Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
49.4441 KRW |
57,025,959.2899 |
49.8000 KRW |
48.6000 KRW |
50.0000 KRW |
49.0000 KRW |
| 2023-02-11 |
49.8829 KRW |
60,728,256.9667 |
49.7000 KRW |
49.0000 KRW |
50.6000 KRW |
50.1000 KRW |
| 2023-02-10 |
49.3996 KRW |
102,866,982.8093 |
49.5000 KRW |
48.3000 KRW |
51.0000 KRW |
49.5000 KRW |
| 2023-02-09 |
51.2525 KRW |
166,029,688.6987 |
53.6000 KRW |
49.0000 KRW |
53.6000 KRW |
49.6000 KRW |
| 2023-02-08 |
52.7153 KRW |
135,655,951.4587 |
52.8000 KRW |
51.4000 KRW |
53.8000 KRW |
53.3000 KRW |
| 2023-02-07 |
51.4108 KRW |
194,056,115.7901 |
51.6000 KRW |
49.9000 KRW |
52.8000 KRW |
52.6000 KRW |
| 2023-02-06 |
50.7122 KRW |
122,479,292.7708 |
51.1000 KRW |
49.5000 KRW |
52.1000 KRW |
51.4000 KRW |
| 2023-02-05 |
51.7621 KRW |
390,478,742.7234 |
53.3000 KRW |
48.4000 KRW |
54.8000 KRW |
50.4000 KRW |
| 2023-02-04 |
55.1098 KRW |
718,477,174.9519 |
58.5000 KRW |
53.1000 KRW |
62.0000 KRW |
53.8000 KRW |
| 2023-02-03 |
53.5084 KRW |
1,441,532,373.5550 |
47.8000 KRW |
47.8000 KRW |
62.2000 KRW |
61.1000 KRW |
| 2023-02-02 |
46.8288 KRW |
190,885,638.1188 |
45.8000 KRW |
45.6000 KRW |
47.8000 KRW |
47.6000 KRW |
| 2023-02-01 |
44.1488 KRW |
153,054,690.4600 |
44.6000 KRW |
42.5000 KRW |
45.8000 KRW |
45.5000 KRW |
| 2023-01-31 |
43.4819 KRW |
64,900,217.3975 |
43.9000 KRW |
42.3000 KRW |
44.5000 KRW |
44.3000 KRW |
| 2023-01-30 |
45.2698 KRW |
126,007,003.3548 |
47.1000 KRW |
43.0000 KRW |
47.8000 KRW |
44.0000 KRW |
| 2023-01-29 |
46.9866 KRW |
171,134,811.8490 |
46.9000 KRW |
45.9000 KRW |
48.4000 KRW |
47.2000 KRW |
| 2023-01-28 |
47.1887 KRW |
110,370,051.8652 |
48.0000 KRW |
45.8000 KRW |
48.4000 KRW |
46.8000 KRW |
| 2023-01-27 |
48.0506 KRW |
369,084,770.5980 |
47.0000 KRW |
44.8000 KRW |
51.4000 KRW |
47.8000 KRW |
| 2023-01-26 |
46.4067 KRW |
140,526,623.6975 |
46.8000 KRW |
45.8000 KRW |
47.2000 KRW |
46.6000 KRW |
| 2023-01-25 |
46.2782 KRW |
413,459,182.1706 |
45.4000 KRW |
43.1000 KRW |
48.9000 KRW |
46.7000 KRW |
| 2023-01-24 |
47.6272 KRW |
437,451,614.5475 |
47.2000 KRW |
46.3000 KRW |
49.1000 KRW |
46.9000 KRW |
| 2023-01-23 |
45.6296 KRW |
100,627,033.0231 |
45.8000 KRW |
45.1000 KRW |
46.4000 KRW |
46.4000 KRW |
| 2023-01-22 |
45.7826 KRW |
93,632,771.9094 |
46.1000 KRW |
45.3000 KRW |
46.3000 KRW |
45.9000 KRW |
| 2023-01-21 |
46.8099 KRW |
570,771,330.2712 |
45.2000 KRW |
44.8000 KRW |
49.1000 KRW |
46.3000 KRW |
| 2023-01-20 |
44.5360 KRW |
391,134,221.0368 |
43.4000 KRW |
43.0000 KRW |
46.4000 KRW |
45.3000 KRW |
| 2023-01-19 |
42.7069 KRW |
178,088,406.0889 |
42.4000 KRW |
42.1000 KRW |
43.8000 KRW |
43.4000 KRW |
| 2023-01-18 |
44.6559 KRW |
542,373,462.2653 |
48.0000 KRW |
42.1000 KRW |
48.2000 KRW |
42.5000 KRW |
| 2023-01-17 |
50.4322 KRW |
3,503,230,139.6770 |
42.1000 KRW |
41.5000 KRW |
56.9000 KRW |
49.2000 KRW |
| 2023-01-16 |
41.8812 KRW |
131,681,019.4399 |
42.7000 KRW |
40.6000 KRW |
43.2000 KRW |
42.1000 KRW |
| 2023-01-15 |
43.8689 KRW |
1,211,217,186.4987 |
40.7000 KRW |
40.7000 KRW |
47.7000 KRW |
43.2000 KRW |
| 2023-01-14 |
40.1454 KRW |
375,170,761.7963 |
39.3000 KRW |
38.1000 KRW |
41.4000 KRW |
40.3000 KRW |
| 2023-01-13 |
38.1077 KRW |
99,843,265.7310 |
38.0000 KRW |
37.6000 KRW |
39.2000 KRW |
39.0000 KRW |
| 2023-01-12 |
37.3999 KRW |
110,488,322.9676 |
37.7000 KRW |
36.6000 KRW |
38.3000 KRW |
38.0000 KRW |
| 2023-01-11 |
37.4152 KRW |
153,959,408.7083 |
37.5000 KRW |
36.6000 KRW |
38.4000 KRW |
37.7000 KRW |
| 2023-01-10 |
36.7461 KRW |
217,598,066.7390 |
36.3000 KRW |
36.0000 KRW |
38.0000 KRW |
37.1000 KRW |
| 2023-01-09 |
36.1029 KRW |
161,479,233.6043 |
35.9000 KRW |
35.4000 KRW |
37.0000 KRW |
36.3000 KRW |
| 2023-01-08 |
35.3946 KRW |
76,964,048.9200 |
35.9000 KRW |
35.0000 KRW |
36.3000 KRW |
36.1000 KRW |
| 2023-01-07 |
36.0388 KRW |
185,098,606.8705 |
35.7000 KRW |
35.1000 KRW |
37.3000 KRW |
35.6000 KRW |
| 2023-01-06 |
36.5256 KRW |
718,219,240.5274 |
34.9000 KRW |
34.8000 KRW |
38.6000 KRW |
35.5000 KRW |
| 2023-01-05 |
35.3619 KRW |
313,109,598.4907 |
34.3000 KRW |
33.7000 KRW |
37.7000 KRW |
34.9000 KRW |
| 2023-01-04 |
33.9395 KRW |
56,044,232.5214 |
33.7000 KRW |
33.4000 KRW |
34.5000 KRW |
34.2000 KRW |
| 2023-01-03 |
33.4923 KRW |
38,467,183.1053 |
33.7000 KRW |
33.2000 KRW |
33.8000 KRW |
33.5000 KRW |
| 2023-01-02 |
33.5862 KRW |
91,661,234.7343 |
33.2000 KRW |
32.8000 KRW |
34.4000 KRW |
33.7000 KRW |
| 2023-01-01 |
32.9554 KRW |
24,532,063.1198 |
33.1000 KRW |
32.6000 KRW |
33.4000 KRW |
33.3000 KRW |
| 2022-12-31 |
32.6101 KRW |
39,874,305.1535 |
32.2000 KRW |
31.8000 KRW |
33.3000 KRW |
33.2000 KRW |
| 2022-12-30 |
32.6734 KRW |
61,759,134.9821 |
32.9000 KRW |
31.2000 KRW |
34.1000 KRW |
32.2000 KRW |
| 2022-12-29 |
32.9013 KRW |
51,920,039.4285 |
33.6000 KRW |
31.6000 KRW |
34.3000 KRW |
33.2000 KRW |
| 2022-12-28 |
33.7960 KRW |
67,444,151.0439 |
35.3000 KRW |
32.5000 KRW |
35.7000 KRW |
33.7000 KRW |
| 2022-12-27 |
35.5219 KRW |
41,702,330.9595 |
36.1000 KRW |
34.8000 KRW |
36.7000 KRW |
35.2000 KRW |
| 2022-12-26 |
36.2060 KRW |
68,910,068.6362 |
37.1000 KRW |
35.0000 KRW |
37.8000 KRW |
35.8000 KRW |
| 2022-12-25 |
37.7061 KRW |
66,797,418.8174 |
38.3000 KRW |
36.5000 KRW |
38.9000 KRW |
37.1000 KRW |