Market [unlinked] / KRW
Identifier on UpBit: KRW-ID
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
1,579.6086 KRW |
114,460,954.4604 |
1,750.0000 KRW |
1,486.0000 KRW |
1,771.0000 KRW |
1,502.0000 KRW |
| 2024-03-28 |
1,749.6218 KRW |
44,176,552.0936 |
1,801.0000 KRW |
1,703.0000 KRW |
1,820.0000 KRW |
1,743.0000 KRW |
| 2024-03-27 |
1,758.8551 KRW |
126,241,536.8097 |
1,701.0000 KRW |
1,666.0000 KRW |
1,830.0000 KRW |
1,798.0000 KRW |
| 2024-03-26 |
1,687.7102 KRW |
71,658,262.6508 |
1,668.0000 KRW |
1,622.0000 KRW |
1,734.0000 KRW |
1,706.0000 KRW |
| 2024-03-25 |
1,619.2757 KRW |
55,544,382.7417 |
1,619.0000 KRW |
1,584.0000 KRW |
1,678.0000 KRW |
1,650.0000 KRW |
| 2024-03-24 |
1,584.7032 KRW |
77,814,294.1485 |
1,588.0000 KRW |
1,514.0000 KRW |
1,655.0000 KRW |
1,624.0000 KRW |
| 2024-03-23 |
1,594.9055 KRW |
64,902,154.1803 |
1,643.0000 KRW |
1,559.0000 KRW |
1,644.0000 KRW |
1,585.0000 KRW |
| 2024-03-22 |
1,705.4874 KRW |
256,579,712.1470 |
1,682.0000 KRW |
1,588.0000 KRW |
1,833.0000 KRW |
1,601.0000 KRW |
| 2024-03-21 |
1,901.9989 KRW |
375,455,140.6313 |
2,475.0000 KRW |
1,546.0000 KRW |
2,506.0000 KRW |
1,576.0000 KRW |
| 2024-03-20 |
2,367.2259 KRW |
55,317,575.2642 |
2,415.0000 KRW |
2,231.0000 KRW |
2,524.0000 KRW |
2,451.0000 KRW |
| 2024-03-19 |
2,304.2746 KRW |
84,527,607.2520 |
2,406.0000 KRW |
2,047.0000 KRW |
2,586.0000 KRW |
2,415.0000 KRW |
| 2024-03-18 |
2,472.2943 KRW |
49,552,421.1334 |
2,527.0000 KRW |
2,367.0000 KRW |
2,619.0000 KRW |
2,458.0000 KRW |
| 2024-03-17 |
2,488.3231 KRW |
117,183,292.5110 |
2,409.0000 KRW |
2,290.0000 KRW |
2,662.0000 KRW |
2,541.0000 KRW |
| 2024-03-16 |
2,308.6255 KRW |
84,151,299.2360 |
2,390.0000 KRW |
2,177.0000 KRW |
2,420.0000 KRW |
2,369.0000 KRW |
| 2024-03-15 |
2,383.9764 KRW |
239,114,833.4633 |
2,298.0000 KRW |
2,240.0000 KRW |
2,527.0000 KRW |
2,327.0000 KRW |
| 2024-03-14 |
2,170.1604 KRW |
293,277,284.1116 |
1,964.0000 KRW |
1,905.0000 KRW |
2,432.0000 KRW |
2,381.0000 KRW |
| 2024-03-13 |
2,005.9538 KRW |
116,768,648.4213 |
2,026.0000 KRW |
1,925.0000 KRW |
2,100.0000 KRW |
1,973.0000 KRW |
| 2024-03-12 |
2,023.4257 KRW |
410,768,125.0115 |
1,843.0000 KRW |
1,777.0000 KRW |
2,278.0000 KRW |
2,039.0000 KRW |
| 2024-03-11 |
1,856.4073 KRW |
344,153,490.3495 |
1,903.0000 KRW |
1,737.0000 KRW |
2,045.0000 KRW |
1,803.0000 KRW |
| 2024-03-10 |
1,559.5562 KRW |
448,998,811.8989 |
1,179.0000 KRW |
1,130.0000 KRW |
2,112.0000 KRW |
1,843.0000 KRW |
| 2024-03-09 |
1,144.2908 KRW |
110,075,078.3301 |
1,117.0000 KRW |
1,072.0000 KRW |
1,227.0000 KRW |
1,196.0000 KRW |
| 2024-03-08 |
1,065.6510 KRW |
136,772,018.2951 |
1,034.0000 KRW |
1,000.0000 KRW |
1,118.0000 KRW |
1,108.0000 KRW |
| 2024-03-07 |
1,037.3948 KRW |
297,573,738.0167 |
952.0000 KRW |
935.0000 KRW |
1,167.0000 KRW |
1,031.0000 KRW |
| 2024-03-06 |
886.2586 KRW |
109,283,358.2004 |
845.5000 KRW |
805.8000 KRW |
968.8000 KRW |
954.1000 KRW |
| 2024-03-05 |
875.1630 KRW |
128,143,976.8026 |
904.1000 KRW |
806.0000 KRW |
920.0000 KRW |
844.2000 KRW |
| 2024-03-04 |
913.9331 KRW |
125,927,233.8906 |
911.5000 KRW |
870.0000 KRW |
948.9000 KRW |
901.9000 KRW |
| 2024-03-03 |
920.9217 KRW |
190,506,193.5755 |
926.3000 KRW |
850.0000 KRW |
962.9000 KRW |
912.5000 KRW |
| 2024-03-02 |
930.8547 KRW |
433,814,109.5285 |
881.0000 KRW |
852.2000 KRW |
1,025.0000 KRW |
926.7000 KRW |
| 2024-03-01 |
875.2545 KRW |
270,793,735.2233 |
823.1000 KRW |
822.9000 KRW |
935.9000 KRW |
875.5000 KRW |
| 2024-02-29 |
813.4890 KRW |
90,482,569.9358 |
817.5000 KRW |
797.3000 KRW |
836.0000 KRW |
815.1000 KRW |
| 2024-02-28 |
814.1815 KRW |
86,229,231.1030 |
821.2000 KRW |
790.7000 KRW |
829.1000 KRW |
816.3000 KRW |
| 2024-02-27 |
820.2997 KRW |
54,913,231.4266 |
839.5000 KRW |
804.4000 KRW |
839.7000 KRW |
821.4000 KRW |
| 2024-02-26 |
823.9930 KRW |
62,508,697.2048 |
828.8000 KRW |
796.0000 KRW |
845.4000 KRW |
844.0000 KRW |
| 2024-02-25 |
820.8264 KRW |
38,607,490.9084 |
836.0000 KRW |
810.0000 KRW |
836.0000 KRW |
828.2000 KRW |
| 2024-02-24 |
833.1262 KRW |
46,362,745.1875 |
844.9000 KRW |
820.0000 KRW |
847.1000 KRW |
837.0000 KRW |
| 2024-02-23 |
849.8981 KRW |
77,544,167.6506 |
854.0000 KRW |
829.9000 KRW |
875.7000 KRW |
844.0000 KRW |
| 2024-02-22 |
856.6576 KRW |
74,454,298.3952 |
879.8000 KRW |
840.4000 KRW |
879.8000 KRW |
853.3000 KRW |
| 2024-02-21 |
877.7648 KRW |
138,627,645.4772 |
908.7000 KRW |
847.9000 KRW |
911.2000 KRW |
875.6000 KRW |
| 2024-02-20 |
921.5091 KRW |
492,000,839.6748 |
880.0000 KRW |
866.0000 KRW |
978.5000 KRW |
907.0000 KRW |
| 2024-02-19 |
857.6170 KRW |
174,057,217.2157 |
866.2000 KRW |
840.0000 KRW |
877.6000 KRW |
867.0000 KRW |
| 2024-02-18 |
839.1517 KRW |
313,025,600.5343 |
807.5000 KRW |
807.0000 KRW |
877.9000 KRW |
853.4000 KRW |
| 2024-02-17 |
805.9991 KRW |
64,499,899.2495 |
822.3000 KRW |
787.3000 KRW |
825.7000 KRW |
805.4000 KRW |
| 2024-02-16 |
823.8359 KRW |
107,566,772.3753 |
827.4000 KRW |
800.1000 KRW |
840.2000 KRW |
823.7000 KRW |
| 2024-02-15 |
828.0674 KRW |
288,402,897.3970 |
802.0000 KRW |
801.6000 KRW |
868.3000 KRW |
820.6000 KRW |
| 2024-02-14 |
790.9097 KRW |
122,071,898.8874 |
797.4000 KRW |
775.2000 KRW |
803.1000 KRW |
802.5000 KRW |
| 2024-02-13 |
801.5696 KRW |
165,773,039.8877 |
828.7000 KRW |
773.2000 KRW |
842.9000 KRW |
796.9000 KRW |
| 2024-02-12 |
826.9551 KRW |
204,907,215.3691 |
842.8000 KRW |
813.1000 KRW |
857.9000 KRW |
826.0000 KRW |
| 2024-02-11 |
859.0808 KRW |
345,403,631.4991 |
871.9000 KRW |
823.0000 KRW |
897.0000 KRW |
842.7000 KRW |
| 2024-02-10 |
854.8495 KRW |
416,820,580.7010 |
847.7000 KRW |
810.0000 KRW |
898.6000 KRW |
848.0000 KRW |
| 2024-02-09 |
823.0041 KRW |
699,388,751.8387 |
746.6000 KRW |
735.3000 KRW |
879.4000 KRW |
827.1000 KRW |