Market [unlinked] / KRW
Identifier on UpBit: KRW-W
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
123.9662 KRW |
48,156,227.5681 |
126.0000 KRW |
118.0000 KRW |
129.0000 KRW |
123.0000 KRW |
| 2025-09-14 |
127.0561 KRW |
33,813,193.1594 |
130.0000 KRW |
123.0000 KRW |
131.0000 KRW |
126.0000 KRW |
| 2025-09-13 |
131.1417 KRW |
50,155,867.8682 |
132.0000 KRW |
127.0000 KRW |
134.0000 KRW |
130.0000 KRW |
| 2025-09-12 |
133.6252 KRW |
80,449,366.9714 |
132.0000 KRW |
129.0000 KRW |
138.0000 KRW |
131.0000 KRW |
| 2025-09-11 |
128.0243 KRW |
72,878,285.6182 |
131.0000 KRW |
125.0000 KRW |
132.0000 KRW |
130.0000 KRW |
| 2025-09-10 |
129.4146 KRW |
295,949,950.7226 |
118.0000 KRW |
117.0000 KRW |
148.0000 KRW |
132.0000 KRW |
| 2025-09-09 |
122.4621 KRW |
178,006,235.7052 |
115.0000 KRW |
113.0000 KRW |
131.0000 KRW |
119.0000 KRW |
| 2025-09-08 |
112.2816 KRW |
50,567,847.6380 |
109.0000 KRW |
108.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-09-07 |
109.1703 KRW |
29,437,646.1815 |
110.0000 KRW |
108.0000 KRW |
112.0000 KRW |
109.0000 KRW |
| 2025-09-06 |
109.3199 KRW |
28,192,346.6327 |
110.0000 KRW |
107.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2025-09-05 |
107.2204 KRW |
32,733,906.7333 |
106.0000 KRW |
105.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2025-09-04 |
107.7589 KRW |
33,309,878.9510 |
110.0000 KRW |
105.0000 KRW |
111.0000 KRW |
106.0000 KRW |
| 2025-09-03 |
110.2947 KRW |
37,193,176.2057 |
110.0000 KRW |
107.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2025-09-02 |
108.3955 KRW |
51,706,588.1510 |
109.0000 KRW |
106.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2025-09-01 |
112.0940 KRW |
117,991,912.4642 |
115.0000 KRW |
106.0000 KRW |
117.0000 KRW |
107.0000 KRW |
| 2025-08-31 |
120.5499 KRW |
79,693,900.4306 |
124.0000 KRW |
116.0000 KRW |
124.0000 KRW |
118.0000 KRW |
| 2025-08-30 |
117.3081 KRW |
217,871,782.2828 |
119.0000 KRW |
111.0000 KRW |
127.0000 KRW |
123.0000 KRW |
| 2025-08-29 |
129.2375 KRW |
1,370,905,640.6901 |
114.0000 KRW |
110.0000 KRW |
147.6000 KRW |
118.0000 KRW |
| 2025-08-28 |
112.1168 KRW |
285,485,458.3993 |
101.0000 KRW |
100.0000 KRW |
123.0000 KRW |
111.0000 KRW |
| 2025-08-27 |
102.6194 KRW |
27,659,017.4624 |
103.0000 KRW |
100.0000 KRW |
106.0000 KRW |
102.0000 KRW |
| 2025-08-26 |
101.9515 KRW |
17,958,362.6560 |
102.0000 KRW |
100.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-08-25 |
105.1094 KRW |
40,590,449.2165 |
114.0000 KRW |
99.1000 KRW |
116.0000 KRW |
101.0000 KRW |
| 2025-08-24 |
113.1958 KRW |
17,515,778.6483 |
117.0000 KRW |
110.0000 KRW |
118.0000 KRW |
113.0000 KRW |
| 2025-08-23 |
115.7982 KRW |
13,241,104.0069 |
117.0000 KRW |
113.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2025-08-22 |
111.8928 KRW |
28,016,501.4797 |
110.0000 KRW |
105.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2025-08-21 |
110.9155 KRW |
10,651,070.0985 |
113.0000 KRW |
109.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2025-08-20 |
109.5652 KRW |
24,370,023.9829 |
104.0000 KRW |
104.0000 KRW |
114.0000 KRW |
114.0000 KRW |
| 2025-08-19 |
109.0060 KRW |
16,663,103.4859 |
110.0000 KRW |
105.0000 KRW |
112.0000 KRW |
107.0000 KRW |
| 2025-08-18 |
111.3363 KRW |
22,399,508.0861 |
116.0000 KRW |
108.0000 KRW |
116.0000 KRW |
111.0000 KRW |
| 2025-08-17 |
116.3854 KRW |
12,611,938.9224 |
115.0000 KRW |
114.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2025-08-16 |
111.8273 KRW |
10,110,540.8501 |
113.0000 KRW |
110.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-08-15 |
112.7091 KRW |
19,134,585.8528 |
113.0000 KRW |
108.0000 KRW |
117.0000 KRW |
110.0000 KRW |
| 2025-08-14 |
117.7471 KRW |
44,717,021.9784 |
124.0000 KRW |
110.0000 KRW |
127.0000 KRW |
111.0000 KRW |
| 2025-08-13 |
122.1124 KRW |
19,698,496.1042 |
120.0000 KRW |
119.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2025-08-12 |
117.0956 KRW |
23,177,816.0843 |
116.0000 KRW |
112.0000 KRW |
123.0000 KRW |
120.0000 KRW |
| 2025-08-11 |
120.1197 KRW |
19,064,430.5261 |
123.0000 KRW |
116.0000 KRW |
126.0000 KRW |
117.0000 KRW |
| 2025-08-10 |
122.0206 KRW |
26,792,579.9996 |
125.0000 KRW |
117.0000 KRW |
127.0000 KRW |
122.0000 KRW |
| 2025-08-09 |
126.8539 KRW |
36,419,648.0946 |
125.0000 KRW |
123.0000 KRW |
131.0000 KRW |
125.0000 KRW |
| 2025-08-08 |
122.7050 KRW |
62,656,080.1312 |
114.0000 KRW |
110.0000 KRW |
136.0000 KRW |
125.0000 KRW |
| 2025-08-07 |
111.9822 KRW |
17,185,467.2527 |
109.0000 KRW |
108.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2025-08-06 |
110.6785 KRW |
26,812,720.0082 |
109.0000 KRW |
104.0000 KRW |
116.0000 KRW |
110.0000 KRW |
| 2025-08-05 |
108.5365 KRW |
11,632,821.7722 |
112.0000 KRW |
105.0000 KRW |
112.0000 KRW |
107.0000 KRW |
| 2025-08-04 |
107.6579 KRW |
15,699,110.4889 |
106.0000 KRW |
105.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2025-08-03 |
103.8605 KRW |
9,801,694.9145 |
102.0000 KRW |
99.4000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2025-08-02 |
102.5474 KRW |
17,361,034.0888 |
104.0000 KRW |
99.3000 KRW |
106.0000 KRW |
101.0000 KRW |
| 2025-08-01 |
105.6591 KRW |
29,510,098.2321 |
107.0000 KRW |
102.0000 KRW |
110.0000 KRW |
103.0000 KRW |
| 2025-07-31 |
113.6845 KRW |
26,903,142.1059 |
113.0000 KRW |
108.0000 KRW |
118.0000 KRW |
109.0000 KRW |
| 2025-07-30 |
111.2371 KRW |
32,885,575.6448 |
115.3000 KRW |
107.6000 KRW |
115.3000 KRW |
112.0000 KRW |
| 2025-07-29 |
115.4114 KRW |
49,000,722.8128 |
113.3000 KRW |
110.4000 KRW |
119.9000 KRW |
114.7000 KRW |
| 2025-07-28 |
118.5520 KRW |
38,996,755.6148 |
121.0000 KRW |
110.0000 KRW |
123.3000 KRW |
113.0000 KRW |