Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
41.5094 KRW |
13,871,962.9431 |
41.3000 KRW |
41.1000 KRW |
41.9000 KRW |
41.4000 KRW |
| 2023-05-22 |
41.1158 KRW |
13,309,495.6302 |
41.9000 KRW |
40.7000 KRW |
41.9000 KRW |
41.4000 KRW |
| 2023-05-21 |
42.1447 KRW |
15,670,252.4725 |
42.8000 KRW |
41.7000 KRW |
42.9000 KRW |
41.9000 KRW |
| 2023-05-20 |
42.7220 KRW |
4,630,576.3558 |
43.0000 KRW |
42.5000 KRW |
43.0000 KRW |
42.8000 KRW |
| 2023-05-19 |
42.9511 KRW |
13,111,295.6755 |
42.8000 KRW |
42.7000 KRW |
43.4000 KRW |
42.9000 KRW |
| 2023-05-18 |
43.0020 KRW |
21,646,911.1327 |
42.9000 KRW |
42.3000 KRW |
43.7000 KRW |
42.8000 KRW |
| 2023-05-17 |
42.7160 KRW |
15,317,585.3847 |
42.8000 KRW |
42.3000 KRW |
43.1000 KRW |
42.9000 KRW |
| 2023-05-16 |
42.8491 KRW |
14,337,041.5651 |
43.2000 KRW |
42.4000 KRW |
43.3000 KRW |
42.8000 KRW |
| 2023-05-15 |
42.5689 KRW |
16,546,655.3708 |
42.4000 KRW |
42.0000 KRW |
43.1000 KRW |
43.0000 KRW |
| 2023-05-14 |
42.3809 KRW |
8,003,282.5207 |
42.5000 KRW |
42.0000 KRW |
42.7000 KRW |
42.4000 KRW |
| 2023-05-13 |
42.2228 KRW |
5,322,963.4663 |
42.4000 KRW |
41.8000 KRW |
42.5000 KRW |
42.5000 KRW |
| 2023-05-12 |
41.5342 KRW |
20,963,308.7971 |
42.4000 KRW |
40.6000 KRW |
42.8000 KRW |
42.3000 KRW |
| 2023-05-11 |
43.6628 KRW |
47,793,220.1332 |
43.6000 KRW |
42.1000 KRW |
44.7000 KRW |
42.8000 KRW |
| 2023-05-10 |
44.3485 KRW |
111,545,961.9309 |
43.5000 KRW |
42.9000 KRW |
46.0000 KRW |
43.8000 KRW |
| 2023-05-09 |
43.4208 KRW |
32,126,939.7683 |
43.2000 KRW |
42.9000 KRW |
44.1000 KRW |
43.2000 KRW |
| 2023-05-08 |
44.0882 KRW |
38,122,163.3023 |
45.8000 KRW |
42.8000 KRW |
45.8000 KRW |
43.0000 KRW |
| 2023-05-07 |
45.9249 KRW |
18,959,658.3809 |
46.0000 KRW |
45.5000 KRW |
46.5000 KRW |
45.8000 KRW |
| 2023-05-06 |
46.4786 KRW |
54,211,400.5677 |
46.7000 KRW |
45.7000 KRW |
47.5000 KRW |
46.5000 KRW |
| 2023-05-05 |
46.5304 KRW |
18,617,664.3633 |
46.5000 KRW |
46.2000 KRW |
47.0000 KRW |
46.7000 KRW |
| 2023-05-04 |
47.1109 KRW |
113,273,814.7934 |
46.4000 KRW |
45.6000 KRW |
48.4000 KRW |
46.5000 KRW |
| 2023-05-03 |
46.1288 KRW |
52,888,691.5296 |
46.4000 KRW |
45.5000 KRW |
47.1000 KRW |
46.6000 KRW |
| 2023-05-02 |
46.1223 KRW |
32,601,312.8216 |
46.6000 KRW |
45.6000 KRW |
47.0000 KRW |
46.4000 KRW |
| 2023-05-01 |
46.8576 KRW |
33,066,754.2820 |
48.0000 KRW |
46.2000 KRW |
48.0000 KRW |
46.5000 KRW |
| 2023-04-30 |
48.1850 KRW |
38,582,758.2209 |
48.3000 KRW |
47.6000 KRW |
48.9000 KRW |
47.9000 KRW |
| 2023-04-29 |
48.2031 KRW |
36,650,066.7994 |
48.2000 KRW |
47.7000 KRW |
48.8000 KRW |
48.4000 KRW |
| 2023-04-28 |
47.6499 KRW |
31,936,281.1769 |
48.0000 KRW |
47.3000 KRW |
48.2000 KRW |
48.0000 KRW |
| 2023-04-27 |
47.6749 KRW |
64,055,665.4000 |
47.8000 KRW |
46.9000 KRW |
48.7000 KRW |
48.0000 KRW |
| 2023-04-26 |
49.4468 KRW |
473,557,614.8762 |
48.3000 KRW |
47.2000 KRW |
51.0000 KRW |
47.5000 KRW |
| 2023-04-25 |
47.6236 KRW |
285,297,044.2403 |
46.9000 KRW |
45.8000 KRW |
49.2000 KRW |
48.0000 KRW |
| 2023-04-24 |
47.0072 KRW |
51,937,420.4201 |
48.3000 KRW |
46.0000 KRW |
48.3000 KRW |
47.3000 KRW |
| 2023-04-23 |
48.7808 KRW |
186,131,125.0502 |
48.0000 KRW |
46.9000 KRW |
50.0000 KRW |
47.4000 KRW |
| 2023-04-22 |
46.9023 KRW |
38,905,531.7282 |
47.3000 KRW |
46.1000 KRW |
48.3000 KRW |
48.2000 KRW |
| 2023-04-21 |
48.0665 KRW |
97,180,888.4463 |
48.2000 KRW |
46.2000 KRW |
49.0000 KRW |
47.0000 KRW |
| 2023-04-20 |
47.9153 KRW |
71,350,481.9814 |
47.6000 KRW |
46.8000 KRW |
48.8000 KRW |
48.0000 KRW |
| 2023-04-19 |
49.1325 KRW |
101,376,991.5495 |
50.2000 KRW |
47.6000 KRW |
50.6000 KRW |
48.2000 KRW |
| 2023-04-18 |
49.9862 KRW |
73,900,249.0334 |
49.9000 KRW |
49.4000 KRW |
50.6000 KRW |
50.3000 KRW |
| 2023-04-17 |
49.9242 KRW |
69,266,963.8194 |
50.5000 KRW |
49.5000 KRW |
50.5000 KRW |
50.0000 KRW |
| 2023-04-16 |
50.2711 KRW |
45,339,696.2396 |
50.5000 KRW |
49.9000 KRW |
50.7000 KRW |
50.5000 KRW |
| 2023-04-15 |
50.3058 KRW |
51,551,297.8086 |
50.2000 KRW |
50.0000 KRW |
50.7000 KRW |
50.7000 KRW |
| 2023-04-14 |
50.0654 KRW |
86,515,809.5232 |
49.9000 KRW |
49.5000 KRW |
50.5000 KRW |
50.2000 KRW |
| 2023-04-13 |
49.5125 KRW |
64,617,343.7653 |
49.7000 KRW |
49.1000 KRW |
50.2000 KRW |
49.8000 KRW |
| 2023-04-12 |
49.7813 KRW |
170,512,816.2628 |
50.7000 KRW |
48.8000 KRW |
51.3000 KRW |
49.6000 KRW |
| 2023-04-11 |
50.5102 KRW |
114,946,728.1155 |
50.9000 KRW |
50.2000 KRW |
50.9000 KRW |
50.7000 KRW |
| 2023-04-10 |
50.2820 KRW |
339,679,897.3312 |
52.0000 KRW |
49.3000 KRW |
52.1000 KRW |
50.9000 KRW |
| 2023-04-09 |
53.2243 KRW |
1,026,108,114.2546 |
56.2000 KRW |
50.9000 KRW |
57.2000 KRW |
52.1000 KRW |
| 2023-04-08 |
65.2676 KRW |
7,159,446,269.0990 |
52.6000 KRW |
52.6000 KRW |
71.9000 KRW |
59.4000 KRW |
| 2023-04-07 |
51.5843 KRW |
68,981,843.0092 |
53.0000 KRW |
50.1000 KRW |
54.3000 KRW |
52.3000 KRW |
| 2023-04-06 |
52.2576 KRW |
162,853,615.7912 |
54.7000 KRW |
51.0000 KRW |
54.7000 KRW |
53.1000 KRW |
| 2023-04-05 |
52.0809 KRW |
329,721,260.7676 |
50.3000 KRW |
49.3000 KRW |
55.0000 KRW |
54.5000 KRW |
| 2023-04-04 |
50.7138 KRW |
790,643,211.0287 |
48.0000 KRW |
47.8000 KRW |
53.4000 KRW |
50.2000 KRW |