Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
37.8989 KRW |
61,768,380.5562 |
38.5000 KRW |
37.3000 KRW |
38.8000 KRW |
38.1000 KRW |
| 2022-12-23 |
38.2615 KRW |
346,303,398.8134 |
37.1000 KRW |
36.9000 KRW |
39.5000 KRW |
38.4000 KRW |
| 2022-12-22 |
37.9584 KRW |
486,058,299.7618 |
36.4000 KRW |
36.2000 KRW |
39.7000 KRW |
37.1000 KRW |
| 2022-12-21 |
36.2973 KRW |
92,067,949.3329 |
36.2000 KRW |
35.5000 KRW |
37.4000 KRW |
36.4000 KRW |
| 2022-12-20 |
35.2328 KRW |
116,488,464.8115 |
34.5000 KRW |
33.2000 KRW |
37.1000 KRW |
36.0000 KRW |
| 2022-12-19 |
36.5277 KRW |
102,660,090.5462 |
37.5000 KRW |
33.1000 KRW |
38.5000 KRW |
34.5000 KRW |
| 2022-12-18 |
37.0371 KRW |
36,964,023.5094 |
37.9000 KRW |
36.3000 KRW |
38.2000 KRW |
37.5000 KRW |
| 2022-12-17 |
38.0814 KRW |
141,095,334.4050 |
37.8000 KRW |
36.2000 KRW |
39.9000 KRW |
37.9000 KRW |
| 2022-12-16 |
40.2419 KRW |
365,790,746.5956 |
39.6000 KRW |
36.0000 KRW |
41.7000 KRW |
36.3000 KRW |
| 2022-12-15 |
41.1256 KRW |
672,788,757.8177 |
39.1000 KRW |
38.9000 KRW |
43.2000 KRW |
39.7000 KRW |
| 2022-12-14 |
39.5943 KRW |
53,591,940.9084 |
39.7000 KRW |
38.6000 KRW |
40.8000 KRW |
39.3000 KRW |
| 2022-12-13 |
39.1048 KRW |
62,751,838.0604 |
40.1000 KRW |
37.6000 KRW |
40.6000 KRW |
39.7000 KRW |
| 2022-12-12 |
39.9956 KRW |
80,890,418.1831 |
41.5000 KRW |
38.7000 KRW |
42.0000 KRW |
40.0000 KRW |
| 2022-12-11 |
41.7274 KRW |
53,890,822.0047 |
42.4000 KRW |
41.0000 KRW |
42.7000 KRW |
41.8000 KRW |
| 2022-12-10 |
42.5300 KRW |
82,925,461.1677 |
42.5000 KRW |
41.9000 KRW |
43.3000 KRW |
42.6000 KRW |
| 2022-12-09 |
42.4846 KRW |
93,379,910.5030 |
42.7000 KRW |
41.8000 KRW |
43.4000 KRW |
42.6000 KRW |
| 2022-12-08 |
42.3233 KRW |
351,687,980.3776 |
41.1000 KRW |
40.5000 KRW |
43.8000 KRW |
42.6000 KRW |
| 2022-12-07 |
41.2535 KRW |
111,484,113.1666 |
43.1000 KRW |
39.8000 KRW |
43.2000 KRW |
40.9000 KRW |
| 2022-12-06 |
43.3013 KRW |
138,584,950.6073 |
43.4000 KRW |
42.4000 KRW |
44.5000 KRW |
43.0000 KRW |
| 2022-12-05 |
43.7364 KRW |
149,278,450.5819 |
45.3000 KRW |
42.7000 KRW |
45.4000 KRW |
43.6000 KRW |
| 2022-12-04 |
44.9070 KRW |
156,963,467.8327 |
45.5000 KRW |
43.8000 KRW |
46.7000 KRW |
44.7000 KRW |
| 2022-12-03 |
45.5579 KRW |
208,949,571.1289 |
46.0000 KRW |
44.7000 KRW |
47.0000 KRW |
45.8000 KRW |
| 2022-12-02 |
46.3982 KRW |
1,494,786,739.0939 |
44.2000 KRW |
44.0000 KRW |
49.3000 KRW |
45.7000 KRW |
| 2022-12-01 |
46.2633 KRW |
1,261,446,644.3023 |
43.7000 KRW |
43.3000 KRW |
48.7000 KRW |
44.1000 KRW |
| 2022-11-30 |
43.1725 KRW |
191,417,111.8444 |
44.9000 KRW |
42.3000 KRW |
44.9000 KRW |
43.5000 KRW |
| 2022-11-29 |
43.7888 KRW |
687,201,697.5846 |
41.7000 KRW |
41.1000 KRW |
45.7000 KRW |
44.4000 KRW |
| 2022-11-28 |
41.8314 KRW |
151,089,717.9771 |
43.6000 KRW |
40.2000 KRW |
44.3000 KRW |
41.4000 KRW |
| 2022-11-27 |
44.9866 KRW |
564,806,523.4850 |
45.2000 KRW |
42.2000 KRW |
47.4000 KRW |
44.3000 KRW |
| 2022-11-26 |
46.5181 KRW |
1,747,592,705.5113 |
42.3000 KRW |
42.2000 KRW |
50.5000 KRW |
44.6000 KRW |
| 2022-11-25 |
42.1657 KRW |
210,175,929.0202 |
45.7000 KRW |
41.1000 KRW |
45.7000 KRW |
42.4000 KRW |
| 2022-11-24 |
51.2797 KRW |
1,077,351,214.0641 |
58.7000 KRW |
43.9000 KRW |
59.7000 KRW |
45.4000 KRW |
| 2022-11-23 |
61.8143 KRW |
4,955,959,098.2712 |
58.1000 KRW |
54.4000 KRW |
70.9000 KRW |
59.0000 KRW |
| 2022-11-22 |
45.7288 KRW |
3,744,055,978.2172 |
34.9000 KRW |
34.9000 KRW |
53.0000 KRW |
53.0000 KRW |
| 2022-11-21 |
36.4333 KRW |
158,037,923.3131 |
35.4000 KRW |
34.0000 KRW |
38.8000 KRW |
34.8000 KRW |
| 2022-11-20 |
37.6723 KRW |
253,697,971.6080 |
37.8000 KRW |
34.9000 KRW |
39.7000 KRW |
35.1000 KRW |
| 2022-11-19 |
40.4827 KRW |
1,762,092,291.6210 |
35.1000 KRW |
34.8000 KRW |
44.4000 KRW |
37.8000 KRW |
| 2022-11-18 |
35.1303 KRW |
144,625,171.5481 |
34.0000 KRW |
33.0000 KRW |
36.5000 KRW |
35.0000 KRW |
| 2022-11-17 |
33.7736 KRW |
14,966,000.1397 |
34.5000 KRW |
33.0000 KRW |
34.6000 KRW |
33.9000 KRW |
| 2022-11-16 |
35.7393 KRW |
137,727,296.0146 |
34.3000 KRW |
33.1000 KRW |
38.5000 KRW |
34.4000 KRW |
| 2022-11-15 |
33.8030 KRW |
40,804,644.5426 |
33.2000 KRW |
32.8000 KRW |
34.9000 KRW |
34.5000 KRW |
| 2022-11-14 |
32.6215 KRW |
93,477,480.9004 |
33.8000 KRW |
30.3000 KRW |
35.0000 KRW |
33.0000 KRW |
| 2022-11-13 |
37.7726 KRW |
279,377,800.1043 |
36.3000 KRW |
32.1000 KRW |
42.4000 KRW |
34.0000 KRW |
| 2022-11-12 |
37.4565 KRW |
69,801,474.1363 |
37.8000 KRW |
35.6000 KRW |
39.4000 KRW |
36.5000 KRW |
| 2022-11-11 |
39.7907 KRW |
140,943,376.6994 |
39.6000 KRW |
36.0000 KRW |
41.9000 KRW |
37.3000 KRW |
| 2022-11-10 |
36.6176 KRW |
56,471,236.2838 |
34.9000 KRW |
33.9000 KRW |
38.9000 KRW |
38.9000 KRW |
| 2022-11-09 |
41.5177 KRW |
100,139,056.1847 |
47.2000 KRW |
31.9000 KRW |
48.1000 KRW |
34.5000 KRW |
| 2022-11-08 |
53.3226 KRW |
204,047,029.4194 |
53.2000 KRW |
46.0000 KRW |
57.3000 KRW |
47.5000 KRW |
| 2022-11-07 |
53.6615 KRW |
22,481,162.5489 |
53.6000 KRW |
52.6000 KRW |
54.6000 KRW |
53.4000 KRW |
| 2022-11-06 |
54.6090 KRW |
31,568,835.0853 |
55.1000 KRW |
53.3000 KRW |
55.6000 KRW |
53.5000 KRW |
| 2022-11-05 |
55.1603 KRW |
24,324,833.6265 |
54.7000 KRW |
54.2000 KRW |
55.9000 KRW |
55.0000 KRW |