Market [unlinked] / KRW
Identifier on UpBit: KRW-ID
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-10-15 |
526.9723 KRW |
5,151,768.3858 |
534.0000 KRW |
512.3000 KRW |
542.6000 KRW |
521.2000 KRW |
2024-10-14 |
521.4246 KRW |
6,808,955.1451 |
504.9000 KRW |
497.5000 KRW |
541.9000 KRW |
533.0000 KRW |
2024-10-13 |
499.4092 KRW |
2,100,732.4524 |
504.1000 KRW |
488.1000 KRW |
507.4000 KRW |
490.8000 KRW |
2024-10-12 |
503.1820 KRW |
2,649,991.9767 |
500.7000 KRW |
497.4000 KRW |
507.5000 KRW |
502.2000 KRW |
2024-10-11 |
488.9677 KRW |
3,133,132.0486 |
482.0000 KRW |
478.0000 KRW |
499.7000 KRW |
497.7000 KRW |
2024-10-10 |
475.1969 KRW |
3,337,490.1287 |
477.7000 KRW |
466.4000 KRW |
481.5000 KRW |
480.0000 KRW |
2024-10-09 |
484.0675 KRW |
2,954,952.9956 |
486.9000 KRW |
472.8000 KRW |
493.5000 KRW |
474.4000 KRW |
2024-10-08 |
490.8157 KRW |
4,246,276.1384 |
497.3000 KRW |
480.3000 KRW |
502.7000 KRW |
486.8000 KRW |
2024-10-07 |
503.3455 KRW |
9,544,406.7811 |
497.3000 KRW |
493.3000 KRW |
511.4000 KRW |
504.4000 KRW |
2024-10-06 |
487.0452 KRW |
3,248,990.2284 |
485.1000 KRW |
480.1000 KRW |
493.6000 KRW |
489.7000 KRW |
2024-10-05 |
488.2883 KRW |
4,206,790.8778 |
484.0000 KRW |
477.7000 KRW |
494.4000 KRW |
483.9000 KRW |
2024-10-04 |
474.5339 KRW |
4,852,164.4175 |
466.9000 KRW |
463.1000 KRW |
483.1000 KRW |
481.4000 KRW |
2024-10-03 |
466.4197 KRW |
4,741,906.2780 |
470.3000 KRW |
452.8000 KRW |
479.1000 KRW |
467.1000 KRW |
2024-10-02 |
479.7428 KRW |
6,558,841.4393 |
478.7000 KRW |
457.2000 KRW |
495.3000 KRW |
464.2000 KRW |
2024-10-01 |
501.9350 KRW |
11,059,305.1823 |
514.8000 KRW |
464.9000 KRW |
533.1000 KRW |
474.0000 KRW |
2024-09-30 |
537.3142 KRW |
8,560,143.6392 |
554.6000 KRW |
517.7000 KRW |
561.5000 KRW |
523.7000 KRW |
2024-09-29 |
552.5027 KRW |
11,486,268.2545 |
551.5000 KRW |
538.1000 KRW |
563.0000 KRW |
555.7000 KRW |
2024-09-28 |
559.1916 KRW |
15,250,473.9466 |
575.6000 KRW |
540.0000 KRW |
583.9000 KRW |
547.5000 KRW |
2024-09-27 |
563.7289 KRW |
18,361,417.7349 |
566.0000 KRW |
550.5000 KRW |
577.8000 KRW |
574.3000 KRW |
2024-09-26 |
577.3663 KRW |
107,547,139.9228 |
548.5000 KRW |
548.4000 KRW |
603.0000 KRW |
566.5000 KRW |
2024-09-25 |
569.7568 KRW |
157,037,221.6359 |
514.0000 KRW |
513.8000 KRW |
608.8000 KRW |
551.3000 KRW |
2024-09-24 |
503.2771 KRW |
4,882,600.1806 |
507.2000 KRW |
492.0000 KRW |
514.7000 KRW |
512.1000 KRW |
2024-09-23 |
508.9594 KRW |
5,610,876.6931 |
503.9000 KRW |
492.2000 KRW |
524.4000 KRW |
505.1000 KRW |
2024-09-22 |
507.0573 KRW |
4,663,107.1375 |
519.7000 KRW |
492.0000 KRW |
520.0000 KRW |
497.7000 KRW |
2024-09-21 |
506.8083 KRW |
6,942,708.0326 |
503.9000 KRW |
492.3000 KRW |
518.6000 KRW |
511.8000 KRW |
2024-09-20 |
494.6000 KRW |
7,498,627.4302 |
482.6000 KRW |
473.8000 KRW |
506.2000 KRW |
497.1000 KRW |
2024-09-19 |
478.4986 KRW |
10,718,367.4806 |
463.3000 KRW |
460.0000 KRW |
495.0000 KRW |
483.0000 KRW |
2024-09-18 |
450.2275 KRW |
3,965,914.6958 |
453.3000 KRW |
438.3000 KRW |
460.1000 KRW |
459.4000 KRW |
2024-09-17 |
444.5545 KRW |
2,776,626.9886 |
437.9000 KRW |
433.0000 KRW |
456.0000 KRW |
452.6000 KRW |
2024-09-16 |
443.4539 KRW |
3,164,689.4785 |
449.7000 KRW |
435.5000 KRW |
452.5000 KRW |
439.5000 KRW |
2024-09-15 |
465.3041 KRW |
3,238,543.7482 |
464.3000 KRW |
453.9000 KRW |
473.2000 KRW |
455.0000 KRW |
2024-09-14 |
467.3661 KRW |
2,228,288.2870 |
473.6000 KRW |
461.9000 KRW |
479.0000 KRW |
464.2000 KRW |
2024-09-13 |
464.7683 KRW |
3,778,136.1258 |
467.5000 KRW |
457.7000 KRW |
479.8000 KRW |
472.9000 KRW |
2024-09-12 |
457.0147 KRW |
3,117,911.1718 |
449.7000 KRW |
448.6000 KRW |
469.7000 KRW |
468.8000 KRW |
2024-09-11 |
450.8854 KRW |
1,813,684.7504 |
463.9000 KRW |
442.1000 KRW |
463.9000 KRW |
450.0000 KRW |
2024-09-10 |
460.7910 KRW |
1,716,096.3755 |
458.5000 KRW |
454.5000 KRW |
468.7000 KRW |
462.8000 KRW |
2024-09-09 |
449.6279 KRW |
1,995,662.6851 |
443.4000 KRW |
440.4000 KRW |
462.7000 KRW |
458.5000 KRW |
2024-09-08 |
437.2629 KRW |
1,440,451.2341 |
430.7000 KRW |
428.1000 KRW |
446.0000 KRW |
442.4000 KRW |
2024-09-07 |
431.2694 KRW |
1,759,273.3991 |
426.6000 KRW |
420.8000 KRW |
441.5000 KRW |
427.7000 KRW |
2024-09-06 |
433.8489 KRW |
2,799,208.7930 |
439.0000 KRW |
423.2000 KRW |
445.8000 KRW |
423.2000 KRW |
2024-09-05 |
447.4451 KRW |
1,957,735.8759 |
453.8000 KRW |
437.7000 KRW |
458.5000 KRW |
439.1000 KRW |
2024-09-04 |
442.7067 KRW |
2,601,589.7800 |
446.9000 KRW |
430.0000 KRW |
462.3000 KRW |
454.8000 KRW |
2024-09-03 |
462.6406 KRW |
1,933,138.0010 |
465.4000 KRW |
450.3000 KRW |
472.5000 KRW |
455.5000 KRW |
2024-09-02 |
447.5861 KRW |
2,912,633.4114 |
441.8000 KRW |
438.6000 KRW |
467.9000 KRW |
465.1000 KRW |
2024-09-01 |
451.6837 KRW |
2,854,302.8655 |
456.5000 KRW |
441.0000 KRW |
461.0000 KRW |
441.9000 KRW |
2024-08-31 |
464.8125 KRW |
1,868,441.9762 |
470.3000 KRW |
452.3000 KRW |
472.5000 KRW |
456.1000 KRW |
2024-08-30 |
469.6874 KRW |
4,131,051.8079 |
473.1000 KRW |
453.7000 KRW |
481.5000 KRW |
468.4000 KRW |
2024-08-29 |
481.9966 KRW |
2,356,662.2056 |
481.0000 KRW |
468.8000 KRW |
493.5000 KRW |
475.0000 KRW |
2024-08-28 |
487.2649 KRW |
4,060,851.3788 |
494.6000 KRW |
470.0000 KRW |
503.8000 KRW |
479.9000 KRW |
2024-08-27 |
510.9992 KRW |
3,617,553.7179 |
517.4000 KRW |
490.0000 KRW |
530.0000 KRW |
495.4000 KRW |