Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
53.7905 KRW |
21,259,318.2643 |
53.2000 KRW |
52.9000 KRW |
54.3000 KRW |
54.3000 KRW |
| 2022-11-03 |
52.9959 KRW |
15,165,907.9288 |
52.4000 KRW |
52.2000 KRW |
53.6000 KRW |
52.8000 KRW |
| 2022-11-02 |
52.9031 KRW |
16,954,737.8280 |
53.7000 KRW |
52.2000 KRW |
53.8000 KRW |
52.4000 KRW |
| 2022-11-01 |
53.6062 KRW |
19,665,820.2998 |
53.7000 KRW |
53.1000 KRW |
54.0000 KRW |
53.9000 KRW |
| 2022-10-31 |
53.2746 KRW |
23,472,479.5332 |
53.7000 KRW |
52.5000 KRW |
54.0000 KRW |
53.4000 KRW |
| 2022-10-30 |
53.8246 KRW |
19,820,567.4473 |
54.2000 KRW |
53.5000 KRW |
54.4000 KRW |
53.7000 KRW |
| 2022-10-29 |
54.3892 KRW |
44,585,558.7180 |
53.4000 KRW |
52.9000 KRW |
56.3000 KRW |
53.8000 KRW |
| 2022-10-28 |
52.4535 KRW |
35,839,073.5474 |
53.3000 KRW |
51.3000 KRW |
53.7000 KRW |
53.6000 KRW |
| 2022-10-27 |
55.3203 KRW |
142,187,528.3957 |
54.0000 KRW |
53.0000 KRW |
57.2000 KRW |
53.1000 KRW |
| 2022-10-26 |
53.8424 KRW |
27,748,826.2863 |
54.0000 KRW |
52.8000 KRW |
54.4000 KRW |
54.1000 KRW |
| 2022-10-25 |
53.4598 KRW |
26,462,169.6982 |
53.1000 KRW |
52.7000 KRW |
54.3000 KRW |
53.9000 KRW |
| 2022-10-24 |
52.8601 KRW |
37,496,659.1963 |
52.3000 KRW |
52.1000 KRW |
53.7000 KRW |
53.0000 KRW |
| 2022-10-23 |
52.1740 KRW |
23,093,093.5919 |
51.8000 KRW |
51.3000 KRW |
53.2000 KRW |
52.3000 KRW |
| 2022-10-22 |
51.6878 KRW |
8,796,018.5574 |
51.9000 KRW |
51.2000 KRW |
52.3000 KRW |
52.2000 KRW |
| 2022-10-21 |
51.2028 KRW |
17,872,733.0912 |
52.0000 KRW |
50.2000 KRW |
52.2000 KRW |
52.2000 KRW |
| 2022-10-20 |
52.0335 KRW |
17,855,814.7514 |
52.5000 KRW |
51.5000 KRW |
52.7000 KRW |
51.9000 KRW |
| 2022-10-19 |
54.5992 KRW |
130,481,237.2577 |
53.9000 KRW |
52.3000 KRW |
57.1000 KRW |
52.9000 KRW |
| 2022-10-18 |
55.4213 KRW |
64,275,273.4929 |
54.7000 KRW |
53.5000 KRW |
57.4000 KRW |
54.2000 KRW |
| 2022-10-17 |
53.8174 KRW |
20,416,926.0915 |
53.6000 KRW |
52.7000 KRW |
55.1000 KRW |
54.5000 KRW |
| 2022-10-16 |
53.3956 KRW |
11,285,402.7954 |
54.1000 KRW |
52.3000 KRW |
54.1000 KRW |
53.8000 KRW |
| 2022-10-15 |
53.9170 KRW |
10,697,154.3109 |
53.5000 KRW |
53.3000 KRW |
54.7000 KRW |
53.9000 KRW |
| 2022-10-14 |
54.0091 KRW |
18,349,538.3978 |
53.7000 KRW |
53.0000 KRW |
55.1000 KRW |
53.5000 KRW |
| 2022-10-13 |
53.0402 KRW |
38,311,613.7957 |
55.2000 KRW |
50.1000 KRW |
56.0000 KRW |
54.0000 KRW |
| 2022-10-12 |
55.5809 KRW |
14,988,525.6005 |
55.2000 KRW |
55.0000 KRW |
56.7000 KRW |
55.1000 KRW |
| 2022-10-11 |
55.5679 KRW |
17,526,337.4376 |
56.4000 KRW |
55.0000 KRW |
57.2000 KRW |
55.3000 KRW |
| 2022-10-10 |
57.2976 KRW |
26,366,936.7925 |
57.6000 KRW |
55.9000 KRW |
58.4000 KRW |
56.1000 KRW |
| 2022-10-09 |
57.9082 KRW |
23,251,583.8857 |
57.6000 KRW |
57.3000 KRW |
58.7000 KRW |
57.7000 KRW |
| 2022-10-08 |
57.5104 KRW |
28,170,514.0617 |
57.1000 KRW |
56.8000 KRW |
58.0000 KRW |
57.7000 KRW |
| 2022-10-07 |
57.1010 KRW |
33,208,225.6553 |
57.3000 KRW |
56.5000 KRW |
58.0000 KRW |
57.1000 KRW |
| 2022-10-06 |
57.6366 KRW |
46,761,135.7615 |
57.2000 KRW |
57.0000 KRW |
58.4000 KRW |
57.1000 KRW |
| 2022-10-05 |
58.9854 KRW |
126,273,908.6756 |
58.0000 KRW |
56.7000 KRW |
61.7000 KRW |
57.4000 KRW |
| 2022-10-04 |
57.6231 KRW |
9,909,797.4125 |
57.7000 KRW |
57.3000 KRW |
58.0000 KRW |
58.0000 KRW |
| 2022-10-03 |
57.1772 KRW |
7,640,660.4518 |
57.2000 KRW |
56.8000 KRW |
57.5000 KRW |
57.5000 KRW |
| 2022-10-02 |
57.4271 KRW |
10,545,854.5239 |
57.8000 KRW |
56.9000 KRW |
57.9000 KRW |
57.3000 KRW |
| 2022-10-01 |
57.7384 KRW |
10,858,347.3218 |
58.2000 KRW |
57.4000 KRW |
58.3000 KRW |
57.8000 KRW |
| 2022-09-30 |
57.8205 KRW |
38,657,410.9512 |
57.7000 KRW |
57.2000 KRW |
58.6000 KRW |
57.8000 KRW |
| 2022-09-29 |
58.1980 KRW |
66,172,309.5595 |
57.5000 KRW |
57.2000 KRW |
59.2000 KRW |
57.7000 KRW |
| 2022-09-28 |
57.7472 KRW |
54,947,624.2043 |
57.6000 KRW |
56.2000 KRW |
59.8000 KRW |
57.7000 KRW |
| 2022-09-27 |
58.3311 KRW |
22,471,346.2328 |
58.2000 KRW |
57.1000 KRW |
58.8000 KRW |
57.6000 KRW |
| 2022-09-26 |
57.7267 KRW |
33,663,310.5342 |
59.0000 KRW |
56.5000 KRW |
59.4000 KRW |
58.4000 KRW |
| 2022-09-25 |
59.8434 KRW |
131,604,902.7226 |
58.4000 KRW |
58.2000 KRW |
62.0000 KRW |
59.2000 KRW |
| 2022-09-24 |
58.6804 KRW |
15,677,958.8752 |
58.5000 KRW |
58.2000 KRW |
59.4000 KRW |
58.3000 KRW |
| 2022-09-23 |
58.8355 KRW |
67,297,112.5422 |
58.1000 KRW |
57.4000 KRW |
61.1000 KRW |
58.6000 KRW |
| 2022-09-22 |
57.3715 KRW |
39,924,372.4864 |
56.3000 KRW |
56.1000 KRW |
58.5000 KRW |
58.1000 KRW |
| 2022-09-21 |
57.0346 KRW |
33,288,014.8085 |
56.7000 KRW |
55.9000 KRW |
58.8000 KRW |
56.3000 KRW |
| 2022-09-20 |
57.3187 KRW |
13,448,198.8970 |
58.0000 KRW |
56.6000 KRW |
58.3000 KRW |
56.9000 KRW |
| 2022-09-19 |
57.4063 KRW |
63,968,378.4144 |
56.9000 KRW |
55.0000 KRW |
59.9000 KRW |
58.2000 KRW |
| 2022-09-18 |
58.9711 KRW |
25,055,603.6912 |
60.1000 KRW |
56.5000 KRW |
60.4000 KRW |
57.6000 KRW |
| 2022-09-17 |
60.0232 KRW |
16,817,660.5855 |
59.8000 KRW |
59.6000 KRW |
60.4000 KRW |
60.3000 KRW |
| 2022-09-16 |
60.3097 KRW |
66,285,778.1448 |
59.6000 KRW |
59.3000 KRW |
62.1000 KRW |
59.9000 KRW |