Market [unlinked] / KRW
Identifier on UpBit: KRW-ID
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
867.3862 KRW |
10,365,232.5765 |
896.1000 KRW |
840.0000 KRW |
910.1000 KRW |
878.5000 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 |
| 2024-11-26 |
710.2999 KRW |
66,684,519.7164 |
682.2000 KRW |
665.2000 KRW |
748.2000 KRW |
697.5000 KRW |
| 2024-11-25 |
702.7631 KRW |
35,031,680.3842 |
713.9000 KRW |
669.8000 KRW |
728.1000 KRW |
684.9000 KRW |
| 2024-11-24 |
680.5879 KRW |
38,205,300.5714 |
670.0000 KRW |
622.0000 KRW |
718.1000 KRW |
695.2000 KRW |
| 2024-11-23 |
649.6263 KRW |
25,902,414.8193 |
632.2000 KRW |
621.1000 KRW |
675.8000 KRW |
669.7000 KRW |
| 2024-11-22 |
611.0683 KRW |
16,482,027.7630 |
624.1000 KRW |
578.5000 KRW |
629.8000 KRW |
626.2000 KRW |
| 2024-11-21 |
603.8248 KRW |
17,153,085.6207 |
598.5000 KRW |
578.0000 KRW |
630.3000 KRW |
618.4000 KRW |
| 2024-11-20 |
612.3443 KRW |
12,783,251.4059 |
639.2000 KRW |
585.5000 KRW |
639.2000 KRW |
601.8000 KRW |
| 2024-11-19 |
642.3252 KRW |
14,293,045.3705 |
659.8000 KRW |
621.0000 KRW |
662.2000 KRW |
635.5000 KRW |
| 2024-11-18 |
630.1264 KRW |
17,820,567.4227 |
609.5000 KRW |
602.1000 KRW |
656.7000 KRW |
651.2000 KRW |
| 2024-11-17 |
625.1944 KRW |
16,535,485.9001 |
647.0000 KRW |
600.0000 KRW |
647.0000 KRW |
607.1000 KRW |
| 2024-11-16 |
619.5538 KRW |
23,064,425.8270 |
605.2000 KRW |
599.1000 KRW |
644.5000 KRW |
639.4000 KRW |
| 2024-11-15 |
584.2946 KRW |
18,918,046.2188 |
585.3000 KRW |
559.8000 KRW |
604.6000 KRW |
603.8000 KRW |
| 2024-11-14 |
614.5602 KRW |
30,730,697.7006 |
601.9000 KRW |
583.0000 KRW |
638.5000 KRW |
593.1000 KRW |
| 2024-11-13 |
596.6991 KRW |
25,737,230.8666 |
632.2000 KRW |
570.0000 KRW |
639.0000 KRW |
594.6000 KRW |
| 2024-11-12 |
644.7310 KRW |
44,396,929.4073 |
679.1000 KRW |
593.0000 KRW |
688.2000 KRW |
637.9000 KRW |
| 2024-11-11 |
650.6156 KRW |
32,143,543.2064 |
641.9000 KRW |
622.6000 KRW |
676.0000 KRW |
667.5000 KRW |
| 2024-11-10 |
620.9192 KRW |
43,344,178.2998 |
613.4000 KRW |
592.0000 KRW |
650.7000 KRW |
646.0000 KRW |
| 2024-11-09 |
598.5804 KRW |
44,071,489.1622 |
578.2000 KRW |
567.2000 KRW |
622.0000 KRW |
614.8000 KRW |
| 2024-11-08 |
577.2094 KRW |
33,117,354.5924 |
560.2000 KRW |
558.9000 KRW |
593.1000 KRW |
576.1000 KRW |
| 2024-11-07 |
555.4016 KRW |
13,532,751.7795 |
557.0000 KRW |
535.9000 KRW |
578.0000 KRW |
566.0000 KRW |
| 2024-11-06 |
530.7615 KRW |
14,018,457.5937 |
503.0000 KRW |
502.1000 KRW |
553.0000 KRW |
553.0000 KRW |
| 2024-11-05 |
498.5606 KRW |
6,662,209.7857 |
485.8000 KRW |
484.0000 KRW |
512.1000 KRW |
503.1000 KRW |
| 2024-11-04 |
501.4911 KRW |
6,382,385.1814 |
512.7000 KRW |
478.0000 KRW |
519.2000 KRW |
485.7000 KRW |
| 2024-11-03 |
518.6231 KRW |
11,673,762.9807 |
542.8000 KRW |
496.9000 KRW |
546.7000 KRW |
511.9000 KRW |
| 2024-11-02 |
548.6065 KRW |
9,923,463.0807 |
560.6000 KRW |
535.3000 KRW |
563.8000 KRW |
542.1000 KRW |
| 2024-11-01 |
581.2125 KRW |
29,005,270.4182 |
577.0000 KRW |
552.0000 KRW |
609.1000 KRW |
558.2000 KRW |
| 2024-10-31 |
608.1907 KRW |
38,074,130.2023 |
591.2000 KRW |
580.0000 KRW |
629.4000 KRW |
587.5000 KRW |
| 2024-10-30 |
599.5964 KRW |
35,196,273.6884 |
584.0000 KRW |
569.3000 KRW |
623.1000 KRW |
593.5000 KRW |
| 2024-10-29 |
571.0605 KRW |
15,369,369.1418 |
547.2000 KRW |
544.0000 KRW |
591.8000 KRW |
582.5000 KRW |
| 2024-10-28 |
544.7221 KRW |
14,312,585.4576 |
560.0000 KRW |
528.6000 KRW |
561.5000 KRW |
547.3000 KRW |
| 2024-10-27 |
572.0588 KRW |
25,131,841.5739 |
547.5000 KRW |
542.7000 KRW |
585.9000 KRW |
562.8000 KRW |
| 2024-10-26 |
539.7373 KRW |
15,824,889.8664 |
542.0000 KRW |
523.2000 KRW |
563.1000 KRW |
545.0000 KRW |
| 2024-10-25 |
595.3057 KRW |
61,358,173.9062 |
584.2000 KRW |
556.8000 KRW |
621.2000 KRW |
557.0000 KRW |
| 2024-10-24 |
583.0104 KRW |
81,379,376.2695 |
549.3000 KRW |
549.3000 KRW |
602.5000 KRW |
582.7000 KRW |
| 2024-10-23 |
554.2623 KRW |
20,657,784.1758 |
573.5000 KRW |
536.0000 KRW |
574.3000 KRW |
549.3000 KRW |
| 2024-10-22 |
559.1640 KRW |
60,641,733.9334 |
539.5000 KRW |
539.1000 KRW |
589.7000 KRW |
575.1000 KRW |
| 2024-10-21 |
573.4781 KRW |
57,345,326.1876 |
561.5000 KRW |
542.6000 KRW |
593.1000 KRW |
548.0000 KRW |
| 2024-10-20 |
566.1128 KRW |
65,135,824.9063 |
519.0000 KRW |
512.0000 KRW |
593.0000 KRW |
559.3000 KRW |
| 2024-10-19 |
520.6875 KRW |
3,334,274.9732 |
518.9000 KRW |
511.1000 KRW |
530.0000 KRW |
520.4000 KRW |
| 2024-10-18 |
511.0542 KRW |
2,162,581.9866 |
506.3000 KRW |
504.4000 KRW |
520.0000 KRW |
515.8000 KRW |
| 2024-10-17 |
510.7474 KRW |
3,278,888.0760 |
519.1000 KRW |
500.8000 KRW |
524.0000 KRW |
506.8000 KRW |