Market [unlinked] / KRW
Identifier on UpBit: KRW-ID
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
1,069.4592 KRW |
20,565,430.3797 |
1,027.0000 KRW |
1,021.0000 KRW |
1,092.0000 KRW |
1,076.0000 KRW |
| 2024-05-17 |
1,014.5627 KRW |
7,380,453.3135 |
993.0000 KRW |
984.0000 KRW |
1,039.0000 KRW |
1,028.0000 KRW |
| 2024-05-16 |
996.7540 KRW |
10,262,073.9365 |
998.1000 KRW |
976.5000 KRW |
1,012.0000 KRW |
992.7000 KRW |
| 2024-05-15 |
981.7637 KRW |
9,200,686.6360 |
951.9000 KRW |
943.7000 KRW |
1,008.0000 KRW |
999.0000 KRW |
| 2024-05-14 |
969.1336 KRW |
7,538,788.3082 |
972.0000 KRW |
952.0000 KRW |
989.0000 KRW |
957.6000 KRW |
| 2024-05-13 |
971.9732 KRW |
11,332,389.4274 |
986.6000 KRW |
950.0000 KRW |
995.0000 KRW |
968.9000 KRW |
| 2024-05-12 |
1,001.4440 KRW |
4,832,278.3741 |
998.0000 KRW |
987.4000 KRW |
1,011.0000 KRW |
989.3000 KRW |
| 2024-05-11 |
1,005.5947 KRW |
8,630,154.7266 |
1,010.0000 KRW |
993.9000 KRW |
1,025.0000 KRW |
1,004.0000 KRW |
| 2024-05-10 |
1,034.0351 KRW |
13,232,784.3134 |
1,056.0000 KRW |
997.0000 KRW |
1,067.0000 KRW |
1,006.0000 KRW |
| 2024-05-09 |
1,019.1476 KRW |
9,165,667.5497 |
1,013.0000 KRW |
994.3000 KRW |
1,060.0000 KRW |
1,059.0000 KRW |
| 2024-05-08 |
1,018.5800 KRW |
10,753,896.6360 |
1,025.0000 KRW |
1,000.0000 KRW |
1,045.0000 KRW |
1,015.0000 KRW |
| 2024-05-07 |
1,050.5547 KRW |
11,125,709.6280 |
1,060.0000 KRW |
1,030.0000 KRW |
1,076.0000 KRW |
1,035.0000 KRW |
| 2024-05-06 |
1,090.4325 KRW |
18,750,932.2983 |
1,096.0000 KRW |
1,058.0000 KRW |
1,130.0000 KRW |
1,073.0000 KRW |
| 2024-05-05 |
1,081.3370 KRW |
20,193,113.3080 |
1,057.0000 KRW |
1,024.0000 KRW |
1,127.0000 KRW |
1,089.0000 KRW |
| 2024-05-04 |
1,053.4242 KRW |
12,010,515.3034 |
1,052.0000 KRW |
1,029.0000 KRW |
1,071.0000 KRW |
1,062.0000 KRW |
| 2024-05-03 |
1,019.6690 KRW |
13,504,289.0930 |
1,001.0000 KRW |
992.0000 KRW |
1,058.0000 KRW |
1,056.0000 KRW |
| 2024-05-02 |
997.0728 KRW |
9,827,525.7381 |
1,020.0000 KRW |
973.1000 KRW |
1,024.0000 KRW |
1,006.0000 KRW |
| 2024-05-01 |
971.9361 KRW |
19,820,139.6457 |
999.9000 KRW |
920.4000 KRW |
1,025.0000 KRW |
1,023.0000 KRW |
| 2024-04-30 |
994.1958 KRW |
20,003,777.3352 |
1,043.0000 KRW |
954.8000 KRW |
1,055.0000 KRW |
1,002.0000 KRW |
| 2024-04-29 |
1,042.4227 KRW |
14,015,534.6107 |
1,072.0000 KRW |
1,020.0000 KRW |
1,078.0000 KRW |
1,042.0000 KRW |
| 2024-04-28 |
1,129.3209 KRW |
32,294,876.2007 |
1,102.0000 KRW |
1,081.0000 KRW |
1,192.0000 KRW |
1,094.0000 KRW |
| 2024-04-27 |
1,073.2746 KRW |
27,295,595.4900 |
1,055.0000 KRW |
1,009.0000 KRW |
1,113.0000 KRW |
1,107.0000 KRW |
| 2024-04-26 |
1,061.1331 KRW |
11,114,487.2736 |
1,081.0000 KRW |
1,038.0000 KRW |
1,087.0000 KRW |
1,051.0000 KRW |
| 2024-04-25 |
1,079.8783 KRW |
17,005,395.5677 |
1,110.0000 KRW |
1,050.0000 KRW |
1,116.0000 KRW |
1,081.0000 KRW |
| 2024-04-24 |
1,147.8554 KRW |
24,149,804.1348 |
1,183.0000 KRW |
1,096.0000 KRW |
1,196.0000 KRW |
1,102.0000 KRW |
| 2024-04-23 |
1,201.6049 KRW |
24,133,060.6197 |
1,234.0000 KRW |
1,176.0000 KRW |
1,236.0000 KRW |
1,192.0000 KRW |
| 2024-04-22 |
1,227.3147 KRW |
33,118,843.3738 |
1,221.0000 KRW |
1,201.0000 KRW |
1,247.0000 KRW |
1,237.0000 KRW |
| 2024-04-21 |
1,243.6065 KRW |
66,908,639.0060 |
1,217.0000 KRW |
1,200.0000 KRW |
1,289.0000 KRW |
1,210.0000 KRW |
| 2024-04-20 |
1,194.2147 KRW |
143,579,291.8192 |
1,107.0000 KRW |
1,107.0000 KRW |
1,244.0000 KRW |
1,214.0000 KRW |
| 2024-04-19 |
1,065.6437 KRW |
41,123,349.4335 |
1,080.0000 KRW |
984.4000 KRW |
1,134.0000 KRW |
1,117.0000 KRW |
| 2024-04-18 |
1,056.6793 KRW |
27,764,714.4443 |
1,069.0000 KRW |
1,013.0000 KRW |
1,092.0000 KRW |
1,080.0000 KRW |
| 2024-04-17 |
1,099.2902 KRW |
74,267,915.4484 |
1,048.0000 KRW |
1,040.0000 KRW |
1,145.0000 KRW |
1,081.0000 KRW |
| 2024-04-16 |
1,044.1122 KRW |
25,041,057.7813 |
1,094.0000 KRW |
1,000.0000 KRW |
1,096.0000 KRW |
1,055.0000 KRW |
| 2024-04-15 |
1,096.0420 KRW |
44,576,636.9862 |
1,072.0000 KRW |
1,043.0000 KRW |
1,156.0000 KRW |
1,090.0000 KRW |
| 2024-04-14 |
1,025.8251 KRW |
28,837,460.9152 |
992.0000 KRW |
958.7000 KRW |
1,090.0000 KRW |
1,080.0000 KRW |
| 2024-04-13 |
1,028.2915 KRW |
33,246,149.7201 |
1,122.0000 KRW |
887.3000 KRW |
1,126.0000 KRW |
1,008.0000 KRW |
| 2024-04-12 |
1,174.1007 KRW |
25,014,164.8014 |
1,246.0000 KRW |
1,050.0000 KRW |
1,265.0000 KRW |
1,115.0000 KRW |
| 2024-04-11 |
1,259.2017 KRW |
15,123,312.8178 |
1,269.0000 KRW |
1,238.0000 KRW |
1,283.0000 KRW |
1,246.0000 KRW |
| 2024-04-10 |
1,267.3029 KRW |
24,076,956.2788 |
1,314.0000 KRW |
1,216.0000 KRW |
1,334.0000 KRW |
1,280.0000 KRW |
| 2024-04-09 |
1,348.0975 KRW |
23,317,444.2876 |
1,363.0000 KRW |
1,303.0000 KRW |
1,396.0000 KRW |
1,334.0000 KRW |
| 2024-04-08 |
1,344.1278 KRW |
23,540,255.0951 |
1,336.0000 KRW |
1,301.0000 KRW |
1,386.0000 KRW |
1,374.0000 KRW |
| 2024-04-07 |
1,340.9964 KRW |
9,213,799.4067 |
1,341.0000 KRW |
1,329.0000 KRW |
1,351.0000 KRW |
1,334.0000 KRW |
| 2024-04-06 |
1,339.8333 KRW |
13,489,159.5479 |
1,363.0000 KRW |
1,317.0000 KRW |
1,368.0000 KRW |
1,343.0000 KRW |
| 2024-04-05 |
1,349.4019 KRW |
29,911,485.5226 |
1,362.0000 KRW |
1,303.0000 KRW |
1,396.0000 KRW |
1,364.0000 KRW |
| 2024-04-04 |
1,345.0380 KRW |
47,158,411.0208 |
1,299.0000 KRW |
1,288.0000 KRW |
1,389.0000 KRW |
1,363.0000 KRW |
| 2024-04-03 |
1,314.3576 KRW |
75,838,137.6625 |
1,280.0000 KRW |
1,201.0000 KRW |
1,374.0000 KRW |
1,310.0000 KRW |
| 2024-04-02 |
1,338.6041 KRW |
57,826,444.6721 |
1,379.0000 KRW |
1,272.0000 KRW |
1,435.0000 KRW |
1,280.0000 KRW |
| 2024-04-01 |
1,405.7370 KRW |
47,225,074.8679 |
1,478.0000 KRW |
1,350.0000 KRW |
1,480.0000 KRW |
1,385.0000 KRW |
| 2024-03-31 |
1,468.7554 KRW |
32,103,506.8636 |
1,488.0000 KRW |
1,450.0000 KRW |
1,495.0000 KRW |
1,458.0000 KRW |
| 2024-03-30 |
1,505.9488 KRW |
65,805,401.5537 |
1,514.0000 KRW |
1,453.0000 KRW |
1,560.0000 KRW |
1,491.0000 KRW |