Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
60.5783 KRW |
67,692,818.3525 |
60.6000 KRW |
59.0000 KRW |
62.1000 KRW |
60.2000 KRW |
| 2022-09-14 |
60.5323 KRW |
29,300,586.4628 |
60.2000 KRW |
59.8000 KRW |
61.9000 KRW |
60.8000 KRW |
| 2022-09-13 |
62.2242 KRW |
82,684,238.3173 |
65.1000 KRW |
59.8000 KRW |
65.1000 KRW |
60.5000 KRW |
| 2022-09-12 |
65.3732 KRW |
193,873,764.9830 |
64.2000 KRW |
63.5000 KRW |
67.3000 KRW |
64.6000 KRW |
| 2022-09-11 |
63.9476 KRW |
84,229,778.7114 |
63.2000 KRW |
62.4000 KRW |
65.2000 KRW |
64.1000 KRW |
| 2022-09-10 |
62.8948 KRW |
41,386,945.8029 |
63.4000 KRW |
61.7000 KRW |
63.8000 KRW |
63.1000 KRW |
| 2022-09-09 |
62.9800 KRW |
93,198,674.7923 |
61.8000 KRW |
61.6000 KRW |
64.3000 KRW |
63.4000 KRW |
| 2022-09-08 |
60.6475 KRW |
60,017,136.7439 |
59.7000 KRW |
59.2000 KRW |
62.7000 KRW |
61.9000 KRW |
| 2022-09-07 |
58.2372 KRW |
30,918,995.0508 |
58.8000 KRW |
57.0000 KRW |
59.9000 KRW |
59.8000 KRW |
| 2022-09-06 |
60.7833 KRW |
36,760,772.6025 |
60.9000 KRW |
59.1000 KRW |
61.8000 KRW |
59.5000 KRW |
| 2022-09-05 |
60.9426 KRW |
27,395,175.8195 |
61.9000 KRW |
60.1000 KRW |
61.9000 KRW |
61.1000 KRW |
| 2022-09-04 |
61.5855 KRW |
13,790,139.8620 |
61.9000 KRW |
61.0000 KRW |
62.1000 KRW |
61.6000 KRW |
| 2022-09-03 |
61.7594 KRW |
11,106,695.1999 |
61.8000 KRW |
61.4000 KRW |
62.3000 KRW |
61.7000 KRW |
| 2022-09-02 |
61.8561 KRW |
24,080,726.9695 |
62.0000 KRW |
61.2000 KRW |
62.6000 KRW |
61.7000 KRW |
| 2022-09-01 |
61.7653 KRW |
44,747,531.1451 |
62.8000 KRW |
60.5000 KRW |
63.2000 KRW |
62.0000 KRW |
| 2022-08-31 |
63.2315 KRW |
86,641,145.5412 |
64.3000 KRW |
62.5000 KRW |
64.3000 KRW |
62.8000 KRW |
| 2022-08-30 |
65.1031 KRW |
324,738,583.2258 |
65.9000 KRW |
62.8000 KRW |
67.3000 KRW |
63.9000 KRW |
| 2022-08-29 |
68.0627 KRW |
2,077,457,072.3727 |
60.1000 KRW |
60.0000 KRW |
74.9000 KRW |
66.3000 KRW |
| 2022-08-28 |
61.9971 KRW |
28,852,514.0768 |
62.0000 KRW |
61.2000 KRW |
63.1000 KRW |
61.5000 KRW |
| 2022-08-27 |
64.0357 KRW |
123,757,989.2235 |
61.2000 KRW |
60.7000 KRW |
67.9000 KRW |
62.1000 KRW |
| 2022-08-26 |
66.5235 KRW |
207,492,604.0307 |
64.7000 KRW |
61.8000 KRW |
68.9000 KRW |
61.9000 KRW |
| 2022-08-25 |
66.2074 KRW |
278,662,066.8313 |
62.7000 KRW |
62.6000 KRW |
69.9000 KRW |
65.2000 KRW |
| 2022-08-24 |
63.2427 KRW |
28,558,233.0133 |
63.0000 KRW |
62.1000 KRW |
64.1000 KRW |
63.1000 KRW |
| 2022-08-23 |
62.6272 KRW |
13,262,022.2382 |
62.5000 KRW |
61.5000 KRW |
63.7000 KRW |
63.1000 KRW |
| 2022-08-22 |
63.3832 KRW |
38,061,962.2467 |
63.6000 KRW |
61.1000 KRW |
65.6000 KRW |
62.9000 KRW |
| 2022-08-21 |
63.3269 KRW |
38,519,359.3049 |
62.4000 KRW |
61.4000 KRW |
66.5000 KRW |
63.8000 KRW |
| 2022-08-20 |
62.6627 KRW |
20,069,828.1497 |
61.5000 KRW |
61.5000 KRW |
63.8000 KRW |
62.0000 KRW |
| 2022-08-19 |
64.3595 KRW |
57,252,384.0261 |
69.3000 KRW |
61.5000 KRW |
69.3000 KRW |
62.0000 KRW |
| 2022-08-18 |
69.4327 KRW |
18,950,710.8491 |
69.2000 KRW |
68.4000 KRW |
70.2000 KRW |
69.2000 KRW |
| 2022-08-17 |
70.2881 KRW |
47,728,992.6542 |
70.7000 KRW |
68.2000 KRW |
72.0000 KRW |
69.6000 KRW |
| 2022-08-16 |
71.2812 KRW |
51,223,316.9472 |
73.5000 KRW |
70.2000 KRW |
73.5000 KRW |
71.0000 KRW |
| 2022-08-15 |
73.5487 KRW |
82,205,629.7566 |
75.0000 KRW |
71.9000 KRW |
75.0000 KRW |
73.1000 KRW |
| 2022-08-14 |
75.7155 KRW |
440,994,812.1906 |
73.8000 KRW |
73.6000 KRW |
78.7000 KRW |
74.6000 KRW |
| 2022-08-13 |
74.6575 KRW |
270,134,219.4054 |
72.7000 KRW |
72.3000 KRW |
77.3000 KRW |
73.7000 KRW |
| 2022-08-12 |
72.0313 KRW |
109,065,773.2702 |
71.8000 KRW |
70.9000 KRW |
73.2000 KRW |
72.6000 KRW |
| 2022-08-11 |
73.3923 KRW |
468,566,947.1221 |
71.2000 KRW |
70.2000 KRW |
79.8000 KRW |
71.8000 KRW |
| 2022-08-10 |
69.8935 KRW |
180,700,060.3130 |
69.7000 KRW |
67.3000 KRW |
71.5000 KRW |
71.2000 KRW |
| 2022-08-09 |
70.0420 KRW |
82,591,614.3712 |
71.4000 KRW |
68.6000 KRW |
71.5000 KRW |
69.4000 KRW |
| 2022-08-08 |
71.7346 KRW |
290,043,527.0650 |
72.1000 KRW |
69.5000 KRW |
75.5000 KRW |
71.0000 KRW |
| 2022-08-07 |
75.5721 KRW |
815,532,397.9876 |
74.2000 KRW |
71.4000 KRW |
80.5000 KRW |
72.0000 KRW |
| 2022-08-06 |
80.9818 KRW |
2,724,664,213.3428 |
68.3000 KRW |
68.1000 KRW |
87.2000 KRW |
77.4000 KRW |
| 2022-08-05 |
66.4886 KRW |
27,677,695.0180 |
66.0000 KRW |
65.0000 KRW |
67.8000 KRW |
67.4000 KRW |
| 2022-08-04 |
66.2979 KRW |
38,009,784.1304 |
66.0000 KRW |
65.0000 KRW |
68.0000 KRW |
66.5000 KRW |
| 2022-08-03 |
65.0931 KRW |
30,094,348.5697 |
66.3000 KRW |
63.8000 KRW |
66.6000 KRW |
65.3000 KRW |
| 2022-08-02 |
70.0608 KRW |
161,460,648.5660 |
69.0000 KRW |
63.9000 KRW |
76.5000 KRW |
66.7000 KRW |
| 2022-08-01 |
70.0968 KRW |
309,466,001.1775 |
65.6000 KRW |
64.8000 KRW |
74.0000 KRW |
69.3000 KRW |
| 2022-07-31 |
66.1056 KRW |
171,127,186.2178 |
63.0000 KRW |
62.8000 KRW |
70.2000 KRW |
64.8000 KRW |
| 2022-07-30 |
63.1140 KRW |
30,820,960.8320 |
63.0000 KRW |
61.7000 KRW |
64.5000 KRW |
63.1000 KRW |
| 2022-07-29 |
62.5794 KRW |
38,882,476.3306 |
63.0000 KRW |
61.2000 KRW |
63.4000 KRW |
63.2000 KRW |
| 2022-07-28 |
61.5572 KRW |
27,911,014.8636 |
61.6000 KRW |
60.4000 KRW |
63.0000 KRW |
62.7000 KRW |