Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
48.0482 KRW |
41,903,174.2372 |
48.3000 KRW |
47.0000 KRW |
49.5000 KRW |
48.1000 KRW |
| 2023-04-02 |
50.5912 KRW |
104,162,490.5910 |
50.2000 KRW |
47.4000 KRW |
52.2000 KRW |
48.6000 KRW |
| 2023-04-01 |
49.6372 KRW |
52,308,703.8884 |
48.7000 KRW |
48.4000 KRW |
50.4000 KRW |
50.1000 KRW |
| 2023-03-31 |
48.1957 KRW |
56,547,240.8455 |
47.9000 KRW |
46.9000 KRW |
49.3000 KRW |
49.1000 KRW |
| 2023-03-30 |
48.5038 KRW |
35,724,265.4526 |
48.8000 KRW |
47.3000 KRW |
49.2000 KRW |
48.3000 KRW |
| 2023-03-29 |
48.2553 KRW |
39,931,670.1964 |
47.2000 KRW |
46.6000 KRW |
49.1000 KRW |
48.8000 KRW |
| 2023-03-28 |
46.0386 KRW |
28,137,747.3943 |
46.8000 KRW |
45.2000 KRW |
47.2000 KRW |
47.1000 KRW |
| 2023-03-27 |
47.5393 KRW |
48,436,923.4257 |
49.4000 KRW |
45.4000 KRW |
49.4000 KRW |
46.6000 KRW |
| 2023-03-26 |
49.0984 KRW |
37,654,838.8903 |
50.1000 KRW |
48.8000 KRW |
50.1000 KRW |
49.4000 KRW |
| 2023-03-25 |
49.8766 KRW |
191,192,883.5537 |
48.5000 KRW |
48.2000 KRW |
51.2000 KRW |
49.5000 KRW |
| 2023-03-24 |
49.0961 KRW |
61,541,822.0383 |
48.7000 KRW |
48.0000 KRW |
50.4000 KRW |
48.7000 KRW |
| 2023-03-23 |
47.6971 KRW |
27,163,114.8397 |
47.7000 KRW |
46.9000 KRW |
48.8000 KRW |
48.7000 KRW |
| 2023-03-22 |
48.8622 KRW |
57,917,251.4470 |
49.3000 KRW |
46.9000 KRW |
50.2000 KRW |
47.4000 KRW |
| 2023-03-21 |
48.3798 KRW |
56,325,197.7263 |
49.8000 KRW |
46.8000 KRW |
50.0000 KRW |
49.3000 KRW |
| 2023-03-20 |
50.5584 KRW |
56,272,196.6020 |
51.4000 KRW |
49.9000 KRW |
51.5000 KRW |
50.0000 KRW |
| 2023-03-19 |
50.3241 KRW |
45,745,885.7262 |
50.2000 KRW |
49.5000 KRW |
51.3000 KRW |
51.3000 KRW |
| 2023-03-18 |
50.9627 KRW |
83,483,097.8553 |
51.1000 KRW |
50.0000 KRW |
52.0000 KRW |
50.6000 KRW |
| 2023-03-17 |
49.6424 KRW |
78,966,933.1108 |
48.7000 KRW |
48.2000 KRW |
50.9000 KRW |
50.9000 KRW |
| 2023-03-16 |
48.0799 KRW |
62,177,672.7458 |
48.3000 KRW |
47.0000 KRW |
49.1000 KRW |
49.1000 KRW |
| 2023-03-15 |
49.7697 KRW |
98,413,449.4071 |
50.5000 KRW |
47.5000 KRW |
51.2000 KRW |
48.4000 KRW |
| 2023-03-14 |
50.4116 KRW |
578,647,340.0678 |
47.8000 KRW |
47.3000 KRW |
53.1000 KRW |
50.2000 KRW |
| 2023-03-13 |
45.1802 KRW |
144,487,334.3334 |
44.6000 KRW |
42.7000 KRW |
48.3000 KRW |
48.1000 KRW |
| 2023-03-12 |
42.0040 KRW |
36,462,981.5515 |
42.5000 KRW |
40.5000 KRW |
43.6000 KRW |
43.5000 KRW |
| 2023-03-11 |
42.6465 KRW |
46,776,274.4328 |
43.0000 KRW |
40.7000 KRW |
43.9000 KRW |
42.5000 KRW |
| 2023-03-10 |
41.6274 KRW |
93,837,140.3409 |
42.9000 KRW |
40.3000 KRW |
43.2000 KRW |
43.1000 KRW |
| 2023-03-09 |
44.7404 KRW |
104,691,911.8544 |
46.2000 KRW |
41.5000 KRW |
47.3000 KRW |
42.1000 KRW |
| 2023-03-08 |
47.5979 KRW |
68,025,835.3962 |
49.0000 KRW |
46.5000 KRW |
49.8000 KRW |
46.7000 KRW |
| 2023-03-07 |
50.4964 KRW |
115,621,626.8086 |
51.1000 KRW |
48.3000 KRW |
52.6000 KRW |
48.8000 KRW |
| 2023-03-06 |
50.7347 KRW |
72,870,959.0881 |
52.6000 KRW |
49.4000 KRW |
52.6000 KRW |
51.1000 KRW |
| 2023-03-05 |
52.7074 KRW |
302,133,906.9043 |
50.8000 KRW |
50.4000 KRW |
54.3000 KRW |
52.4000 KRW |
| 2023-03-04 |
51.7691 KRW |
131,995,999.9501 |
50.5000 KRW |
49.9000 KRW |
53.2000 KRW |
50.6000 KRW |
| 2023-03-03 |
50.9598 KRW |
116,486,326.4721 |
54.4000 KRW |
48.9000 KRW |
55.1000 KRW |
50.6000 KRW |
| 2023-03-02 |
55.6055 KRW |
178,139,004.5308 |
56.8000 KRW |
53.2000 KRW |
58.9000 KRW |
54.9000 KRW |
| 2023-03-01 |
55.9022 KRW |
152,797,029.1743 |
57.6000 KRW |
54.9000 KRW |
57.6000 KRW |
56.7000 KRW |
| 2023-02-28 |
59.9125 KRW |
1,173,802,453.7382 |
56.6000 KRW |
56.4000 KRW |
63.3000 KRW |
58.0000 KRW |
| 2023-02-27 |
55.8318 KRW |
113,179,705.0780 |
57.0000 KRW |
54.7000 KRW |
57.2000 KRW |
56.1000 KRW |
| 2023-02-26 |
57.3312 KRW |
302,601,800.6985 |
56.2000 KRW |
55.5000 KRW |
59.0000 KRW |
57.2000 KRW |
| 2023-02-25 |
56.7324 KRW |
165,163,500.7174 |
59.4000 KRW |
54.1000 KRW |
59.8000 KRW |
56.4000 KRW |
| 2023-02-24 |
59.7387 KRW |
1,046,722,767.6349 |
56.8000 KRW |
56.5000 KRW |
63.5000 KRW |
58.5000 KRW |
| 2023-02-23 |
55.5151 KRW |
106,214,667.6386 |
56.7000 KRW |
54.5000 KRW |
56.7000 KRW |
55.9000 KRW |
| 2023-02-22 |
55.1929 KRW |
160,070,102.1651 |
57.4000 KRW |
53.9000 KRW |
57.5000 KRW |
55.9000 KRW |
| 2023-02-21 |
55.4891 KRW |
373,299,803.3936 |
55.6000 KRW |
53.2000 KRW |
57.6000 KRW |
56.3000 KRW |
| 2023-02-20 |
55.6874 KRW |
487,314,896.4927 |
54.6000 KRW |
52.3000 KRW |
58.7000 KRW |
55.7000 KRW |
| 2023-02-19 |
53.4550 KRW |
130,468,190.1464 |
54.6000 KRW |
52.6000 KRW |
54.9000 KRW |
54.4000 KRW |
| 2023-02-18 |
52.7821 KRW |
136,605,106.2574 |
52.9000 KRW |
51.1000 KRW |
55.3000 KRW |
54.3000 KRW |
| 2023-02-17 |
51.7283 KRW |
167,410,678.8569 |
50.4000 KRW |
50.1000 KRW |
52.8000 KRW |
52.7000 KRW |
| 2023-02-16 |
52.6804 KRW |
296,447,077.6654 |
51.7000 KRW |
50.8000 KRW |
54.2000 KRW |
51.1000 KRW |
| 2023-02-15 |
49.0676 KRW |
125,336,561.2517 |
47.5000 KRW |
46.8000 KRW |
51.8000 KRW |
51.2000 KRW |
| 2023-02-14 |
46.0084 KRW |
78,228,523.6468 |
46.8000 KRW |
43.9000 KRW |
47.7000 KRW |
47.6000 KRW |
| 2023-02-13 |
46.8182 KRW |
103,276,664.0796 |
48.6000 KRW |
45.0000 KRW |
49.4000 KRW |
46.6000 KRW |