Market [unlinked] / KRW
Identifier on UpBit: KRW-RENDER
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-21 |
6,565.3818 KRW |
737,800.0139 |
6,272.0000 KRW |
6,252.0000 KRW |
6,754.0000 KRW |
6,417.0000 KRW |
| 2025-04-20 |
6,251.5269 KRW |
963,360.0901 |
6,093.0000 KRW |
6,067.0000 KRW |
6,491.0000 KRW |
6,251.0000 KRW |
| 2025-04-19 |
5,868.8505 KRW |
408,142.1459 |
5,645.0000 KRW |
5,622.0000 KRW |
6,152.0000 KRW |
6,085.0000 KRW |
| 2025-04-18 |
5,792.7559 KRW |
483,077.1117 |
5,801.0000 KRW |
5,636.0000 KRW |
5,920.0000 KRW |
5,636.0000 KRW |
| 2025-04-17 |
5,668.3675 KRW |
1,007,731.1419 |
5,279.0000 KRW |
5,242.0000 KRW |
5,948.0000 KRW |
5,799.0000 KRW |
| 2025-04-16 |
5,343.7869 KRW |
419,125.1144 |
5,442.0000 KRW |
5,201.0000 KRW |
5,501.0000 KRW |
5,380.0000 KRW |
| 2025-04-15 |
5,702.6610 KRW |
414,788.6943 |
5,698.0000 KRW |
5,448.0000 KRW |
5,855.0000 KRW |
5,494.0000 KRW |
| 2025-04-14 |
5,648.3580 KRW |
477,877.4353 |
5,484.0000 KRW |
5,473.0000 KRW |
5,813.0000 KRW |
5,654.0000 KRW |
| 2025-04-13 |
5,685.9414 KRW |
451,102.9131 |
5,731.0000 KRW |
5,380.0000 KRW |
5,903.0000 KRW |
5,459.0000 KRW |
| 2025-04-12 |
5,596.3745 KRW |
738,205.0628 |
5,420.0000 KRW |
5,408.0000 KRW |
5,763.0000 KRW |
5,626.0000 KRW |
| 2025-04-11 |
5,416.3914 KRW |
807,290.2079 |
5,127.0000 KRW |
5,127.0000 KRW |
5,600.0000 KRW |
5,466.0000 KRW |
| 2025-04-10 |
4,957.5480 KRW |
420,070.2264 |
4,968.0000 KRW |
4,783.0000 KRW |
5,138.0000 KRW |
5,120.0000 KRW |
| 2025-04-09 |
4,597.5409 KRW |
527,291.3182 |
4,245.0000 KRW |
4,095.0000 KRW |
5,123.0000 KRW |
5,079.0000 KRW |
| 2025-04-08 |
4,545.6200 KRW |
654,376.7386 |
4,422.0000 KRW |
4,200.0000 KRW |
4,743.0000 KRW |
4,242.0000 KRW |
| 2025-04-07 |
4,130.5478 KRW |
466,880.0563 |
4,172.0000 KRW |
3,765.0000 KRW |
4,539.0000 KRW |
4,469.0000 KRW |
| 2025-04-06 |
4,396.3330 KRW |
262,335.6415 |
4,670.0000 KRW |
4,044.0000 KRW |
4,687.0000 KRW |
4,222.0000 KRW |
| 2025-04-05 |
4,681.9913 KRW |
109,005.1859 |
4,763.0000 KRW |
4,590.0000 KRW |
4,794.0000 KRW |
4,642.0000 KRW |
| 2025-04-04 |
4,777.2168 KRW |
285,924.7857 |
4,889.0000 KRW |
4,598.0000 KRW |
4,922.0000 KRW |
4,741.0000 KRW |
| 2025-04-03 |
4,851.0237 KRW |
343,462.4795 |
4,916.0000 KRW |
4,591.0000 KRW |
5,087.0000 KRW |
4,876.0000 KRW |
| 2025-04-02 |
5,337.0933 KRW |
474,143.2996 |
5,491.0000 KRW |
5,115.0000 KRW |
5,650.0000 KRW |
5,200.0000 KRW |
| 2025-04-01 |
5,381.8514 KRW |
299,995.2050 |
5,075.0000 KRW |
5,039.0000 KRW |
5,632.0000 KRW |
5,553.0000 KRW |
| 2025-03-31 |
5,113.4272 KRW |
310,337.6922 |
5,110.0000 KRW |
4,905.0000 KRW |
5,299.0000 KRW |
5,279.0000 KRW |
| 2025-03-30 |
5,228.8892 KRW |
141,483.1936 |
5,209.0000 KRW |
5,062.0000 KRW |
5,402.0000 KRW |
5,194.0000 KRW |
| 2025-03-29 |
5,451.3607 KRW |
207,425.2859 |
5,557.0000 KRW |
5,176.0000 KRW |
5,696.0000 KRW |
5,176.0000 KRW |
| 2025-03-28 |
5,598.1506 KRW |
305,216.9041 |
5,794.0000 KRW |
5,352.0000 KRW |
5,877.0000 KRW |
5,520.0000 KRW |
| 2025-03-27 |
5,841.7231 KRW |
298,638.1518 |
5,793.0000 KRW |
5,723.0000 KRW |
5,970.0000 KRW |
5,827.0000 KRW |
| 2025-03-26 |
6,030.2609 KRW |
566,616.2133 |
5,945.0000 KRW |
5,763.0000 KRW |
6,200.0000 KRW |
5,830.0000 KRW |
| 2025-03-25 |
5,887.3448 KRW |
1,275,808.4398 |
5,572.0000 KRW |
5,514.0000 KRW |
6,130.0000 KRW |
5,964.0000 KRW |
| 2025-03-24 |
5,628.5162 KRW |
2,551,636.6991 |
5,123.0000 KRW |
5,103.0000 KRW |
5,878.0000 KRW |
5,639.0000 KRW |
| 2025-03-23 |
4,938.5881 KRW |
139,070.4108 |
4,912.0000 KRW |
4,854.0000 KRW |
4,997.0000 KRW |
4,981.0000 KRW |
| 2025-03-22 |
4,849.1558 KRW |
142,128.0806 |
4,751.0000 KRW |
4,751.0000 KRW |
4,980.0000 KRW |
4,930.0000 KRW |
| 2025-03-21 |
4,803.1727 KRW |
149,391.8718 |
4,888.0000 KRW |
4,659.0000 KRW |
4,915.0000 KRW |
4,753.0000 KRW |
| 2025-03-20 |
4,927.4274 KRW |
110,056.6544 |
5,031.0000 KRW |
4,763.0000 KRW |
5,093.0000 KRW |
4,875.0000 KRW |
| 2025-03-19 |
4,819.2288 KRW |
200,842.1839 |
4,735.0000 KRW |
4,688.0000 KRW |
4,969.0000 KRW |
4,933.0000 KRW |
| 2025-03-18 |
4,619.8999 KRW |
223,678.4979 |
4,717.0000 KRW |
4,511.0000 KRW |
4,741.0000 KRW |
4,582.0000 KRW |
| 2025-03-17 |
4,679.7260 KRW |
159,716.9162 |
4,586.0000 KRW |
4,566.0000 KRW |
4,854.0000 KRW |
4,818.0000 KRW |
| 2025-03-16 |
4,682.4883 KRW |
160,520.2980 |
4,800.0000 KRW |
4,534.0000 KRW |
4,840.0000 KRW |
4,584.0000 KRW |
| 2025-03-15 |
4,736.2640 KRW |
127,012.5662 |
4,659.0000 KRW |
4,639.0000 KRW |
4,879.0000 KRW |
4,869.0000 KRW |
| 2025-03-14 |
4,501.0095 KRW |
123,579.7613 |
4,389.0000 KRW |
4,356.0000 KRW |
4,750.0000 KRW |
4,671.0000 KRW |
| 2025-03-13 |
4,433.4239 KRW |
204,158.2485 |
4,562.0000 KRW |
4,220.0000 KRW |
4,609.0000 KRW |
4,389.0000 KRW |
| 2025-03-12 |
4,465.5345 KRW |
257,869.1500 |
4,385.0000 KRW |
4,233.0000 KRW |
4,717.0000 KRW |
4,553.0000 KRW |
| 2025-03-11 |
4,127.0518 KRW |
526,839.0773 |
4,095.0000 KRW |
3,792.0000 KRW |
4,527.0000 KRW |
4,470.0000 KRW |
| 2025-03-10 |
4,393.8338 KRW |
608,027.9335 |
4,533.0000 KRW |
4,066.0000 KRW |
4,799.0000 KRW |
4,154.0000 KRW |
| 2025-03-09 |
4,908.1002 KRW |
555,834.6877 |
5,220.0000 KRW |
4,501.0000 KRW |
5,267.0000 KRW |
4,552.0000 KRW |
| 2025-03-08 |
5,262.4635 KRW |
117,928.2142 |
5,344.0000 KRW |
5,140.0000 KRW |
5,409.0000 KRW |
5,251.0000 KRW |
| 2025-03-07 |
5,539.8464 KRW |
302,669.5047 |
5,677.0000 KRW |
5,350.0000 KRW |
5,744.0000 KRW |
5,428.0000 KRW |
| 2025-03-06 |
5,958.8607 KRW |
1,136,142.6965 |
5,558.0000 KRW |
5,476.0000 KRW |
6,210.0000 KRW |
5,743.0000 KRW |
| 2025-03-05 |
5,444.2115 KRW |
184,464.7983 |
5,262.0000 KRW |
5,185.0000 KRW |
5,680.0000 KRW |
5,573.0000 KRW |
| 2025-03-04 |
5,276.9931 KRW |
327,523.5900 |
5,610.0000 KRW |
4,946.0000 KRW |
5,620.0000 KRW |
5,270.0000 KRW |
| 2025-03-03 |
6,228.9780 KRW |
393,371.8243 |
6,666.0000 KRW |
5,556.0000 KRW |
6,749.0000 KRW |
5,716.0000 KRW |