Market [unlinked] / KRW
Identifier on UpBit: KRW-ID
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-07 |
546.1785 KRW |
4,158,263.3676 |
547.2000 KRW |
526.5000 KRW |
565.8000 KRW |
532.0000 KRW |
| 2024-07-06 |
523.1498 KRW |
3,997,412.2810 |
510.4000 KRW |
502.7000 KRW |
550.0000 KRW |
546.8000 KRW |
| 2024-07-05 |
498.3066 KRW |
14,341,588.0154 |
533.2000 KRW |
470.0000 KRW |
533.8000 KRW |
506.7000 KRW |
| 2024-07-04 |
576.8719 KRW |
12,046,040.9675 |
610.7000 KRW |
548.0000 KRW |
612.8000 KRW |
559.9000 KRW |
| 2024-07-03 |
620.9115 KRW |
4,563,426.8135 |
632.3000 KRW |
604.0000 KRW |
641.2000 KRW |
613.7000 KRW |
| 2024-07-02 |
630.0506 KRW |
3,814,364.9020 |
638.3000 KRW |
622.3000 KRW |
638.4000 KRW |
634.8000 KRW |
| 2024-07-01 |
645.2963 KRW |
5,462,919.9420 |
636.1000 KRW |
632.7000 KRW |
657.4000 KRW |
637.0000 KRW |
| 2024-06-30 |
620.5638 KRW |
2,840,165.9254 |
614.2000 KRW |
604.7000 KRW |
639.0000 KRW |
638.3000 KRW |
| 2024-06-29 |
623.7123 KRW |
1,650,030.4099 |
623.3000 KRW |
616.0000 KRW |
632.9000 KRW |
618.3000 KRW |
| 2024-06-28 |
636.8657 KRW |
4,210,773.4695 |
636.3000 KRW |
621.6000 KRW |
648.3000 KRW |
621.7000 KRW |
| 2024-06-27 |
626.6848 KRW |
5,597,886.1951 |
617.7000 KRW |
601.3000 KRW |
644.5000 KRW |
636.7000 KRW |
| 2024-06-26 |
625.8367 KRW |
4,421,137.0071 |
633.5000 KRW |
611.0000 KRW |
638.8000 KRW |
618.4000 KRW |
| 2024-06-25 |
633.8868 KRW |
11,625,836.3223 |
631.0000 KRW |
618.0000 KRW |
649.8000 KRW |
634.5000 KRW |
| 2024-06-24 |
602.1673 KRW |
18,496,896.9127 |
593.0000 KRW |
568.6000 KRW |
636.2000 KRW |
627.2000 KRW |
| 2024-06-23 |
616.1773 KRW |
6,803,610.9455 |
630.1000 KRW |
585.3000 KRW |
641.9000 KRW |
592.3000 KRW |
| 2024-06-22 |
632.9940 KRW |
2,525,319.2727 |
633.4000 KRW |
623.9000 KRW |
651.2000 KRW |
631.4000 KRW |
| 2024-06-21 |
634.7283 KRW |
6,641,092.0194 |
643.4000 KRW |
617.4000 KRW |
650.9000 KRW |
635.1000 KRW |
| 2024-06-20 |
660.8485 KRW |
5,360,410.4679 |
650.9000 KRW |
638.8000 KRW |
680.9000 KRW |
649.3000 KRW |
| 2024-06-19 |
657.8969 KRW |
3,874,344.6032 |
647.0000 KRW |
639.1000 KRW |
673.0000 KRW |
647.0000 KRW |
| 2024-06-18 |
640.0567 KRW |
12,525,159.3672 |
692.5000 KRW |
598.5000 KRW |
693.0000 KRW |
642.6000 KRW |
| 2024-06-17 |
722.7475 KRW |
15,674,247.8228 |
788.7000 KRW |
680.0000 KRW |
790.2000 KRW |
695.0000 KRW |
| 2024-06-16 |
789.8361 KRW |
3,350,646.7438 |
798.7000 KRW |
780.7000 KRW |
801.7000 KRW |
793.9000 KRW |
| 2024-06-15 |
802.2961 KRW |
2,215,908.8532 |
804.9000 KRW |
796.6000 KRW |
810.6000 KRW |
798.9000 KRW |
| 2024-06-14 |
818.1449 KRW |
5,406,569.0471 |
831.6000 KRW |
793.7000 KRW |
845.0000 KRW |
803.9000 KRW |
| 2024-06-13 |
851.7457 KRW |
4,411,423.9084 |
877.5000 KRW |
828.1000 KRW |
882.7000 KRW |
830.4000 KRW |
| 2024-06-12 |
860.8629 KRW |
6,465,548.6326 |
849.0000 KRW |
824.2000 KRW |
891.8000 KRW |
877.4000 KRW |
| 2024-06-11 |
868.1706 KRW |
7,149,174.4422 |
894.3000 KRW |
841.0000 KRW |
897.7000 KRW |
851.0000 KRW |
| 2024-06-10 |
903.0271 KRW |
4,830,285.2558 |
923.3000 KRW |
890.0000 KRW |
923.3000 KRW |
896.9000 KRW |
| 2024-06-09 |
913.2176 KRW |
2,885,551.3313 |
914.3000 KRW |
897.6000 KRW |
932.0000 KRW |
922.2000 KRW |
| 2024-06-08 |
933.9142 KRW |
8,298,543.8483 |
959.5000 KRW |
903.9000 KRW |
962.9000 KRW |
910.6000 KRW |
| 2024-06-07 |
988.4166 KRW |
13,204,813.1580 |
1,022.0000 KRW |
901.0000 KRW |
1,045.0000 KRW |
964.0000 KRW |
| 2024-06-06 |
1,024.7013 KRW |
7,267,873.1700 |
1,030.0000 KRW |
1,010.0000 KRW |
1,040.0000 KRW |
1,021.0000 KRW |
| 2024-06-05 |
1,039.1180 KRW |
22,933,433.3403 |
995.9000 KRW |
993.7000 KRW |
1,074.0000 KRW |
1,031.0000 KRW |
| 2024-06-04 |
975.2089 KRW |
5,148,068.7061 |
976.1000 KRW |
960.1000 KRW |
998.7000 KRW |
993.2000 KRW |
| 2024-06-03 |
998.3769 KRW |
6,221,737.4375 |
1,002.0000 KRW |
980.0000 KRW |
1,018.0000 KRW |
982.0000 KRW |
| 2024-06-02 |
1,008.8407 KRW |
2,791,084.2383 |
1,012.0000 KRW |
999.0000 KRW |
1,019.0000 KRW |
1,002.0000 KRW |
| 2024-06-01 |
998.0413 KRW |
2,135,604.7128 |
996.0000 KRW |
987.3000 KRW |
1,021.0000 KRW |
1,011.0000 KRW |
| 2024-05-31 |
990.5230 KRW |
4,312,365.4382 |
991.9000 KRW |
980.6000 KRW |
1,002.0000 KRW |
994.9000 KRW |
| 2024-05-30 |
995.1022 KRW |
7,500,949.6211 |
998.2000 KRW |
979.4000 KRW |
1,012.0000 KRW |
991.6000 KRW |
| 2024-05-29 |
1,014.5963 KRW |
7,141,753.2945 |
1,025.0000 KRW |
996.2000 KRW |
1,032.0000 KRW |
1,002.0000 KRW |
| 2024-05-28 |
1,033.4751 KRW |
6,889,852.9327 |
1,050.0000 KRW |
1,017.0000 KRW |
1,052.0000 KRW |
1,028.0000 KRW |
| 2024-05-27 |
1,040.0825 KRW |
6,198,356.4273 |
1,033.0000 KRW |
1,021.0000 KRW |
1,055.0000 KRW |
1,048.0000 KRW |
| 2024-05-26 |
1,043.8354 KRW |
4,853,111.2482 |
1,043.0000 KRW |
1,030.0000 KRW |
1,058.0000 KRW |
1,043.0000 KRW |
| 2024-05-25 |
1,039.2998 KRW |
4,388,868.4718 |
1,034.0000 KRW |
1,027.0000 KRW |
1,050.0000 KRW |
1,042.0000 KRW |
| 2024-05-24 |
1,032.1014 KRW |
6,755,871.8107 |
1,042.0000 KRW |
1,008.0000 KRW |
1,054.0000 KRW |
1,038.0000 KRW |
| 2024-05-23 |
1,040.9445 KRW |
16,291,172.8033 |
1,053.0000 KRW |
995.0000 KRW |
1,070.0000 KRW |
1,041.0000 KRW |
| 2024-05-22 |
1,078.2174 KRW |
33,557,369.0473 |
1,077.0000 KRW |
1,034.0000 KRW |
1,134.0000 KRW |
1,057.0000 KRW |
| 2024-05-21 |
1,072.3747 KRW |
18,229,412.5094 |
1,087.0000 KRW |
1,057.0000 KRW |
1,091.0000 KRW |
1,069.0000 KRW |
| 2024-05-20 |
1,040.1322 KRW |
18,583,954.0105 |
1,031.0000 KRW |
1,015.0000 KRW |
1,085.0000 KRW |
1,079.0000 KRW |
| 2024-05-19 |
1,062.1357 KRW |
16,771,111.9614 |
1,073.0000 KRW |
1,024.0000 KRW |
1,096.0000 KRW |
1,037.0000 KRW |