Market [unlinked] / KRW
Identifier on UpBit: KRW-W
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-26 |
379.7120 KRW |
26,658,577.3433 |
383.5000 KRW |
356.0000 KRW |
404.8000 KRW |
369.0000 KRW |
| 2024-11-25 |
384.1692 KRW |
31,621,473.3353 |
399.6000 KRW |
368.9000 KRW |
399.9000 KRW |
386.6000 KRW |
| 2024-11-24 |
367.1989 KRW |
30,808,908.6630 |
368.9000 KRW |
331.0000 KRW |
388.5000 KRW |
387.5000 KRW |
| 2024-11-23 |
355.2561 KRW |
30,214,545.6823 |
338.0000 KRW |
332.6000 KRW |
377.2000 KRW |
369.1000 KRW |
| 2024-11-22 |
325.6491 KRW |
29,933,233.4948 |
330.1000 KRW |
302.8000 KRW |
337.7000 KRW |
335.4000 KRW |
| 2024-11-21 |
318.9186 KRW |
29,096,307.4600 |
311.7000 KRW |
300.4000 KRW |
336.6000 KRW |
329.2000 KRW |
| 2024-11-20 |
323.8108 KRW |
25,798,655.9551 |
340.9000 KRW |
307.0000 KRW |
340.9000 KRW |
315.0000 KRW |
| 2024-11-19 |
347.9950 KRW |
20,884,253.1145 |
360.9000 KRW |
332.4000 KRW |
363.0000 KRW |
340.3000 KRW |
| 2024-11-18 |
352.8414 KRW |
24,201,619.1142 |
347.9000 KRW |
340.1000 KRW |
364.9000 KRW |
355.2000 KRW |
| 2024-11-17 |
356.4382 KRW |
53,320,497.8923 |
353.3000 KRW |
332.0000 KRW |
369.9000 KRW |
345.7000 KRW |
| 2024-11-16 |
339.6982 KRW |
19,329,620.4963 |
331.9000 KRW |
329.0000 KRW |
353.3000 KRW |
349.0000 KRW |
| 2024-11-15 |
323.3026 KRW |
17,687,252.4142 |
325.5000 KRW |
310.0000 KRW |
333.3000 KRW |
331.5000 KRW |
| 2024-11-14 |
351.8802 KRW |
29,836,543.1331 |
347.6000 KRW |
328.2000 KRW |
367.6000 KRW |
331.1000 KRW |
| 2024-11-13 |
340.9384 KRW |
30,948,323.0908 |
359.0000 KRW |
321.0000 KRW |
366.0000 KRW |
341.0000 KRW |
| 2024-11-12 |
375.8043 KRW |
68,452,301.9884 |
394.4000 KRW |
344.0000 KRW |
403.9000 KRW |
362.5000 KRW |
| 2024-11-11 |
378.3954 KRW |
46,709,710.3258 |
370.2000 KRW |
361.2000 KRW |
391.5000 KRW |
388.6000 KRW |
| 2024-11-10 |
365.2655 KRW |
44,253,309.0669 |
359.4000 KRW |
351.3000 KRW |
380.0000 KRW |
376.1000 KRW |
| 2024-11-09 |
359.0152 KRW |
205,581,725.4482 |
332.3000 KRW |
329.9000 KRW |
391.7000 KRW |
361.0000 KRW |
| 2024-11-08 |
331.3368 KRW |
27,341,925.2288 |
330.2000 KRW |
322.0000 KRW |
344.3000 KRW |
330.0000 KRW |
| 2024-11-07 |
331.7228 KRW |
40,075,326.7952 |
323.8000 KRW |
320.0000 KRW |
346.0000 KRW |
334.1000 KRW |
| 2024-11-06 |
302.0943 KRW |
42,952,046.9700 |
287.5000 KRW |
287.5000 KRW |
325.4000 KRW |
325.4000 KRW |
| 2024-11-05 |
283.1727 KRW |
20,625,558.1967 |
273.4000 KRW |
273.4000 KRW |
294.2000 KRW |
287.7000 KRW |
| 2024-11-04 |
284.7241 KRW |
27,149,882.0441 |
294.8000 KRW |
267.0000 KRW |
297.8000 KRW |
271.2000 KRW |
| 2024-11-03 |
300.1709 KRW |
91,420,334.4282 |
308.4000 KRW |
278.7000 KRW |
319.8000 KRW |
293.9000 KRW |
| 2024-11-02 |
310.7640 KRW |
91,141,333.8408 |
301.7000 KRW |
299.0000 KRW |
319.7000 KRW |
310.2000 KRW |
| 2024-11-01 |
306.2313 KRW |
23,337,381.3641 |
311.0000 KRW |
298.1000 KRW |
317.5000 KRW |
299.6000 KRW |
| 2024-10-31 |
320.8836 KRW |
20,438,758.3329 |
333.4000 KRW |
308.0000 KRW |
334.7000 KRW |
308.9000 KRW |
| 2024-10-30 |
335.8451 KRW |
18,116,067.3951 |
342.9000 KRW |
328.9000 KRW |
343.4000 KRW |
334.8000 KRW |
| 2024-10-29 |
341.9037 KRW |
21,778,757.7574 |
329.6000 KRW |
329.3000 KRW |
358.6000 KRW |
344.7000 KRW |
| 2024-10-28 |
326.8564 KRW |
27,147,607.2072 |
338.3000 KRW |
314.2000 KRW |
340.0000 KRW |
331.4000 KRW |
| 2024-10-27 |
339.1375 KRW |
11,732,583.7922 |
341.8000 KRW |
335.0000 KRW |
344.1000 KRW |
339.4000 KRW |
| 2024-10-26 |
335.1897 KRW |
27,022,592.7905 |
339.5000 KRW |
327.6000 KRW |
343.7000 KRW |
339.9000 KRW |
| 2024-10-25 |
369.6933 KRW |
42,790,208.9589 |
376.7000 KRW |
351.6000 KRW |
386.5000 KRW |
352.0000 KRW |
| 2024-10-24 |
379.9913 KRW |
22,686,184.6964 |
373.3000 KRW |
368.8000 KRW |
389.0000 KRW |
378.3000 KRW |
| 2024-10-23 |
382.0960 KRW |
23,492,276.8332 |
388.8000 KRW |
365.3000 KRW |
396.7000 KRW |
373.4000 KRW |
| 2024-10-22 |
384.0198 KRW |
21,604,901.9137 |
389.8000 KRW |
373.3000 KRW |
393.2000 KRW |
388.7000 KRW |
| 2024-10-21 |
405.1170 KRW |
29,679,319.9643 |
408.6000 KRW |
388.2000 KRW |
418.7000 KRW |
394.0000 KRW |
| 2024-10-20 |
400.0944 KRW |
37,448,055.1009 |
395.9000 KRW |
388.2000 KRW |
414.2000 KRW |
409.5000 KRW |
| 2024-10-19 |
393.5404 KRW |
16,031,347.5772 |
395.0000 KRW |
388.0000 KRW |
398.2000 KRW |
396.6000 KRW |
| 2024-10-18 |
394.2646 KRW |
13,581,482.1012 |
391.7000 KRW |
387.7000 KRW |
398.2000 KRW |
394.1000 KRW |
| 2024-10-17 |
394.7066 KRW |
22,302,195.1080 |
402.7000 KRW |
385.1000 KRW |
405.0000 KRW |
390.9000 KRW |
| 2024-10-16 |
404.5685 KRW |
30,407,679.9787 |
415.1000 KRW |
396.1000 KRW |
417.3000 KRW |
404.0000 KRW |
| 2024-10-15 |
419.3960 KRW |
54,711,714.2943 |
438.4000 KRW |
404.9000 KRW |
438.8000 KRW |
411.0000 KRW |
| 2024-10-14 |
430.0554 KRW |
36,003,658.9397 |
415.3000 KRW |
407.3000 KRW |
442.0000 KRW |
438.2000 KRW |
| 2024-10-13 |
421.4203 KRW |
16,700,578.9775 |
431.9000 KRW |
404.5000 KRW |
433.0000 KRW |
410.9000 KRW |
| 2024-10-12 |
427.2817 KRW |
25,337,883.5184 |
424.8000 KRW |
414.6000 KRW |
435.5000 KRW |
431.5000 KRW |
| 2024-10-11 |
415.5715 KRW |
28,913,700.5265 |
410.2000 KRW |
403.9000 KRW |
429.5000 KRW |
426.5000 KRW |
| 2024-10-10 |
406.8679 KRW |
41,677,803.2995 |
411.0000 KRW |
392.0000 KRW |
417.2000 KRW |
406.0000 KRW |
| 2024-10-09 |
414.9141 KRW |
46,259,077.0768 |
425.5000 KRW |
403.3000 KRW |
427.5000 KRW |
407.0000 KRW |
| 2024-10-08 |
429.6088 KRW |
52,290,668.9169 |
436.9000 KRW |
419.7000 KRW |
443.8000 KRW |
424.3000 KRW |