Market [unlinked] / KRW
Identifier on UpBit: KRW-W
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-23 |
117.7979 KRW |
37,778,043.3959 |
115.9000 KRW |
114.8000 KRW |
120.5000 KRW |
118.5000 KRW |
| 2025-04-22 |
111.3029 KRW |
43,427,808.4126 |
111.5000 KRW |
107.7000 KRW |
115.8000 KRW |
115.5000 KRW |
| 2025-04-21 |
117.6579 KRW |
128,501,878.0983 |
114.8000 KRW |
109.9000 KRW |
128.0000 KRW |
111.3000 KRW |
| 2025-04-20 |
110.8959 KRW |
84,207,777.3619 |
106.1000 KRW |
104.0000 KRW |
117.3000 KRW |
114.3000 KRW |
| 2025-04-19 |
103.7673 KRW |
32,985,373.9540 |
102.6000 KRW |
101.4000 KRW |
106.7000 KRW |
106.0000 KRW |
| 2025-04-18 |
103.0828 KRW |
133,584,446.4994 |
96.7800 KRW |
96.2200 KRW |
107.6000 KRW |
102.2000 KRW |
| 2025-04-17 |
96.1173 KRW |
28,464,275.2111 |
96.2900 KRW |
94.2900 KRW |
98.2000 KRW |
96.8700 KRW |
| 2025-04-16 |
98.2100 KRW |
69,675,930.4739 |
100.8000 KRW |
94.2000 KRW |
101.6000 KRW |
97.7400 KRW |
| 2025-04-15 |
103.1642 KRW |
48,277,568.3415 |
103.8000 KRW |
100.6000 KRW |
105.7000 KRW |
100.7000 KRW |
| 2025-04-14 |
105.9479 KRW |
80,320,208.6952 |
102.8000 KRW |
102.3000 KRW |
111.5000 KRW |
104.6000 KRW |
| 2025-04-13 |
113.1738 KRW |
199,962,650.2102 |
111.6000 KRW |
101.0000 KRW |
119.6000 KRW |
102.4000 KRW |
| 2025-04-12 |
110.6571 KRW |
92,203,416.4566 |
108.1000 KRW |
107.5000 KRW |
115.4000 KRW |
111.2000 KRW |
| 2025-04-11 |
105.7821 KRW |
49,866,978.5781 |
103.8000 KRW |
101.6000 KRW |
110.0000 KRW |
107.8000 KRW |
| 2025-04-10 |
107.6759 KRW |
29,923,442.5944 |
111.3000 KRW |
101.9000 KRW |
111.4000 KRW |
103.1000 KRW |
| 2025-04-09 |
105.6071 KRW |
43,600,681.2480 |
104.8000 KRW |
100.3000 KRW |
112.8000 KRW |
112.2000 KRW |
| 2025-04-08 |
107.1714 KRW |
34,054,499.7250 |
110.2000 KRW |
102.2000 KRW |
112.9000 KRW |
104.9000 KRW |
| 2025-04-07 |
109.5878 KRW |
52,306,386.9903 |
110.8000 KRW |
99.5000 KRW |
117.5000 KRW |
112.2000 KRW |
| 2025-04-06 |
117.9791 KRW |
28,090,707.3144 |
121.6000 KRW |
109.9000 KRW |
122.4000 KRW |
109.9000 KRW |
| 2025-04-05 |
124.9405 KRW |
19,595,317.1014 |
129.5000 KRW |
120.0000 KRW |
129.7000 KRW |
121.3000 KRW |
| 2025-04-04 |
130.6894 KRW |
83,614,411.1904 |
134.1000 KRW |
124.4000 KRW |
138.3000 KRW |
131.4000 KRW |
| 2025-04-03 |
126.7144 KRW |
179,503,678.8382 |
117.5000 KRW |
115.5000 KRW |
135.3000 KRW |
133.0000 KRW |
| 2025-04-02 |
112.9206 KRW |
43,952,423.2906 |
117.5000 KRW |
108.3000 KRW |
120.8000 KRW |
115.8000 KRW |
| 2025-04-01 |
121.4431 KRW |
34,240,358.2933 |
122.4000 KRW |
116.9000 KRW |
125.2000 KRW |
118.0000 KRW |
| 2025-03-31 |
123.8214 KRW |
28,256,177.7683 |
126.9000 KRW |
119.9000 KRW |
127.8000 KRW |
126.1000 KRW |
| 2025-03-30 |
126.4805 KRW |
33,725,385.8042 |
126.1000 KRW |
123.0000 KRW |
130.6000 KRW |
127.8000 KRW |
| 2025-03-29 |
135.9068 KRW |
77,019,616.3858 |
137.0000 KRW |
125.7000 KRW |
143.0000 KRW |
127.0000 KRW |
| 2025-03-28 |
141.1675 KRW |
75,727,857.6534 |
149.3000 KRW |
133.0000 KRW |
151.4000 KRW |
134.2000 KRW |
| 2025-03-27 |
153.7690 KRW |
121,420,803.1975 |
152.6000 KRW |
148.8000 KRW |
159.7000 KRW |
150.4000 KRW |
| 2025-03-26 |
150.1754 KRW |
162,222,675.1485 |
149.3000 KRW |
144.9000 KRW |
154.8000 KRW |
149.0000 KRW |
| 2025-03-25 |
149.7133 KRW |
88,797,796.3265 |
156.1000 KRW |
146.0000 KRW |
156.3000 KRW |
147.4000 KRW |
| 2025-03-24 |
155.4889 KRW |
321,726,985.6656 |
159.9000 KRW |
149.8000 KRW |
161.3000 KRW |
153.7000 KRW |
| 2025-03-23 |
172.0998 KRW |
1,928,333,093.1795 |
132.2000 KRW |
130.4000 KRW |
194.1000 KRW |
160.0000 KRW |
| 2025-03-22 |
130.7849 KRW |
118,205,570.4047 |
122.3000 KRW |
121.8000 KRW |
140.0000 KRW |
129.4000 KRW |
| 2025-03-21 |
121.6404 KRW |
35,167,124.5553 |
122.0000 KRW |
118.2000 KRW |
124.9000 KRW |
122.6000 KRW |
| 2025-03-20 |
124.4600 KRW |
45,873,030.8754 |
129.5000 KRW |
119.9000 KRW |
130.2000 KRW |
120.9000 KRW |
| 2025-03-19 |
125.0254 KRW |
17,625,077.7212 |
125.2000 KRW |
121.8000 KRW |
127.6000 KRW |
123.0000 KRW |
| 2025-03-18 |
126.8402 KRW |
16,592,316.0634 |
131.5000 KRW |
122.1000 KRW |
131.6000 KRW |
125.2000 KRW |
| 2025-03-17 |
129.6369 KRW |
12,072,628.2867 |
124.9000 KRW |
124.9000 KRW |
133.5000 KRW |
132.3000 KRW |
| 2025-03-16 |
129.1146 KRW |
14,961,281.7580 |
134.4000 KRW |
124.0000 KRW |
134.4000 KRW |
125.0000 KRW |
| 2025-03-15 |
132.4623 KRW |
16,574,960.3097 |
129.5000 KRW |
127.9000 KRW |
137.0000 KRW |
134.2000 KRW |
| 2025-03-14 |
129.9513 KRW |
13,751,694.3503 |
125.1000 KRW |
124.3000 KRW |
132.9000 KRW |
129.9000 KRW |
| 2025-03-13 |
129.3158 KRW |
12,174,589.6162 |
133.5000 KRW |
122.3000 KRW |
133.7000 KRW |
124.9000 KRW |
| 2025-03-12 |
128.6931 KRW |
13,508,949.8018 |
128.6000 KRW |
122.1000 KRW |
135.6000 KRW |
133.0000 KRW |
| 2025-03-11 |
123.7130 KRW |
31,036,036.3566 |
125.4000 KRW |
113.9000 KRW |
134.5000 KRW |
131.7000 KRW |
| 2025-03-10 |
143.5677 KRW |
170,427,299.2320 |
131.3000 KRW |
128.4000 KRW |
152.0000 KRW |
130.9000 KRW |
| 2025-03-09 |
139.2960 KRW |
12,279,311.7633 |
148.5000 KRW |
127.7000 KRW |
150.3000 KRW |
129.6000 KRW |
| 2025-03-08 |
148.9144 KRW |
7,994,679.7687 |
149.2000 KRW |
145.7000 KRW |
152.2000 KRW |
148.1000 KRW |
| 2025-03-07 |
153.5269 KRW |
9,913,205.1031 |
157.3000 KRW |
148.4000 KRW |
158.7000 KRW |
153.5000 KRW |
| 2025-03-06 |
162.5974 KRW |
8,178,642.9011 |
165.2000 KRW |
154.3000 KRW |
167.4000 KRW |
155.5000 KRW |
| 2025-03-05 |
164.0462 KRW |
9,931,815.5943 |
165.0000 KRW |
160.0000 KRW |
169.1000 KRW |
166.4000 KRW |