Market [unlinked] / KRW
Identifier on UpBit: KRW-G
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
43.9333 KRW |
12,680,076.9436 |
44.2700 KRW |
43.5200 KRW |
44.3600 KRW |
43.6400 KRW |
| 2025-01-14 |
43.7517 KRW |
48,944,606.9350 |
43.3000 KRW |
42.7400 KRW |
44.6400 KRW |
43.9000 KRW |
| 2025-01-13 |
43.7217 KRW |
124,374,734.2984 |
46.2300 KRW |
41.5500 KRW |
47.2600 KRW |
43.0400 KRW |
| 2025-01-12 |
47.2652 KRW |
66,113,858.8097 |
47.9700 KRW |
46.5500 KRW |
47.9700 KRW |
46.5500 KRW |
| 2025-01-11 |
48.5067 KRW |
118,948,210.8199 |
50.2500 KRW |
47.6900 KRW |
50.2800 KRW |
48.1200 KRW |
| 2025-01-10 |
47.8067 KRW |
204,396,708.8798 |
47.7000 KRW |
46.4100 KRW |
50.4300 KRW |
50.1100 KRW |
| 2025-01-09 |
48.4985 KRW |
409,231,663.5564 |
49.8100 KRW |
46.7300 KRW |
50.2500 KRW |
47.3600 KRW |
| 2025-01-08 |
48.6357 KRW |
1,341,840,106.9287 |
53.6300 KRW |
46.2300 KRW |
53.8700 KRW |
49.4500 KRW |
| 2025-01-07 |
55.4241 KRW |
5,035,212,712.5028 |
47.4000 KRW |
46.9800 KRW |
60.1200 KRW |
53.7300 KRW |
| 2025-01-06 |
47.3088 KRW |
110,338,301.8389 |
46.9600 KRW |
46.2100 KRW |
48.3400 KRW |
47.1400 KRW |
| 2025-01-05 |
46.5048 KRW |
67,584,653.8674 |
46.7400 KRW |
46.0200 KRW |
47.1700 KRW |
46.8400 KRW |
| 2025-01-04 |
46.9849 KRW |
50,394,993.4608 |
47.2600 KRW |
46.3100 KRW |
47.6900 KRW |
46.8000 KRW |
| 2025-01-03 |
46.2178 KRW |
108,717,930.1473 |
46.2600 KRW |
44.9200 KRW |
47.4300 KRW |
47.0300 KRW |
| 2025-01-02 |
45.5440 KRW |
44,965,481.5458 |
45.1500 KRW |
44.7500 KRW |
46.5000 KRW |
45.9700 KRW |
| 2025-01-01 |
44.4683 KRW |
33,886,541.9204 |
44.5800 KRW |
43.5000 KRW |
45.3900 KRW |
45.1000 KRW |
| 2024-12-31 |
44.6939 KRW |
88,831,673.2053 |
45.6900 KRW |
42.6500 KRW |
47.2500 KRW |
45.1100 KRW |
| 2024-12-30 |
45.9870 KRW |
144,648,481.3500 |
47.9200 KRW |
44.1800 KRW |
47.9200 KRW |
45.4500 KRW |
| 2024-12-29 |
48.8516 KRW |
475,925,655.4289 |
46.2500 KRW |
46.1300 KRW |
51.0800 KRW |
47.3600 KRW |
| 2024-12-28 |
45.5498 KRW |
40,559,272.5206 |
45.6800 KRW |
44.6200 KRW |
46.7300 KRW |
46.1900 KRW |
| 2024-12-27 |
45.3204 KRW |
72,806,557.9923 |
44.8600 KRW |
43.8500 KRW |
46.5600 KRW |
45.4800 KRW |
| 2024-12-26 |
46.5302 KRW |
124,396,028.4778 |
48.9100 KRW |
44.7200 KRW |
49.2200 KRW |
44.8600 KRW |
| 2024-12-25 |
51.4975 KRW |
485,589,597.5887 |
49.8700 KRW |
48.5100 KRW |
54.9000 KRW |
48.7800 KRW |
| 2024-12-24 |
48.8001 KRW |
833,371,200.3655 |
45.0200 KRW |
44.1500 KRW |
51.7200 KRW |
49.1100 KRW |
| 2024-12-23 |
43.2641 KRW |
53,696,082.0018 |
43.2000 KRW |
42.0900 KRW |
44.7200 KRW |
43.7600 KRW |
| 2024-12-22 |
43.2965 KRW |
124,096,888.5033 |
44.5600 KRW |
41.8600 KRW |
45.4000 KRW |
43.4200 KRW |
| 2024-12-21 |
43.3332 KRW |
124,018,259.9898 |
43.3100 KRW |
41.0300 KRW |
44.8400 KRW |
41.5600 KRW |
| 2024-12-20 |
40.8177 KRW |
177,080,655.3706 |
41.3100 KRW |
37.7800 KRW |
43.2200 KRW |
42.6400 KRW |
| 2024-12-19 |
42.7237 KRW |
176,787,965.4319 |
42.3300 KRW |
39.9100 KRW |
45.5000 KRW |
42.0800 KRW |
| 2024-12-18 |
44.9470 KRW |
125,544,753.1070 |
46.6100 KRW |
42.8600 KRW |
46.7400 KRW |
43.0200 KRW |
| 2024-12-17 |
48.0343 KRW |
82,031,370.2988 |
48.8300 KRW |
47.0200 KRW |
48.8500 KRW |
47.3900 KRW |
| 2024-12-16 |
49.0619 KRW |
95,085,590.2858 |
49.9600 KRW |
47.5100 KRW |
50.6700 KRW |
49.2400 KRW |
| 2024-12-15 |
49.0161 KRW |
58,673,791.2272 |
48.9200 KRW |
47.6900 KRW |
50.1500 KRW |
49.9900 KRW |
| 2024-12-14 |
49.6256 KRW |
76,754,801.1986 |
50.3500 KRW |
47.6500 KRW |
50.7400 KRW |
48.6000 KRW |
| 2024-12-13 |
50.2563 KRW |
73,281,551.7367 |
51.2500 KRW |
49.5800 KRW |
51.5300 KRW |
49.8300 KRW |
| 2024-12-12 |
51.5849 KRW |
130,894,476.1899 |
51.0600 KRW |
50.1900 KRW |
52.7900 KRW |
50.9300 KRW |
| 2024-12-11 |
48.5942 KRW |
159,325,234.4797 |
48.7000 KRW |
45.7700 KRW |
51.8600 KRW |
51.0900 KRW |
| 2024-12-10 |
48.7988 KRW |
272,471,755.2457 |
52.2600 KRW |
45.1000 KRW |
52.3300 KRW |
48.8600 KRW |
| 2024-12-09 |
56.1670 KRW |
272,254,397.5722 |
61.2300 KRW |
48.4400 KRW |
61.2300 KRW |
51.0500 KRW |
| 2024-12-08 |
60.0469 KRW |
120,099,353.2319 |
61.0700 KRW |
58.5000 KRW |
61.5000 KRW |
61.4000 KRW |
| 2024-12-07 |
62.1941 KRW |
222,995,201.9984 |
63.7700 KRW |
60.4600 KRW |
64.5500 KRW |
61.2200 KRW |
| 2024-12-06 |
61.0146 KRW |
1,887,568,328.5658 |
55.6900 KRW |
55.5700 KRW |
65.5000 KRW |
63.1900 KRW |
| 2024-12-05 |
56.0290 KRW |
217,529,470.5016 |
57.8400 KRW |
54.0000 KRW |
58.3000 KRW |
55.8600 KRW |
| 2024-12-04 |
57.9140 KRW |
281,828,360.6553 |
56.9500 KRW |
55.0000 KRW |
60.5000 KRW |
59.3600 KRW |
| 2024-12-03 |
51.5552 KRW |
409,526,376.1224 |
54.2900 KRW |
25.5900 KRW |
56.5200 KRW |
54.2800 KRW |
| 2024-12-02 |
52.4051 KRW |
270,020,892.2516 |
53.7500 KRW |
50.1200 KRW |
54.3800 KRW |
53.7400 KRW |
| 2024-12-01 |
54.7449 KRW |
316,691,130.7039 |
54.6900 KRW |
52.4500 KRW |
56.7200 KRW |
53.9000 KRW |
| 2024-11-30 |
52.0945 KRW |
207,537,017.6396 |
51.2300 KRW |
50.3100 KRW |
54.1200 KRW |
53.9600 KRW |
| 2024-11-29 |
50.2908 KRW |
166,728,802.5138 |
51.2500 KRW |
49.2500 KRW |
52.2600 KRW |
50.8400 KRW |
| 2024-11-28 |
50.9522 KRW |
308,725,035.1704 |
51.4100 KRW |
49.1100 KRW |
54.1400 KRW |
51.0900 KRW |
| 2024-11-27 |
49.4452 KRW |
304,418,888.8959 |
48.5800 KRW |
47.0600 KRW |
51.9900 KRW |
51.5700 KRW |