Market [unlinked] / KRW
Identifier on UpBit: KRW-ID
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-26 |
536.4658 KRW |
3,849,666.0885 |
555.0000 KRW |
514.7000 KRW |
557.7000 KRW |
518.0000 KRW |
| 2024-08-25 |
556.5062 KRW |
3,621,336.8147 |
573.9000 KRW |
542.7000 KRW |
575.4000 KRW |
558.5000 KRW |
| 2024-08-24 |
567.3063 KRW |
5,904,159.7668 |
555.3000 KRW |
554.0000 KRW |
585.6000 KRW |
565.4000 KRW |
| 2024-08-23 |
540.9742 KRW |
4,750,841.0104 |
530.7000 KRW |
528.4000 KRW |
564.3000 KRW |
559.0000 KRW |
| 2024-08-22 |
530.2080 KRW |
4,919,889.0674 |
518.3000 KRW |
517.0000 KRW |
537.9000 KRW |
530.5000 KRW |
| 2024-08-21 |
510.4836 KRW |
2,432,262.2841 |
507.0000 KRW |
501.4000 KRW |
523.4000 KRW |
521.4000 KRW |
| 2024-08-20 |
506.2261 KRW |
2,276,337.7267 |
505.7000 KRW |
493.4000 KRW |
512.5000 KRW |
507.6000 KRW |
| 2024-08-19 |
496.6276 KRW |
2,276,272.8569 |
502.0000 KRW |
488.4000 KRW |
506.4000 KRW |
502.6000 KRW |
| 2024-08-18 |
502.3092 KRW |
1,963,829.5502 |
499.0000 KRW |
493.4000 KRW |
514.5000 KRW |
510.6000 KRW |
| 2024-08-17 |
496.3007 KRW |
1,398,486.8633 |
493.8000 KRW |
490.4000 KRW |
502.7000 KRW |
498.0000 KRW |
| 2024-08-16 |
496.8015 KRW |
3,345,768.8552 |
498.2000 KRW |
482.7000 KRW |
504.1000 KRW |
496.6000 KRW |
| 2024-08-15 |
509.0797 KRW |
2,791,087.1392 |
518.0000 KRW |
492.0000 KRW |
521.4000 KRW |
497.0000 KRW |
| 2024-08-14 |
525.1174 KRW |
2,938,909.3467 |
534.9000 KRW |
511.0000 KRW |
536.6000 KRW |
518.5000 KRW |
| 2024-08-13 |
523.1899 KRW |
3,172,919.3040 |
526.9000 KRW |
513.2000 KRW |
539.9000 KRW |
537.9000 KRW |
| 2024-08-12 |
517.3126 KRW |
7,252,641.7093 |
504.5000 KRW |
495.6000 KRW |
535.3000 KRW |
526.7000 KRW |
| 2024-08-11 |
546.9667 KRW |
28,388,144.8185 |
527.1000 KRW |
504.1000 KRW |
577.0000 KRW |
505.6000 KRW |
| 2024-08-10 |
515.7148 KRW |
3,788,640.8525 |
511.3000 KRW |
503.0000 KRW |
534.7000 KRW |
525.8000 KRW |
| 2024-08-09 |
509.4230 KRW |
4,539,478.0139 |
516.7000 KRW |
500.4000 KRW |
520.2000 KRW |
508.0000 KRW |
| 2024-08-08 |
495.3882 KRW |
4,349,876.6674 |
471.1000 KRW |
464.6000 KRW |
520.0000 KRW |
516.2000 KRW |
| 2024-08-07 |
491.2252 KRW |
4,272,213.2811 |
487.1000 KRW |
466.2000 KRW |
504.3000 KRW |
467.0000 KRW |
| 2024-08-06 |
485.7497 KRW |
5,372,499.9959 |
468.0000 KRW |
467.7000 KRW |
499.6000 KRW |
489.0000 KRW |
| 2024-08-05 |
451.9296 KRW |
15,474,757.8430 |
493.8000 KRW |
410.7000 KRW |
498.0000 KRW |
472.0000 KRW |
| 2024-08-04 |
527.8022 KRW |
8,864,476.8949 |
524.1000 KRW |
490.6000 KRW |
545.5000 KRW |
505.9000 KRW |
| 2024-08-03 |
542.6881 KRW |
6,120,774.2390 |
562.6000 KRW |
513.2000 KRW |
564.1000 KRW |
522.5000 KRW |
| 2024-08-02 |
593.5463 KRW |
11,889,943.2060 |
644.3000 KRW |
558.7000 KRW |
646.0000 KRW |
564.7000 KRW |
| 2024-08-01 |
624.9880 KRW |
7,040,263.7644 |
623.7000 KRW |
597.9000 KRW |
646.0000 KRW |
641.6000 KRW |
| 2024-07-31 |
638.5855 KRW |
5,965,060.4834 |
628.3000 KRW |
624.3000 KRW |
652.1000 KRW |
633.0000 KRW |
| 2024-07-30 |
636.0543 KRW |
3,563,113.8846 |
641.5000 KRW |
620.0000 KRW |
648.5000 KRW |
629.5000 KRW |
| 2024-07-29 |
660.0612 KRW |
6,933,654.2833 |
660.8000 KRW |
640.2000 KRW |
675.1000 KRW |
643.2000 KRW |
| 2024-07-28 |
674.3957 KRW |
7,368,433.9402 |
687.3000 KRW |
656.3000 KRW |
697.5000 KRW |
660.8000 KRW |
| 2024-07-27 |
709.0927 KRW |
49,970,924.2973 |
701.6000 KRW |
677.1000 KRW |
739.0000 KRW |
686.6000 KRW |
| 2024-07-26 |
689.7494 KRW |
71,246,859.6331 |
614.2000 KRW |
613.5000 KRW |
720.7000 KRW |
697.9000 KRW |
| 2024-07-25 |
616.5376 KRW |
8,298,147.4243 |
622.0000 KRW |
587.3000 KRW |
644.9000 KRW |
619.1000 KRW |
| 2024-07-24 |
642.3720 KRW |
3,550,679.2738 |
646.3000 KRW |
623.3000 KRW |
656.2000 KRW |
624.5000 KRW |
| 2024-07-23 |
665.8686 KRW |
16,338,642.5959 |
644.9000 KRW |
639.3000 KRW |
703.1000 KRW |
643.1000 KRW |
| 2024-07-22 |
661.1779 KRW |
4,229,814.5302 |
680.6000 KRW |
648.8000 KRW |
681.9000 KRW |
652.6000 KRW |
| 2024-07-21 |
675.0146 KRW |
5,335,759.1617 |
693.4000 KRW |
644.4000 KRW |
697.8000 KRW |
678.9000 KRW |
| 2024-07-20 |
687.5494 KRW |
4,214,591.6060 |
676.4000 KRW |
670.1000 KRW |
702.0000 KRW |
689.0000 KRW |
| 2024-07-19 |
653.1242 KRW |
4,525,126.7175 |
652.0000 KRW |
628.0000 KRW |
685.5000 KRW |
675.8000 KRW |
| 2024-07-18 |
664.9790 KRW |
7,500,594.8976 |
663.9000 KRW |
638.7000 KRW |
685.0000 KRW |
650.0000 KRW |
| 2024-07-17 |
660.9598 KRW |
17,553,373.3817 |
623.3000 KRW |
623.1000 KRW |
680.0000 KRW |
666.9000 KRW |
| 2024-07-16 |
607.3399 KRW |
5,860,212.7843 |
617.9000 KRW |
583.5000 KRW |
626.9000 KRW |
624.0000 KRW |
| 2024-07-15 |
595.3777 KRW |
4,134,880.4466 |
583.5000 KRW |
581.7000 KRW |
614.0000 KRW |
612.8000 KRW |
| 2024-07-14 |
576.0917 KRW |
3,029,867.5925 |
572.4000 KRW |
564.3000 KRW |
584.6000 KRW |
583.2000 KRW |
| 2024-07-13 |
565.4252 KRW |
2,009,084.4017 |
561.1000 KRW |
557.9000 KRW |
571.9000 KRW |
568.9000 KRW |
| 2024-07-12 |
553.5486 KRW |
7,690,545.7083 |
548.3000 KRW |
537.1000 KRW |
572.0000 KRW |
558.2000 KRW |
| 2024-07-11 |
561.1777 KRW |
4,658,895.2288 |
564.6000 KRW |
546.9000 KRW |
574.3000 KRW |
549.0000 KRW |
| 2024-07-10 |
564.9211 KRW |
4,019,800.9651 |
563.5000 KRW |
556.0000 KRW |
574.9000 KRW |
562.2000 KRW |
| 2024-07-09 |
551.6992 KRW |
3,558,897.0101 |
546.4000 KRW |
541.8000 KRW |
564.1000 KRW |
560.4000 KRW |
| 2024-07-08 |
540.7463 KRW |
5,412,105.8802 |
520.5000 KRW |
504.3000 KRW |
566.4000 KRW |
546.6000 KRW |