Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
32.8423 KRW |
13,821,170.4496 |
33.3800 KRW |
32.5000 KRW |
33.3800 KRW |
32.7800 KRW |
| 2024-11-21 |
32.5567 KRW |
103,373,809.4804 |
32.8300 KRW |
31.6300 KRW |
33.3400 KRW |
32.9800 KRW |
| 2024-11-20 |
32.9878 KRW |
88,635,830.0789 |
34.8500 KRW |
31.9200 KRW |
34.8500 KRW |
32.7700 KRW |
| 2024-11-19 |
34.5729 KRW |
110,601,688.6277 |
35.3500 KRW |
33.7100 KRW |
35.3500 KRW |
34.9400 KRW |
| 2024-11-18 |
33.6224 KRW |
121,866,846.5074 |
33.8000 KRW |
32.5500 KRW |
34.8200 KRW |
34.6300 KRW |
| 2024-11-17 |
35.1077 KRW |
1,174,369,553.5333 |
33.1000 KRW |
32.1500 KRW |
38.2200 KRW |
33.3800 KRW |
| 2024-11-16 |
31.8964 KRW |
70,767,162.0493 |
30.9900 KRW |
30.8900 KRW |
33.5000 KRW |
33.3200 KRW |
| 2024-11-15 |
30.0926 KRW |
43,202,102.8297 |
29.5700 KRW |
29.2400 KRW |
30.8000 KRW |
30.7800 KRW |
| 2024-11-14 |
30.5551 KRW |
88,078,490.3300 |
31.7700 KRW |
29.7400 KRW |
31.9800 KRW |
30.1400 KRW |
| 2024-11-13 |
32.8469 KRW |
181,500,568.3287 |
33.5200 KRW |
30.3300 KRW |
36.0400 KRW |
31.1800 KRW |
| 2024-11-12 |
32.4757 KRW |
457,609,150.5782 |
31.6800 KRW |
30.7500 KRW |
34.5000 KRW |
33.5000 KRW |
| 2024-11-11 |
30.6646 KRW |
170,576,473.6869 |
29.9000 KRW |
29.4600 KRW |
31.4700 KRW |
31.4700 KRW |
| 2024-11-10 |
29.8803 KRW |
231,355,224.9773 |
28.3500 KRW |
28.1100 KRW |
31.1000 KRW |
30.0900 KRW |
| 2024-11-09 |
27.8913 KRW |
36,411,565.5610 |
28.0400 KRW |
27.3400 KRW |
28.2500 KRW |
28.2500 KRW |
| 2024-11-08 |
28.0423 KRW |
92,599,258.3357 |
27.6600 KRW |
27.1000 KRW |
28.9500 KRW |
28.0700 KRW |
| 2024-11-07 |
27.3178 KRW |
47,735,108.8831 |
27.2500 KRW |
26.7700 KRW |
27.9000 KRW |
27.6600 KRW |
| 2024-11-06 |
26.2373 KRW |
53,211,518.8541 |
25.7000 KRW |
25.5900 KRW |
26.9900 KRW |
26.9900 KRW |
| 2024-11-05 |
26.2350 KRW |
203,999,572.6576 |
25.2100 KRW |
25.0100 KRW |
27.1300 KRW |
25.6900 KRW |
| 2024-11-04 |
25.6241 KRW |
10,617,065.1087 |
25.6500 KRW |
25.2800 KRW |
25.9700 KRW |
25.3500 KRW |
| 2024-11-03 |
25.6861 KRW |
24,542,833.7265 |
26.6600 KRW |
24.8700 KRW |
26.6600 KRW |
25.7300 KRW |
| 2024-11-02 |
27.1035 KRW |
36,206,754.3151 |
26.5600 KRW |
26.3100 KRW |
27.6300 KRW |
26.7100 KRW |
| 2024-11-01 |
26.6250 KRW |
27,626,584.2367 |
27.1000 KRW |
26.1000 KRW |
27.3900 KRW |
26.6800 KRW |
| 2024-10-31 |
27.7974 KRW |
24,069,852.3359 |
28.4500 KRW |
27.0200 KRW |
28.5300 KRW |
27.2100 KRW |
| 2024-10-30 |
28.3100 KRW |
28,090,495.5740 |
28.5300 KRW |
27.8200 KRW |
28.9400 KRW |
28.7700 KRW |
| 2024-10-29 |
28.1310 KRW |
46,381,747.6732 |
27.9600 KRW |
27.5100 KRW |
28.9500 KRW |
28.5000 KRW |
| 2024-10-28 |
28.0251 KRW |
217,119,518.2468 |
27.4500 KRW |
27.3500 KRW |
28.7200 KRW |
27.9400 KRW |
| 2024-10-27 |
27.2200 KRW |
12,248,576.7904 |
27.3400 KRW |
27.1200 KRW |
27.4600 KRW |
27.4000 KRW |
| 2024-10-26 |
27.3354 KRW |
18,792,764.7133 |
27.6700 KRW |
27.0800 KRW |
27.6700 KRW |
27.3300 KRW |
| 2024-10-25 |
27.9936 KRW |
28,446,350.1547 |
28.3500 KRW |
27.7700 KRW |
28.3500 KRW |
27.7900 KRW |
| 2024-10-24 |
28.2401 KRW |
63,858,401.3311 |
28.7500 KRW |
27.7300 KRW |
28.7800 KRW |
28.3300 KRW |
| 2024-10-23 |
29.2464 KRW |
317,795,641.7742 |
28.5100 KRW |
28.2500 KRW |
29.9500 KRW |
28.6900 KRW |
| 2024-10-22 |
28.4504 KRW |
34,658,505.2060 |
28.7500 KRW |
28.1800 KRW |
28.7700 KRW |
28.4400 KRW |
| 2024-10-21 |
29.1011 KRW |
59,135,927.8804 |
29.4600 KRW |
28.5100 KRW |
29.6100 KRW |
28.8500 KRW |
| 2024-10-20 |
29.2138 KRW |
47,863,712.7945 |
29.5000 KRW |
28.8600 KRW |
29.5400 KRW |
29.4700 KRW |
| 2024-10-19 |
29.4415 KRW |
57,274,788.2979 |
29.7600 KRW |
29.3200 KRW |
29.7700 KRW |
29.4400 KRW |
| 2024-10-18 |
29.7992 KRW |
294,699,497.2226 |
29.1700 KRW |
29.1700 KRW |
30.4900 KRW |
29.6600 KRW |
| 2024-10-17 |
29.1249 KRW |
166,446,207.3778 |
28.9100 KRW |
28.6000 KRW |
29.5000 KRW |
29.1300 KRW |
| 2024-10-16 |
28.9149 KRW |
60,869,422.5834 |
29.3100 KRW |
28.5600 KRW |
29.3200 KRW |
28.8700 KRW |
| 2024-10-15 |
29.4572 KRW |
175,145,813.0274 |
30.1100 KRW |
28.8500 KRW |
30.4800 KRW |
29.2600 KRW |
| 2024-10-14 |
29.6050 KRW |
92,714,549.5083 |
29.7900 KRW |
29.0900 KRW |
30.0500 KRW |
29.8100 KRW |
| 2024-10-13 |
29.7439 KRW |
97,768,141.3666 |
30.5700 KRW |
29.1600 KRW |
30.5700 KRW |
29.6900 KRW |
| 2024-10-12 |
30.4934 KRW |
196,884,397.8565 |
30.7400 KRW |
29.9100 KRW |
31.2400 KRW |
30.3500 KRW |
| 2024-10-11 |
29.9570 KRW |
479,908,960.5277 |
31.1800 KRW |
29.1600 KRW |
31.4900 KRW |
30.3900 KRW |
| 2024-10-10 |
32.7073 KRW |
1,383,259,389.5285 |
33.2000 KRW |
30.4700 KRW |
35.2700 KRW |
31.5000 KRW |
| 2024-10-09 |
34.5155 KRW |
3,024,931,804.3789 |
30.4700 KRW |
29.7900 KRW |
36.8100 KRW |
33.6600 KRW |
| 2024-10-08 |
32.0045 KRW |
1,313,594,054.9386 |
28.4400 KRW |
28.4100 KRW |
34.9000 KRW |
30.2700 KRW |
| 2024-10-07 |
28.8611 KRW |
42,644,056.1856 |
29.2600 KRW |
28.3000 KRW |
29.3300 KRW |
28.7600 KRW |
| 2024-10-06 |
28.8822 KRW |
48,579,647.4045 |
29.4500 KRW |
28.5900 KRW |
29.6900 KRW |
29.0200 KRW |
| 2024-10-05 |
29.3958 KRW |
276,260,362.6015 |
27.9000 KRW |
27.7900 KRW |
30.1000 KRW |
29.1700 KRW |
| 2024-10-04 |
27.8548 KRW |
119,364,050.1492 |
26.8000 KRW |
26.6900 KRW |
28.8900 KRW |
27.8300 KRW |