-12-25 |
442.5066 KRW |
14,891,428.0831 |
440.0000 KRW |
430.4000 KRW |
454.2000 KRW |
432.3000 KRW |
| 2024-12-24 |
439.1991 KRW |
30,042,392.2075 |
460.7000 KRW |
426.2000 KRW |
468.2000 KRW |
432.8000 KRW |
| 2024-12-23 |
397.4044 KRW |
3,418,192.1493 |
395.4000 KRW |
383.4000 KRW |
410.4000 KRW |
403.0000 KRW |
| 2024-12-22 |
397.8177 KRW |
5,821,340.5226 |
399.8000 KRW |
386.7000 KRW |
410.0000 KRW |
399.9000 KRW |
| 2024-12-21 |
428.1139 KRW |
9,914,973.6008 |
421.9000 KRW |
393.3000 KRW |
449.6000 KRW |
399.1000 KRW |
| 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 |