Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
60.1271 KRW |
22,816,299.3477 |
59.7000 KRW |
58.9000 KRW |
61.9000 KRW |
61.6000 KRW |
| 2022-07-26 |
60.0615 KRW |
50,321,098.9585 |
59.3000 KRW |
58.0000 KRW |
62.6000 KRW |
59.6000 KRW |
| 2022-07-25 |
60.5141 KRW |
21,703,805.2268 |
62.8000 KRW |
59.2000 KRW |
62.8000 KRW |
60.0000 KRW |
| 2022-07-24 |
62.6613 KRW |
14,601,374.5534 |
62.6000 KRW |
62.0000 KRW |
63.6000 KRW |
62.6000 KRW |
| 2022-07-23 |
62.2614 KRW |
19,523,106.0257 |
62.8000 KRW |
61.1000 KRW |
63.4000 KRW |
62.5000 KRW |
| 2022-07-22 |
63.5118 KRW |
63,994,115.2772 |
63.4000 KRW |
62.1000 KRW |
65.8000 KRW |
62.5000 KRW |
| 2022-07-21 |
61.4662 KRW |
31,133,554.9003 |
62.0000 KRW |
60.0000 KRW |
63.5000 KRW |
62.4000 KRW |
| 2022-07-20 |
64.8496 KRW |
86,130,263.1195 |
64.7000 KRW |
61.3000 KRW |
66.9000 KRW |
61.5000 KRW |
| 2022-07-19 |
63.1223 KRW |
98,408,111.5502 |
62.5000 KRW |
61.4000 KRW |
65.5000 KRW |
64.7000 KRW |
| 2022-07-18 |
61.3039 KRW |
74,123,295.8522 |
60.4000 KRW |
59.7000 KRW |
62.5000 KRW |
62.3000 KRW |
| 2022-07-17 |
61.3823 KRW |
48,020,026.7187 |
61.5000 KRW |
60.1000 KRW |
62.8000 KRW |
60.9000 KRW |
| 2022-07-16 |
60.8056 KRW |
47,226,596.5523 |
61.4000 KRW |
59.7000 KRW |
62.0000 KRW |
61.7000 KRW |
| 2022-07-15 |
60.3922 KRW |
118,634,359.0903 |
60.0000 KRW |
58.6000 KRW |
61.9000 KRW |
60.7000 KRW |
| 2022-07-14 |
61.1024 KRW |
391,798,343.9076 |
58.4000 KRW |
58.1000 KRW |
64.0000 KRW |
59.7000 KRW |
| 2022-07-13 |
56.5906 KRW |
42,878,097.5511 |
57.0000 KRW |
53.9000 KRW |
59.5000 KRW |
57.6000 KRW |
| 2022-07-12 |
57.7925 KRW |
52,506,402.6728 |
57.9000 KRW |
56.1000 KRW |
59.3000 KRW |
57.5000 KRW |
| 2022-07-11 |
58.9039 KRW |
32,524,876.6595 |
60.9000 KRW |
56.8000 KRW |
60.9000 KRW |
57.6000 KRW |
| 2022-07-10 |
63.7122 KRW |
179,098,802.7650 |
62.3000 KRW |
60.5000 KRW |
66.4000 KRW |
61.1000 KRW |
| 2022-07-09 |
61.8169 KRW |
49,605,371.2272 |
62.5000 KRW |
60.9000 KRW |
62.8000 KRW |
62.4000 KRW |
| 2022-07-08 |
64.2653 KRW |
471,641,170.4792 |
60.9000 KRW |
60.6000 KRW |
68.3000 KRW |
62.6000 KRW |
| 2022-07-07 |
60.1258 KRW |
55,673,844.3491 |
59.5000 KRW |
58.4000 KRW |
61.7000 KRW |
60.8000 KRW |
| 2022-07-06 |
58.7983 KRW |
12,881,402.0743 |
59.2000 KRW |
58.0000 KRW |
59.6000 KRW |
59.6000 KRW |
| 2022-07-05 |
59.4162 KRW |
26,456,489.6779 |
60.6000 KRW |
58.0000 KRW |
60.6000 KRW |
59.2000 KRW |
| 2022-07-04 |
59.3548 KRW |
34,137,111.4832 |
60.2000 KRW |
58.0000 KRW |
60.9000 KRW |
60.3000 KRW |
| 2022-07-03 |
60.5551 KRW |
78,104,478.4684 |
59.6000 KRW |
58.9000 KRW |
62.2000 KRW |
60.5000 KRW |
| 2022-07-02 |
60.1764 KRW |
98,858,551.6588 |
58.5000 KRW |
58.1000 KRW |
62.9000 KRW |
60.1000 KRW |
| 2022-07-01 |
58.0853 KRW |
48,921,234.0257 |
59.5000 KRW |
55.0000 KRW |
59.7000 KRW |
58.8000 KRW |
| 2022-06-30 |
57.3063 KRW |
42,644,175.6005 |
60.7000 KRW |
54.8000 KRW |
60.9000 KRW |
59.5000 KRW |
| 2022-06-29 |
61.2726 KRW |
52,329,652.0841 |
63.1000 KRW |
59.1000 KRW |
64.5000 KRW |
61.0000 KRW |
| 2022-06-28 |
64.0575 KRW |
59,865,164.1977 |
64.5000 KRW |
62.8000 KRW |
65.4000 KRW |
63.7000 KRW |
| 2022-06-27 |
63.1988 KRW |
72,437,044.8837 |
63.2000 KRW |
61.8000 KRW |
64.8000 KRW |
64.5000 KRW |
| 2022-06-26 |
66.7563 KRW |
362,240,839.6302 |
63.9000 KRW |
63.8000 KRW |
69.8000 KRW |
64.4000 KRW |
| 2022-06-25 |
63.7369 KRW |
32,818,654.0299 |
64.5000 KRW |
62.0000 KRW |
65.3000 KRW |
64.0000 KRW |
| 2022-06-24 |
63.1342 KRW |
55,916,849.6819 |
63.7000 KRW |
62.2000 KRW |
64.9000 KRW |
64.7000 KRW |
| 2022-06-23 |
62.0857 KRW |
44,259,083.2573 |
61.3000 KRW |
60.6000 KRW |
63.5000 KRW |
63.2000 KRW |
| 2022-06-22 |
62.3174 KRW |
63,868,934.9707 |
63.4000 KRW |
61.0000 KRW |
64.7000 KRW |
62.0000 KRW |
| 2022-06-21 |
62.8671 KRW |
96,820,716.9681 |
61.7000 KRW |
60.0000 KRW |
64.8000 KRW |
63.5000 KRW |
| 2022-06-20 |
60.3293 KRW |
75,987,785.5953 |
60.8000 KRW |
57.6000 KRW |
63.0000 KRW |
60.9000 KRW |
| 2022-06-19 |
58.8018 KRW |
73,218,679.6923 |
59.3000 KRW |
56.0000 KRW |
61.6000 KRW |
61.2000 KRW |
| 2022-06-18 |
61.7030 KRW |
96,237,131.4784 |
63.6000 KRW |
57.0000 KRW |
66.5000 KRW |
58.8000 KRW |
| 2022-06-17 |
61.0904 KRW |
96,921,832.3665 |
60.6000 KRW |
57.1000 KRW |
63.7000 KRW |
63.1000 KRW |
| 2022-06-16 |
61.5807 KRW |
242,460,388.5826 |
59.9000 KRW |
58.0000 KRW |
65.2000 KRW |
60.0000 KRW |
| 2022-06-15 |
55.7765 KRW |
80,741,689.4935 |
56.9000 KRW |
50.7000 KRW |
59.4000 KRW |
59.4000 KRW |
| 2022-06-14 |
54.8820 KRW |
80,232,903.3479 |
56.0000 KRW |
48.7000 KRW |
59.0000 KRW |
56.7000 KRW |
| 2022-06-13 |
60.6881 KRW |
89,179,582.4751 |
65.4000 KRW |
55.0000 KRW |
69.7000 KRW |
56.0000 KRW |
| 2022-06-12 |
71.6812 KRW |
198,847,418.3326 |
71.0000 KRW |
62.3000 KRW |
79.6000 KRW |
66.2000 KRW |
| 2022-06-11 |
74.2891 KRW |
79,857,140.2331 |
73.6000 KRW |
68.5000 KRW |
79.5000 KRW |
71.4000 KRW |
| 2022-06-10 |
77.1733 KRW |
92,504,105.3046 |
78.2000 KRW |
72.4000 KRW |
80.9000 KRW |
75.0000 KRW |
| 2022-06-09 |
78.2973 KRW |
33,823,631.3388 |
79.8000 KRW |
77.2000 KRW |
80.3000 KRW |
78.1000 KRW |
| 2022-06-08 |
81.1135 KRW |
126,805,836.7151 |
79.4000 KRW |
78.9000 KRW |
85.2000 KRW |
80.0000 KRW |