Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
12.9261 KRW |
36,902,568.9883 |
13.2000 KRW |
12.6000 KRW |
13.2000 KRW |
12.8000 KRW |
| 2025-12-23 |
13.1105 KRW |
25,530,127.7453 |
13.4000 KRW |
12.9000 KRW |
13.5000 KRW |
13.2000 KRW |
| 2025-12-22 |
13.4087 KRW |
25,702,159.8345 |
13.3000 KRW |
13.3000 KRW |
13.5000 KRW |
13.5000 KRW |
| 2025-12-21 |
13.6179 KRW |
39,959,204.9711 |
13.8000 KRW |
13.2000 KRW |
13.9000 KRW |
13.5000 KRW |
| 2025-12-20 |
13.9480 KRW |
114,800,541.4855 |
13.6000 KRW |
13.6000 KRW |
14.5000 KRW |
13.8000 KRW |
| 2025-12-19 |
13.2664 KRW |
81,889,762.5323 |
13.0000 KRW |
12.6000 KRW |
14.5000 KRW |
13.7000 KRW |
| 2025-12-18 |
13.2632 KRW |
69,082,388.4114 |
13.9000 KRW |
12.7000 KRW |
13.9000 KRW |
13.0000 KRW |
| 2025-12-17 |
13.9783 KRW |
36,018,843.0487 |
14.0000 KRW |
13.8000 KRW |
14.2000 KRW |
13.9000 KRW |
| 2025-12-16 |
14.0050 KRW |
22,295,209.4466 |
14.1000 KRW |
13.9000 KRW |
14.1000 KRW |
14.0000 KRW |
| 2025-12-15 |
14.5638 KRW |
39,461,666.5500 |
15.1000 KRW |
13.9000 KRW |
15.4000 KRW |
14.0000 KRW |
| 2025-12-14 |
15.7124 KRW |
14,509,734.7747 |
15.8000 KRW |
15.5000 KRW |
16.0000 KRW |
15.5000 KRW |
| 2025-12-13 |
15.8901 KRW |
22,929,440.5068 |
16.0000 KRW |
15.6000 KRW |
16.1000 KRW |
15.9000 KRW |
| 2025-12-12 |
16.2962 KRW |
16,269,505.0869 |
16.6000 KRW |
16.0000 KRW |
16.6000 KRW |
16.0000 KRW |
| 2025-12-11 |
16.4550 KRW |
61,411,088.9392 |
16.3000 KRW |
16.0000 KRW |
17.1000 KRW |
16.5000 KRW |
| 2025-12-10 |
16.5237 KRW |
16,005,138.2522 |
16.5000 KRW |
16.3000 KRW |
16.7000 KRW |
16.3000 KRW |
| 2025-12-09 |
16.3830 KRW |
15,476,424.8966 |
16.4000 KRW |
16.2000 KRW |
16.6000 KRW |
16.4000 KRW |
| 2025-12-08 |
16.3698 KRW |
8,855,929.4799 |
16.3000 KRW |
16.2000 KRW |
16.5000 KRW |
16.4000 KRW |
| 2025-12-07 |
16.3960 KRW |
18,229,917.6640 |
16.7000 KRW |
16.1000 KRW |
16.7000 KRW |
16.5000 KRW |
| 2025-12-06 |
16.5033 KRW |
10,888,884.9390 |
16.4000 KRW |
16.4000 KRW |
16.6000 KRW |
16.5000 KRW |
| 2025-12-05 |
16.5814 KRW |
32,244,004.6127 |
16.5000 KRW |
16.4000 KRW |
17.0000 KRW |
16.4000 KRW |
| 2025-12-04 |
16.6272 KRW |
23,120,854.8448 |
16.8000 KRW |
16.3000 KRW |
16.8000 KRW |
16.5000 KRW |
| 2025-12-03 |
16.6303 KRW |
32,408,299.4831 |
16.7000 KRW |
16.3000 KRW |
16.8000 KRW |
16.7000 KRW |
| 2025-12-02 |
16.4745 KRW |
29,164,851.8686 |
16.3000 KRW |
16.1000 KRW |
16.9000 KRW |
16.5000 KRW |
| 2025-12-01 |
16.5123 KRW |
64,022,369.0136 |
17.5000 KRW |
16.0000 KRW |
17.5000 KRW |
16.0000 KRW |
| 2025-11-30 |
18.2163 KRW |
120,016,155.9741 |
17.6000 KRW |
17.5000 KRW |
19.4000 KRW |
17.7000 KRW |
| 2025-11-29 |
17.6735 KRW |
37,422,960.4975 |
17.5000 KRW |
17.3000 KRW |
18.1000 KRW |
17.5000 KRW |
| 2025-11-28 |
17.6611 KRW |
47,392,187.5471 |
17.7000 KRW |
17.4000 KRW |
18.1000 KRW |
17.4000 KRW |
| 2025-11-27 |
17.4856 KRW |
41,244,369.9748 |
17.3000 KRW |
17.2000 KRW |
17.7000 KRW |
17.6000 KRW |
| 2025-11-26 |
17.2041 KRW |
12,932,219.6909 |
17.3000 KRW |
17.0000 KRW |
17.4000 KRW |
17.3000 KRW |
| 2025-11-25 |
17.1749 KRW |
18,862,823.4148 |
17.3000 KRW |
17.0000 KRW |
17.4000 KRW |
17.3000 KRW |
| 2025-11-24 |
17.2491 KRW |
23,583,030.2262 |
17.3000 KRW |
16.9000 KRW |
17.5000 KRW |
17.4000 KRW |
| 2025-11-23 |
17.2793 KRW |
13,158,244.8444 |
17.1000 KRW |
17.1000 KRW |
17.4000 KRW |
17.3000 KRW |
| 2025-11-22 |
16.9327 KRW |
19,060,329.3250 |
17.3000 KRW |
16.0000 KRW |
17.3000 KRW |
17.0000 KRW |
| 2025-11-21 |
17.1576 KRW |
140,439,512.3266 |
17.2000 KRW |
16.2000 KRW |
18.3000 KRW |
17.0000 KRW |
| 2025-11-20 |
17.5504 KRW |
34,705,934.0119 |
17.5000 KRW |
17.2000 KRW |
17.8000 KRW |
17.3000 KRW |
| 2025-11-19 |
17.3364 KRW |
28,071,834.8740 |
17.6000 KRW |
17.1000 KRW |
17.7000 KRW |
17.5000 KRW |
| 2025-11-18 |
17.3098 KRW |
28,347,054.9313 |
17.4000 KRW |
17.1000 KRW |
17.8000 KRW |
17.6000 KRW |
| 2025-11-17 |
17.5130 KRW |
18,529,947.3392 |
17.6000 KRW |
17.3000 KRW |
17.8000 KRW |
17.3000 KRW |
| 2025-11-16 |
17.5867 KRW |
27,454,945.5320 |
17.9000 KRW |
17.3000 KRW |
18.0000 KRW |
17.4000 KRW |
| 2025-11-15 |
17.8420 KRW |
14,737,040.3533 |
17.9000 KRW |
17.6000 KRW |
18.1000 KRW |
17.9000 KRW |
| 2025-11-14 |
17.7972 KRW |
37,870,904.6516 |
18.1000 KRW |
17.5000 KRW |
18.2000 KRW |
17.8000 KRW |
| 2025-11-13 |
18.2743 KRW |
34,255,597.6815 |
18.5000 KRW |
17.7000 KRW |
18.7000 KRW |
18.1000 KRW |
| 2025-11-12 |
18.8426 KRW |
58,212,845.4164 |
18.6000 KRW |
18.2000 KRW |
19.3000 KRW |
18.5000 KRW |
| 2025-11-11 |
19.4411 KRW |
74,062,316.8505 |
19.4000 KRW |
18.7000 KRW |
20.2000 KRW |
18.9000 KRW |
| 2025-11-10 |
19.6793 KRW |
118,719,257.9491 |
19.0000 KRW |
18.7000 KRW |
20.7000 KRW |
19.0000 KRW |
| 2025-11-09 |
18.5174 KRW |
27,473,302.2616 |
19.1000 KRW |
18.1000 KRW |
19.1000 KRW |
19.0000 KRW |
| 2025-11-08 |
19.2704 KRW |
34,825,036.1803 |
19.3000 KRW |
18.5000 KRW |
19.9000 KRW |
19.0000 KRW |
| 2025-11-07 |
18.5058 KRW |
65,428,276.8295 |
17.9000 KRW |
17.7000 KRW |
20.0000 KRW |
19.5000 KRW |
| 2025-11-06 |
17.9563 KRW |
40,650,941.6219 |
18.1000 KRW |
17.5000 KRW |
18.3000 KRW |
17.9000 KRW |
| 2025-11-05 |
17.6885 KRW |
57,054,930.2936 |
17.8000 KRW |
17.2000 KRW |
18.1000 KRW |
18.0000 KRW |