Market [unlinked] / KRW
Identifier on UpBit: KRW-WAL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
890.0327 KRW |
2,540,041.4185 |
938.3000 KRW |
854.7000 KRW |
948.1000 KRW |
895.6000 KRW |
| 2025-05-18 |
919.2627 KRW |
2,887,052.3546 |
907.7000 KRW |
885.5000 KRW |
954.0000 KRW |
918.2000 KRW |
| 2025-05-17 |
918.8423 KRW |
2,182,507.2065 |
945.5000 KRW |
890.3000 KRW |
955.1000 KRW |
920.0000 KRW |
| 2025-05-16 |
970.4756 KRW |
7,428,535.5484 |
941.3000 KRW |
934.9000 KRW |
989.4000 KRW |
938.1000 KRW |
| 2025-05-15 |
997.9512 KRW |
31,770,172.1257 |
1,028.0000 KRW |
913.2000 KRW |
1,129.0000 KRW |
938.1000 KRW |
| 2025-05-14 |
1,029.4161 KRW |
34,910,565.6062 |
935.0000 KRW |
928.5000 KRW |
1,090.0000 KRW |
1,030.0000 KRW |
| 2025-05-13 |
914.7109 KRW |
2,689,129.9797 |
915.7000 KRW |
881.1000 KRW |
942.3000 KRW |
933.3000 KRW |
| 2025-05-12 |
940.3752 KRW |
8,009,542.9088 |
929.6000 KRW |
892.4000 KRW |
972.9000 KRW |
903.8000 KRW |
| 2025-05-11 |
894.6397 KRW |
10,643,887.3031 |
879.0000 KRW |
851.9000 KRW |
933.3000 KRW |
923.8000 KRW |
| 2025-05-10 |
852.5984 KRW |
3,177,755.7584 |
857.3000 KRW |
830.0000 KRW |
876.6000 KRW |
854.2000 KRW |
| 2025-05-09 |
869.2042 KRW |
5,482,408.0649 |
891.2000 KRW |
846.3000 KRW |
894.0000 KRW |
851.9000 KRW |
| 2025-05-08 |
847.6592 KRW |
10,989,125.0030 |
774.0000 KRW |
770.7000 KRW |
908.6000 KRW |
887.6000 KRW |
| 2025-05-07 |
800.9251 KRW |
6,533,203.0906 |
783.5000 KRW |
752.1000 KRW |
838.1000 KRW |
767.0000 KRW |
| 2025-05-06 |
812.8106 KRW |
6,170,266.7961 |
847.9000 KRW |
766.6000 KRW |
855.1000 KRW |
776.2000 KRW |
| 2025-05-05 |
855.8123 KRW |
11,220,025.7000 |
843.8000 KRW |
813.3000 KRW |
883.6000 KRW |
863.3000 KRW |
| 2025-05-04 |
823.1181 KRW |
18,668,947.5721 |
801.2000 KRW |
754.0000 KRW |
866.8000 KRW |
848.1000 KRW |
| 2025-05-03 |
803.8403 KRW |
17,507,264.3508 |
839.9000 KRW |
773.1000 KRW |
842.2000 KRW |
782.3000 KRW |
| 2025-05-02 |
895.1033 KRW |
40,683,008.9753 |
967.8000 KRW |
823.0000 KRW |
984.5000 KRW |
830.3000 KRW |
| 2025-05-01 |
923.2558 KRW |
57,572,140.9522 |
804.0000 KRW |
799.7000 KRW |
971.1000 KRW |
953.0000 KRW |
| 2025-04-30 |
820.3059 KRW |
10,123,129.1995 |
813.6000 KRW |
754.0000 KRW |
853.3000 KRW |
786.4000 KRW |
| 2025-04-29 |
877.2568 KRW |
9,680,890.2135 |
891.3000 KRW |
837.0000 KRW |
909.8000 KRW |
845.1000 KRW |
| 2025-04-28 |
921.5957 KRW |
56,194,163.3078 |
911.9000 KRW |
877.2000 KRW |
964.8000 KRW |
891.4000 KRW |
| 2025-04-27 |
925.9534 KRW |
161,864,378.9940 |
770.8000 KRW |
756.7000 KRW |
1,001.0000 KRW |
913.6000 KRW |
| 2025-04-26 |
782.2260 KRW |
4,273,058.6307 |
781.4000 KRW |
740.7000 KRW |
805.7000 KRW |
766.5000 KRW |
| 2025-04-25 |
806.3810 KRW |
11,665,265.7817 |
764.7000 KRW |
751.4000 KRW |
850.0000 KRW |
783.4000 KRW |
| 2025-04-24 |
749.0487 KRW |
11,640,767.0903 |
727.5000 KRW |
710.9000 KRW |
783.6000 KRW |
758.2000 KRW |
| 2025-04-23 |
718.9156 KRW |
21,875,720.2003 |
672.3000 KRW |
672.3000 KRW |
764.3000 KRW |
731.0000 KRW |
| 2025-04-22 |
629.7797 KRW |
10,969,712.2893 |
594.2000 KRW |
581.5000 KRW |
682.0000 KRW |
675.9000 KRW |
| 2025-04-21 |
623.4422 KRW |
10,584,539.8849 |
595.6000 KRW |
590.9000 KRW |
641.1000 KRW |
597.9000 KRW |
| 2025-04-20 |
611.8191 KRW |
10,756,160.0393 |
629.1000 KRW |
590.2000 KRW |
631.9000 KRW |
595.7000 KRW |
| 2025-04-19 |
634.8791 KRW |
49,520,847.1557 |
567.0000 KRW |
564.5000 KRW |
726.7000 KRW |
630.7000 KRW |
| 2025-04-18 |
574.8106 KRW |
3,612,756.2944 |
580.9000 KRW |
560.5000 KRW |
589.8000 KRW |
566.2000 KRW |
| 2025-04-17 |
592.0795 KRW |
4,395,178.6090 |
586.2000 KRW |
575.1000 KRW |
611.7000 KRW |
586.8000 KRW |
| 2025-04-16 |
577.7009 KRW |
11,892,003.6702 |
622.9000 KRW |
533.4000 KRW |
625.0000 KRW |
567.7000 KRW |
| 2025-04-15 |
651.2122 KRW |
3,449,953.5492 |
659.8000 KRW |
624.7000 KRW |
671.9000 KRW |
628.2000 KRW |
| 2025-04-14 |
670.6625 KRW |
4,261,684.0367 |
670.4000 KRW |
646.4000 KRW |
693.8000 KRW |
661.8000 KRW |
| 2025-04-13 |
714.0943 KRW |
8,592,178.9844 |
735.4000 KRW |
659.6000 KRW |
760.0000 KRW |
666.2000 KRW |
| 2025-04-12 |
709.5937 KRW |
9,627,123.9144 |
712.2000 KRW |
678.9000 KRW |
758.8000 KRW |
745.0000 KRW |
| 2025-04-11 |
714.8746 KRW |
33,915,392.5316 |
689.0000 KRW |
666.5000 KRW |
770.0000 KRW |
719.0000 KRW |
| 2025-04-10 |
736.7006 KRW |
55,249,262.1517 |
667.9000 KRW |
660.4000 KRW |
893.0000 KRW |
690.0000 KRW |
| 2025-04-09 |
637.1328 KRW |
14,139,059.7356 |
594.0000 KRW |
575.0000 KRW |
702.0000 KRW |
683.4000 KRW |
| 2025-04-08 |
641.4024 KRW |
6,830,623.3715 |
666.5000 KRW |
590.3000 KRW |
683.6000 KRW |
592.7000 KRW |
| 2025-04-07 |
648.4951 KRW |
10,641,908.9770 |
668.5000 KRW |
606.6000 KRW |
700.0000 KRW |
685.8000 KRW |
| 2025-04-06 |
752.7497 KRW |
10,770,629.8863 |
778.5000 KRW |
680.0000 KRW |
789.0000 KRW |
681.4000 KRW |
| 2025-04-05 |
815.1268 KRW |
16,437,616.7780 |
803.6000 KRW |
787.0000 KRW |
837.6000 KRW |
794.0000 KRW |
| 2025-04-04 |
771.2584 KRW |
27,981,936.2664 |
809.3000 KRW |
725.2000 KRW |
837.0000 KRW |
808.7000 KRW |
| 2025-04-03 |
852.3747 KRW |
84,237,097.5363 |
793.1000 KRW |
778.1000 KRW |
909.0000 KRW |
806.3000 KRW |
| 2025-04-02 |
827.2249 KRW |
92,911,290.7385 |
815.5000 KRW |
760.0000 KRW |
888.0000 KRW |
821.1000 KRW |
| 2025-04-01 |
791.5605 KRW |
189,150,771.8980 |
705.0000 KRW |
700.7000 KRW |
864.9000 KRW |
829.8000 KRW |
| 2025-03-31 |
666.6792 KRW |
134,301,787.2315 |
625.4000 KRW |
602.0000 KRW |
714.2000 KRW |
696.0000 KRW |