Market [unlinked] / KRW
Identifier on UpBit: KRW-ID
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
632.5114 KRW |
6,045,808.0692 |
638.4000 KRW |
615.6000 KRW |
646.9000 KRW |
643.7000 KRW |
| 2025-01-14 |
623.8213 KRW |
7,735,086.3625 |
625.8000 KRW |
612.1000 KRW |
638.4000 KRW |
632.5000 KRW |
| 2025-01-13 |
617.8088 KRW |
12,795,077.1853 |
645.5000 KRW |
594.0000 KRW |
658.6000 KRW |
619.0000 KRW |
| 2025-01-12 |
658.0062 KRW |
5,215,407.1253 |
662.0000 KRW |
646.3000 KRW |
672.0000 KRW |
648.1000 KRW |
| 2025-01-11 |
664.7778 KRW |
6,853,091.1061 |
675.0000 KRW |
652.5000 KRW |
680.5000 KRW |
663.8000 KRW |
| 2025-01-10 |
667.5496 KRW |
10,888,789.8545 |
678.5000 KRW |
653.1000 KRW |
681.2000 KRW |
677.0000 KRW |
| 2025-01-09 |
658.5647 KRW |
14,665,844.1916 |
656.7000 KRW |
645.3000 KRW |
671.3000 KRW |
653.5000 KRW |
| 2025-01-08 |
649.1108 KRW |
14,444,820.6911 |
666.6000 KRW |
632.0000 KRW |
673.0000 KRW |
652.0000 KRW |
| 2025-01-07 |
693.2556 KRW |
14,226,889.0785 |
716.4000 KRW |
661.9000 KRW |
720.2000 KRW |
668.0000 KRW |
| 2025-01-06 |
714.3711 KRW |
13,274,976.0168 |
701.3000 KRW |
693.7000 KRW |
726.4000 KRW |
714.3000 KRW |
| 2025-01-05 |
698.6107 KRW |
8,962,197.4201 |
701.5000 KRW |
690.4000 KRW |
713.3000 KRW |
701.0000 KRW |
| 2025-01-04 |
701.7249 KRW |
9,270,998.9154 |
703.9000 KRW |
689.9000 KRW |
713.4000 KRW |
702.1000 KRW |
| 2025-01-03 |
692.5956 KRW |
9,227,466.7310 |
687.1000 KRW |
675.8000 KRW |
708.1000 KRW |
702.6000 KRW |
| 2025-01-02 |
677.0133 KRW |
11,550,844.9174 |
663.2000 KRW |
660.0000 KRW |
693.0000 KRW |
686.3000 KRW |
| 2025-01-01 |
649.7094 KRW |
4,905,607.9729 |
649.8000 KRW |
634.8000 KRW |
665.4000 KRW |
663.5000 KRW |
| 2024-12-31 |
650.5386 KRW |
7,768,252.9800 |
659.5000 KRW |
634.1000 KRW |
668.0000 KRW |
654.1000 KRW |
| 2024-12-30 |
660.6645 KRW |
10,452,688.9473 |
662.2000 KRW |
637.4000 KRW |
680.4000 KRW |
656.8000 KRW |
| 2024-12-29 |
675.4208 KRW |
9,488,150.1249 |
680.2000 KRW |
661.9000 KRW |
684.7000 KRW |
669.1000 KRW |
| 2024-12-28 |
670.6572 KRW |
14,106,201.0648 |
665.8000 KRW |
660.0000 KRW |
689.5000 KRW |
681.9000 KRW |
| 2024-12-27 |
665.9378 KRW |
12,936,446.9585 |
645.2000 KRW |
636.8000 KRW |
685.1000 KRW |
659.2000 KRW |
| 2024-12-26 |
655.1827 KRW |
15,030,619.6748 |
680.6000 KRW |
637.9000 KRW |
684.7000 KRW |
644.6000 KRW |
| 2024-12-25 |
704.4826 KRW |
24,486,903.1430 |
706.0000 KRW |
675.5000 KRW |
726.6000 KRW |
677.9000 KRW |
| 2024-12-24 |
703.0688 KRW |
21,288,160.6030 |
690.2000 KRW |
681.3000 KRW |
721.6000 KRW |
701.2000 KRW |
| 2024-12-23 |
669.7015 KRW |
15,880,821.0177 |
682.5000 KRW |
654.8000 KRW |
693.6000 KRW |
671.0000 KRW |
| 2024-12-22 |
686.7857 KRW |
47,173,964.0345 |
685.9000 KRW |
650.5000 KRW |
751.2000 KRW |
685.7000 KRW |
| 2024-12-21 |
688.3186 KRW |
43,535,894.8072 |
656.2000 KRW |
646.0000 KRW |
722.2000 KRW |
673.6000 KRW |
| 2024-12-20 |
605.3447 KRW |
33,688,921.7422 |
609.1000 KRW |
559.8000 KRW |
663.7000 KRW |
649.5000 KRW |
| 2024-12-19 |
628.7611 KRW |
28,682,045.7413 |
637.2000 KRW |
591.0000 KRW |
663.7000 KRW |
621.7000 KRW |
| 2024-12-18 |
677.6476 KRW |
20,471,449.5837 |
699.4000 KRW |
642.3000 KRW |
705.6000 KRW |
648.7000 KRW |
| 2024-12-17 |
721.4635 KRW |
14,116,382.2978 |
737.4000 KRW |
702.7000 KRW |
739.6000 KRW |
707.6000 KRW |
| 2024-12-16 |
746.6715 KRW |
15,679,335.8399 |
761.2000 KRW |
719.2000 KRW |
778.8000 KRW |
745.4000 KRW |
| 2024-12-15 |
741.9212 KRW |
10,719,787.8386 |
740.9000 KRW |
718.8000 KRW |
761.9000 KRW |
756.0000 KRW |
| 2024-12-14 |
757.3258 KRW |
14,492,627.9734 |
774.1000 KRW |
724.7000 KRW |
788.9000 KRW |
738.0000 KRW |
| 2024-12-13 |
772.5825 KRW |
15,821,450.1943 |
787.6000 KRW |
757.1000 KRW |
798.0000 KRW |
764.4000 KRW |
| 2024-12-12 |
794.0459 KRW |
25,279,665.3270 |
770.4000 KRW |
760.9000 KRW |
820.0000 KRW |
782.8000 KRW |
| 2024-12-11 |
725.7431 KRW |
22,496,727.1327 |
719.1000 KRW |
678.5000 KRW |
774.8000 KRW |
769.7000 KRW |
| 2024-12-10 |
728.5333 KRW |
41,274,378.0762 |
760.4000 KRW |
668.6000 KRW |
777.7000 KRW |
723.5000 KRW |
| 2024-12-09 |
836.2843 KRW |
45,706,298.3283 |
906.9000 KRW |
751.5000 KRW |
908.1000 KRW |
765.7000 KRW |
| 2024-12-08 |
905.3991 KRW |
25,223,894.7606 |
908.3000 KRW |
880.0000 KRW |
936.7000 KRW |
901.5000 KRW |
| 2024-12-07 |
914.1614 KRW |
26,367,532.1741 |
940.1000 KRW |
895.5000 KRW |
940.6000 KRW |
908.5000 KRW |
| 2024-12-06 |
965.2395 KRW |
125,368,670.9400 |
930.0000 KRW |
879.4000 KRW |
1,035.0000 KRW |
927.8000 KRW |
| 2024-12-05 |
916.8881 KRW |
71,183,949.3691 |
896.1000 KRW |
840.0000 KRW |
980.0000 KRW |
960.7000 KRW |
| 2024-12-04 |
916.7725 KRW |
126,028,472.3105 |
840.0000 KRW |
832.8000 KRW |
967.1000 KRW |
910.8000 KRW |
| 2024-12-03 |
775.7161 KRW |
66,869,451.3037 |
822.8000 KRW |
549.2000 KRW |
842.0000 KRW |
815.7000 KRW |
| 2024-12-02 |
795.8531 KRW |
42,734,856.4157 |
826.2000 KRW |
751.4000 KRW |
840.1000 KRW |
815.7000 KRW |
| 2024-12-01 |
827.5499 KRW |
44,237,080.8226 |
809.0000 KRW |
782.0000 KRW |
860.0000 KRW |
827.7000 KRW |
| 2024-11-30 |
802.2835 KRW |
32,394,528.4227 |
787.1000 KRW |
767.9000 KRW |
825.8000 KRW |
824.9000 KRW |
| 2024-11-29 |
762.1834 KRW |
20,873,118.2952 |
774.0000 KRW |
745.2000 KRW |
788.0000 KRW |
787.0000 KRW |
| 2024-11-28 |
764.1211 KRW |
32,647,243.1475 |
788.4000 KRW |
746.5000 KRW |
790.0000 KRW |
775.0000 KRW |
| 2024-11-27 |
738.3456 KRW |
46,230,894.0158 |
726.0000 KRW |
696.0000 KRW |
770.5000 KRW |
764.5000 KRW |