Market [unlinked] / KRW
Identifier on UpBit: KRW-WAL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
554.0995 KRW |
1,576,814.0934 |
559.0000 KRW |
543.0000 KRW |
568.0000 KRW |
568.0000 KRW |
| 2025-09-29 |
558.6308 KRW |
820,076.8000 |
562.0000 KRW |
552.0000 KRW |
570.0000 KRW |
559.0000 KRW |
| 2025-09-28 |
545.1338 KRW |
229,608.3254 |
553.0000 KRW |
536.0000 KRW |
554.0000 KRW |
554.0000 KRW |
| 2025-09-27 |
550.3092 KRW |
399,330.5350 |
554.0000 KRW |
542.0000 KRW |
555.0000 KRW |
549.0000 KRW |
| 2025-09-26 |
548.5439 KRW |
1,944,792.4671 |
537.0000 KRW |
534.0000 KRW |
559.0000 KRW |
549.0000 KRW |
| 2025-09-25 |
532.8645 KRW |
1,348,623.3023 |
544.0000 KRW |
519.0000 KRW |
548.0000 KRW |
539.0000 KRW |
| 2025-09-24 |
547.9221 KRW |
804,445.0313 |
550.0000 KRW |
534.0000 KRW |
559.0000 KRW |
550.0000 KRW |
| 2025-09-23 |
551.6589 KRW |
985,831.3749 |
553.0000 KRW |
535.0000 KRW |
563.0000 KRW |
551.0000 KRW |
| 2025-09-22 |
547.6317 KRW |
1,903,903.9220 |
572.0000 KRW |
525.0000 KRW |
576.0000 KRW |
553.0000 KRW |
| 2025-09-21 |
579.4993 KRW |
932,231.5881 |
590.0000 KRW |
570.0000 KRW |
590.0000 KRW |
575.0000 KRW |
| 2025-09-20 |
591.1456 KRW |
580,703.8171 |
587.0000 KRW |
586.0000 KRW |
601.0000 KRW |
591.0000 KRW |
| 2025-09-19 |
602.8953 KRW |
1,428,562.5004 |
615.0000 KRW |
581.0000 KRW |
621.0000 KRW |
586.0000 KRW |
| 2025-09-18 |
618.2584 KRW |
2,002,424.4101 |
612.0000 KRW |
604.0000 KRW |
629.0000 KRW |
621.0000 KRW |
| 2025-09-17 |
606.5950 KRW |
6,698,796.0153 |
615.0000 KRW |
578.0000 KRW |
644.0000 KRW |
593.0000 KRW |
| 2025-09-16 |
594.1008 KRW |
4,802,387.2618 |
577.0000 KRW |
568.0000 KRW |
613.0000 KRW |
613.0000 KRW |
| 2025-09-15 |
587.4802 KRW |
2,869,751.6068 |
599.0000 KRW |
571.0000 KRW |
604.0000 KRW |
578.0000 KRW |
| 2025-09-14 |
609.2766 KRW |
2,947,941.9194 |
622.0000 KRW |
595.0000 KRW |
623.0000 KRW |
609.0000 KRW |
| 2025-09-13 |
619.1160 KRW |
2,914,627.3734 |
622.0000 KRW |
610.0000 KRW |
629.0000 KRW |
624.0000 KRW |
| 2025-09-12 |
622.6435 KRW |
5,811,721.2268 |
620.0000 KRW |
610.0000 KRW |
632.0000 KRW |
620.0000 KRW |
| 2025-09-11 |
615.7464 KRW |
8,128,325.9950 |
631.0000 KRW |
606.0000 KRW |
636.0000 KRW |
620.0000 KRW |
| 2025-09-10 |
608.9393 KRW |
3,769,168.7230 |
586.0000 KRW |
586.0000 KRW |
632.0000 KRW |
630.0000 KRW |
| 2025-09-09 |
599.8788 KRW |
2,016,849.8088 |
602.0000 KRW |
582.0000 KRW |
618.0000 KRW |
586.0000 KRW |
| 2025-09-08 |
600.9413 KRW |
1,900,560.6717 |
592.0000 KRW |
584.0000 KRW |
617.0000 KRW |
600.0000 KRW |
| 2025-09-07 |
595.9234 KRW |
1,092,971.9062 |
592.0000 KRW |
586.0000 KRW |
606.0000 KRW |
593.0000 KRW |
| 2025-09-06 |
598.3150 KRW |
1,761,430.8780 |
607.0000 KRW |
587.0000 KRW |
609.0000 KRW |
590.0000 KRW |
| 2025-09-05 |
608.7273 KRW |
8,627,846.1409 |
579.0000 KRW |
577.0000 KRW |
626.0000 KRW |
606.0000 KRW |
| 2025-09-04 |
586.8924 KRW |
7,168,607.9874 |
591.0000 KRW |
567.0000 KRW |
602.0000 KRW |
577.0000 KRW |
| 2025-09-03 |
598.9093 KRW |
46,610,068.1296 |
572.0000 KRW |
567.0000 KRW |
618.0000 KRW |
592.0000 KRW |
| 2025-09-02 |
569.3832 KRW |
39,859,539.7873 |
525.0000 KRW |
525.0000 KRW |
649.0000 KRW |
571.0000 KRW |
| 2025-09-01 |
529.9962 KRW |
1,107,840.7391 |
536.0000 KRW |
513.0000 KRW |
545.0000 KRW |
522.0000 KRW |
| 2025-08-31 |
545.8921 KRW |
224,342.8545 |
546.0000 KRW |
540.0000 KRW |
551.0000 KRW |
544.0000 KRW |
| 2025-08-30 |
542.7781 KRW |
682,715.8967 |
541.0000 KRW |
529.0000 KRW |
551.0000 KRW |
541.0000 KRW |
| 2025-08-29 |
545.8087 KRW |
1,101,314.5497 |
565.0000 KRW |
530.0000 KRW |
568.0000 KRW |
538.0000 KRW |
| 2025-08-28 |
562.1692 KRW |
634,571.6898 |
558.0000 KRW |
555.0000 KRW |
569.0000 KRW |
565.0000 KRW |
| 2025-08-27 |
562.9893 KRW |
520,380.3851 |
566.0000 KRW |
556.0000 KRW |
571.0000 KRW |
563.0000 KRW |
| 2025-08-26 |
559.5166 KRW |
734,951.9612 |
552.0000 KRW |
549.0000 KRW |
570.0000 KRW |
566.0000 KRW |
| 2025-08-25 |
577.9163 KRW |
830,397.5927 |
597.0000 KRW |
561.0000 KRW |
602.0000 KRW |
563.0000 KRW |
| 2025-08-24 |
598.1691 KRW |
934,073.5002 |
608.0000 KRW |
582.0000 KRW |
616.0000 KRW |
597.0000 KRW |
| 2025-08-23 |
602.3680 KRW |
582,424.5819 |
610.0000 KRW |
585.0000 KRW |
616.0000 KRW |
603.0000 KRW |
| 2025-08-22 |
576.0767 KRW |
3,107,856.7219 |
570.0000 KRW |
543.0000 KRW |
614.0000 KRW |
611.0000 KRW |
| 2025-08-21 |
600.3441 KRW |
1,107,222.8696 |
612.0000 KRW |
576.0000 KRW |
612.0000 KRW |
578.0000 KRW |
| 2025-08-20 |
606.8524 KRW |
2,085,831.8874 |
599.0000 KRW |
585.0000 KRW |
622.0000 KRW |
613.0000 KRW |
| 2025-08-19 |
606.8817 KRW |
1,898,331.1018 |
595.0000 KRW |
577.0000 KRW |
620.0000 KRW |
606.0000 KRW |
| 2025-08-18 |
583.8722 KRW |
1,164,664.1143 |
605.0000 KRW |
569.0000 KRW |
606.0000 KRW |
596.0000 KRW |
| 2025-08-17 |
611.5809 KRW |
1,341,888.1445 |
605.0000 KRW |
598.0000 KRW |
622.0000 KRW |
608.0000 KRW |
| 2025-08-16 |
599.5417 KRW |
1,192,030.5640 |
598.0000 KRW |
588.0000 KRW |
610.0000 KRW |
603.0000 KRW |
| 2025-08-15 |
611.1365 KRW |
1,048,961.9249 |
605.0000 KRW |
584.0000 KRW |
630.0000 KRW |
594.0000 KRW |
| 2025-08-14 |
619.6772 KRW |
5,966,534.9390 |
613.0000 KRW |
583.0000 KRW |
644.0000 KRW |
594.0000 KRW |
| 2025-08-13 |
620.0591 KRW |
7,975,818.3313 |
588.0000 KRW |
580.0000 KRW |
660.0000 KRW |
618.0000 KRW |
| 2025-08-12 |
567.3630 KRW |
1,880,358.7485 |
551.0000 KRW |
544.0000 KRW |
593.0000 KRW |
584.0000 KRW |