Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
34.1593 KRW |
28,297,330.5527 |
34.7000 KRW |
33.7000 KRW |
34.8000 KRW |
34.2000 KRW |
| 2023-08-29 |
33.9907 KRW |
41,672,287.4458 |
34.0000 KRW |
33.1000 KRW |
35.0000 KRW |
35.0000 KRW |
| 2023-08-28 |
33.9053 KRW |
36,296,707.0509 |
34.7000 KRW |
33.6000 KRW |
34.7000 KRW |
34.2000 KRW |
| 2023-08-27 |
34.8212 KRW |
44,982,679.1797 |
35.4000 KRW |
34.3000 KRW |
35.5000 KRW |
34.9000 KRW |
| 2023-08-26 |
35.7375 KRW |
144,735,648.3495 |
36.3000 KRW |
35.1000 KRW |
36.7000 KRW |
35.7000 KRW |
| 2023-08-25 |
36.8964 KRW |
894,396,943.0987 |
34.8000 KRW |
34.7000 KRW |
38.8000 KRW |
36.2000 KRW |
| 2023-08-24 |
35.1737 KRW |
155,483,138.9514 |
34.3000 KRW |
34.2000 KRW |
36.2000 KRW |
34.6000 KRW |
| 2023-08-23 |
34.0851 KRW |
11,893,623.0995 |
33.7000 KRW |
33.5000 KRW |
35.0000 KRW |
34.6000 KRW |
| 2023-08-22 |
33.8310 KRW |
14,407,305.8555 |
34.1000 KRW |
33.4000 KRW |
34.4000 KRW |
33.7000 KRW |
| 2023-08-21 |
34.4115 KRW |
20,749,092.0541 |
35.1000 KRW |
33.9000 KRW |
35.1000 KRW |
34.4000 KRW |
| 2023-08-20 |
35.0934 KRW |
23,069,586.9971 |
35.0000 KRW |
34.7000 KRW |
35.5000 KRW |
34.9000 KRW |
| 2023-08-19 |
34.6755 KRW |
22,689,226.1252 |
34.4000 KRW |
34.3000 KRW |
35.3000 KRW |
35.0000 KRW |
| 2023-08-18 |
33.9124 KRW |
42,299,629.6062 |
33.8000 KRW |
33.1000 KRW |
34.7000 KRW |
34.5000 KRW |
| 2023-08-17 |
35.3214 KRW |
91,013,607.4854 |
36.4000 KRW |
32.3000 KRW |
37.5000 KRW |
33.1000 KRW |
| 2023-08-16 |
38.3404 KRW |
73,500,464.9861 |
39.8000 KRW |
36.5000 KRW |
40.3000 KRW |
36.8000 KRW |
| 2023-08-15 |
41.0867 KRW |
45,271,091.6225 |
41.9000 KRW |
40.1000 KRW |
41.9000 KRW |
40.1000 KRW |
| 2023-08-14 |
41.6881 KRW |
49,760,024.1270 |
42.2000 KRW |
41.4000 KRW |
42.2000 KRW |
42.0000 KRW |
| 2023-08-13 |
42.2485 KRW |
36,885,699.2441 |
42.5000 KRW |
42.0000 KRW |
42.6000 KRW |
42.4000 KRW |
| 2023-08-12 |
43.0760 KRW |
279,671,908.1774 |
42.0000 KRW |
42.0000 KRW |
44.1000 KRW |
42.7000 KRW |
| 2023-08-11 |
41.8773 KRW |
41,808,862.6371 |
41.9000 KRW |
41.6000 KRW |
42.6000 KRW |
42.3000 KRW |
| 2023-08-10 |
41.6359 KRW |
40,475,178.4051 |
41.9000 KRW |
41.2000 KRW |
42.3000 KRW |
42.2000 KRW |
| 2023-08-09 |
41.8865 KRW |
57,900,190.6014 |
42.3000 KRW |
41.5000 KRW |
42.9000 KRW |
42.1000 KRW |
| 2023-08-08 |
41.7539 KRW |
52,180,129.6062 |
42.7000 KRW |
41.4000 KRW |
42.9000 KRW |
42.0000 KRW |
| 2023-08-07 |
42.5220 KRW |
300,016,932.6354 |
41.7000 KRW |
40.6000 KRW |
43.6000 KRW |
42.1000 KRW |
| 2023-08-06 |
41.4406 KRW |
54,867,663.3738 |
41.3000 KRW |
41.0000 KRW |
42.0000 KRW |
41.8000 KRW |
| 2023-08-05 |
41.8293 KRW |
112,884,548.2458 |
41.8000 KRW |
40.6000 KRW |
43.3000 KRW |
41.2000 KRW |
| 2023-08-04 |
41.2449 KRW |
83,460,451.5102 |
41.9000 KRW |
40.6000 KRW |
42.0000 KRW |
41.6000 KRW |
| 2023-08-03 |
43.4695 KRW |
444,370,394.3630 |
42.1000 KRW |
41.0000 KRW |
45.4000 KRW |
42.0000 KRW |
| 2023-08-02 |
42.4366 KRW |
281,237,720.7862 |
41.4000 KRW |
40.6000 KRW |
43.8000 KRW |
42.0000 KRW |
| 2023-08-01 |
41.3120 KRW |
180,771,572.3475 |
40.7000 KRW |
40.0000 KRW |
42.4000 KRW |
41.3000 KRW |
| 2023-07-31 |
40.6014 KRW |
45,361,068.5140 |
40.7000 KRW |
39.8000 KRW |
41.2000 KRW |
40.7000 KRW |
| 2023-07-30 |
41.7568 KRW |
120,494,398.9320 |
43.9000 KRW |
39.8000 KRW |
43.9000 KRW |
40.9000 KRW |
| 2023-07-29 |
42.2574 KRW |
217,675,107.7532 |
40.8000 KRW |
40.7000 KRW |
43.3000 KRW |
43.2000 KRW |
| 2023-07-28 |
39.7862 KRW |
72,721,177.9108 |
39.5000 KRW |
38.9000 KRW |
40.8000 KRW |
40.7000 KRW |
| 2023-07-27 |
39.8240 KRW |
29,799,389.5290 |
40.0000 KRW |
39.1000 KRW |
40.3000 KRW |
39.4000 KRW |
| 2023-07-26 |
40.2955 KRW |
138,077,972.2706 |
40.2000 KRW |
39.0000 KRW |
41.6000 KRW |
40.2000 KRW |
| 2023-07-25 |
39.3959 KRW |
82,692,423.4045 |
40.1000 KRW |
38.4000 KRW |
40.4000 KRW |
40.3000 KRW |
| 2023-07-24 |
41.3819 KRW |
186,596,104.2038 |
44.0000 KRW |
39.3000 KRW |
44.1000 KRW |
40.3000 KRW |
| 2023-07-23 |
42.7435 KRW |
459,022,304.6091 |
40.7000 KRW |
40.2000 KRW |
44.3000 KRW |
43.8000 KRW |
| 2023-07-22 |
39.8119 KRW |
30,762,367.7293 |
39.9000 KRW |
39.4000 KRW |
40.5000 KRW |
40.5000 KRW |
| 2023-07-21 |
39.2138 KRW |
32,832,712.9740 |
39.5000 KRW |
38.9000 KRW |
40.2000 KRW |
40.0000 KRW |
| 2023-07-20 |
39.2841 KRW |
60,514,342.3855 |
40.2000 KRW |
38.8000 KRW |
40.3000 KRW |
39.5000 KRW |
| 2023-07-19 |
39.8703 KRW |
279,336,411.0337 |
38.4000 KRW |
38.4000 KRW |
41.2000 KRW |
39.9000 KRW |
| 2023-07-18 |
39.1202 KRW |
91,617,414.3915 |
39.3000 KRW |
37.2000 KRW |
40.5000 KRW |
38.6000 KRW |
| 2023-07-17 |
39.1169 KRW |
40,475,411.9746 |
39.7000 KRW |
38.6000 KRW |
39.8000 KRW |
39.2000 KRW |
| 2023-07-16 |
40.0273 KRW |
69,295,422.4943 |
41.5000 KRW |
39.2000 KRW |
41.6000 KRW |
39.6000 KRW |
| 2023-07-15 |
40.4621 KRW |
344,046,814.0727 |
38.9000 KRW |
38.1000 KRW |
41.8000 KRW |
41.3000 KRW |
| 2023-07-14 |
38.6558 KRW |
82,567,555.1370 |
38.2000 KRW |
37.7000 KRW |
39.8000 KRW |
38.8000 KRW |
| 2023-07-13 |
37.5653 KRW |
86,325,947.3784 |
38.4000 KRW |
36.8000 KRW |
38.5000 KRW |
38.1000 KRW |
| 2023-07-12 |
39.0575 KRW |
152,524,153.8997 |
38.8000 KRW |
37.5000 KRW |
40.6000 KRW |
38.0000 KRW |