Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
79.4562 KRW |
70,658,048.6526 |
83.2000 KRW |
76.4000 KRW |
83.2000 KRW |
80.2000 KRW |
| 2022-06-06 |
82.3187 KRW |
92,158,791.6306 |
82.9000 KRW |
81.0000 KRW |
84.4000 KRW |
83.1000 KRW |
| 2022-06-05 |
84.9008 KRW |
240,172,802.4131 |
84.8000 KRW |
80.1000 KRW |
90.3000 KRW |
82.6000 KRW |
| 2022-06-04 |
87.2013 KRW |
458,806,959.5840 |
83.1000 KRW |
80.2000 KRW |
94.2000 KRW |
84.6000 KRW |
| 2022-06-03 |
84.2882 KRW |
431,618,620.9039 |
80.4000 KRW |
78.0000 KRW |
91.8000 KRW |
83.7000 KRW |
| 2022-06-02 |
76.9265 KRW |
127,892,665.8920 |
80.0000 KRW |
74.7000 KRW |
82.3000 KRW |
79.8000 KRW |
| 2022-06-01 |
89.6528 KRW |
1,912,056,213.0094 |
77.0000 KRW |
75.6000 KRW |
101.0000 KRW |
80.1000 KRW |
| 2022-05-31 |
76.5316 KRW |
122,678,771.8896 |
78.7000 KRW |
74.2000 KRW |
80.2000 KRW |
77.0000 KRW |
| 2022-05-30 |
79.6671 KRW |
940,595,448.8267 |
70.5000 KRW |
70.0000 KRW |
86.2000 KRW |
79.9000 KRW |
| 2022-05-29 |
72.9556 KRW |
286,150,933.6560 |
68.8000 KRW |
68.3000 KRW |
81.3000 KRW |
70.6000 KRW |
| 2022-05-28 |
68.4990 KRW |
20,548,679.8744 |
69.3000 KRW |
67.2000 KRW |
69.9000 KRW |
69.0000 KRW |
| 2022-05-27 |
70.3220 KRW |
91,533,915.3582 |
74.0000 KRW |
67.4000 KRW |
76.7000 KRW |
70.0000 KRW |
| 2022-05-26 |
80.7215 KRW |
897,899,471.4506 |
72.9000 KRW |
71.5000 KRW |
86.8000 KRW |
75.7000 KRW |
| 2022-05-25 |
71.5605 KRW |
76,709,278.8607 |
71.4000 KRW |
68.3000 KRW |
74.8000 KRW |
73.3000 KRW |
| 2022-05-24 |
71.7123 KRW |
96,439,001.7272 |
73.9000 KRW |
66.1000 KRW |
76.7000 KRW |
71.6000 KRW |
| 2022-05-23 |
80.0932 KRW |
344,577,932.1742 |
85.2000 KRW |
73.2000 KRW |
85.5000 KRW |
73.8000 KRW |
| 2022-05-22 |
89.5406 KRW |
2,687,705,102.1331 |
67.6000 KRW |
67.4000 KRW |
99.8000 KRW |
86.0000 KRW |
| 2022-05-21 |
68.3461 KRW |
87,914,649.4462 |
65.4000 KRW |
64.0000 KRW |
71.0000 KRW |
67.7000 KRW |
| 2022-05-20 |
66.7412 KRW |
20,193,472.1285 |
67.0000 KRW |
63.8000 KRW |
69.6000 KRW |
66.8000 KRW |
| 2022-05-19 |
65.7092 KRW |
48,376,287.2262 |
64.2000 KRW |
60.0000 KRW |
70.7000 KRW |
66.5000 KRW |
| 2022-05-18 |
67.9916 KRW |
15,205,617.5829 |
70.9000 KRW |
64.0000 KRW |
71.0000 KRW |
65.6000 KRW |
| 2022-05-17 |
69.8828 KRW |
17,972,537.2479 |
69.6000 KRW |
67.4000 KRW |
72.0000 KRW |
71.1000 KRW |
| 2022-05-16 |
74.4853 KRW |
40,638,043.3549 |
75.4000 KRW |
69.9000 KRW |
78.9000 KRW |
71.5000 KRW |
| 2022-05-15 |
72.3107 KRW |
21,998,200.8653 |
71.7000 KRW |
69.8000 KRW |
76.2000 KRW |
75.1000 KRW |
| 2022-05-14 |
71.3379 KRW |
56,758,726.3715 |
65.7000 KRW |
65.4000 KRW |
79.0000 KRW |
71.3000 KRW |
| 2022-05-13 |
64.2441 KRW |
34,536,314.2527 |
58.8000 KRW |
58.0000 KRW |
68.4000 KRW |
67.4000 KRW |
| 2022-05-12 |
61.0519 KRW |
37,081,224.9143 |
68.3000 KRW |
54.8000 KRW |
73.3000 KRW |
58.6000 KRW |
| 2022-05-11 |
75.7513 KRW |
43,167,031.8345 |
83.2000 KRW |
64.8000 KRW |
86.6000 KRW |
67.2000 KRW |
| 2022-05-10 |
84.4653 KRW |
59,566,623.1284 |
84.6000 KRW |
75.8000 KRW |
90.0000 KRW |
82.4000 KRW |
| 2022-05-09 |
94.9021 KRW |
128,965,593.9254 |
92.9000 KRW |
87.9000 KRW |
102.0000 KRW |
89.8000 KRW |
| 2022-05-08 |
94.8382 KRW |
13,384,249.8874 |
96.6000 KRW |
93.0000 KRW |
98.3000 KRW |
93.3000 KRW |
| 2022-05-07 |
98.0260 KRW |
11,003,871.8180 |
99.7000 KRW |
96.3000 KRW |
101.0000 KRW |
96.6000 KRW |
| 2022-05-06 |
98.7223 KRW |
23,086,956.2220 |
100.0000 KRW |
95.4000 KRW |
102.0000 KRW |
98.5000 KRW |
| 2022-05-05 |
103.8846 KRW |
35,017,688.5588 |
109.0000 KRW |
98.4000 KRW |
110.0000 KRW |
101.0000 KRW |
| 2022-05-04 |
103.7935 KRW |
27,884,936.6370 |
102.0000 KRW |
101.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2022-05-03 |
105.5951 KRW |
75,850,664.7120 |
102.0000 KRW |
102.0000 KRW |
110.0000 KRW |
102.0000 KRW |
| 2022-05-02 |
102.8072 KRW |
14,354,635.3285 |
104.0000 KRW |
101.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2022-05-01 |
100.6304 KRW |
20,159,988.7145 |
103.0000 KRW |
96.3000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2022-04-30 |
106.3450 KRW |
16,323,206.7920 |
109.0000 KRW |
103.0000 KRW |
110.0000 KRW |
104.0000 KRW |
| 2022-04-29 |
111.5188 KRW |
23,981,187.7127 |
115.0000 KRW |
107.0000 KRW |
116.0000 KRW |
109.0000 KRW |
| 2022-04-28 |
113.4398 KRW |
28,116,797.1836 |
112.0000 KRW |
111.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2022-04-27 |
111.9058 KRW |
14,228,098.4004 |
111.0000 KRW |
110.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2022-04-26 |
116.1952 KRW |
58,731,249.4616 |
115.0000 KRW |
110.0000 KRW |
121.0000 KRW |
111.0000 KRW |
| 2022-04-25 |
111.7107 KRW |
38,426,491.5422 |
116.0000 KRW |
108.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2022-04-24 |
116.8851 KRW |
16,685,639.0971 |
118.0000 KRW |
114.0000 KRW |
120.0000 KRW |
116.0000 KRW |
| 2022-04-23 |
118.1334 KRW |
20,668,003.8767 |
118.0000 KRW |
116.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2022-04-22 |
119.5425 KRW |
38,837,368.0978 |
118.0000 KRW |
115.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2022-04-21 |
119.8731 KRW |
53,784,484.1747 |
119.0000 KRW |
117.0000 KRW |
123.0000 KRW |
119.0000 KRW |
| 2022-04-20 |
121.0567 KRW |
47,144,304.8617 |
120.0000 KRW |
116.0000 KRW |
125.0000 KRW |
119.0000 KRW |
| 2022-04-19 |
117.4476 KRW |
14,382,295.3716 |
116.0000 KRW |
115.0000 KRW |
120.0000 KRW |
119.0000 KRW |