Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
26.8799 KRW |
32,953,109.9434 |
26.8300 KRW |
26.3500 KRW |
28.1200 KRW |
26.5900 KRW |
| 2024-10-01 |
28.0150 KRW |
84,493,517.3492 |
27.5000 KRW |
26.6400 KRW |
29.3800 KRW |
26.6600 KRW |
| 2024-09-30 |
28.4186 KRW |
35,278,826.4678 |
28.9500 KRW |
27.6500 KRW |
29.2200 KRW |
27.8300 KRW |
| 2024-09-29 |
29.5062 KRW |
149,274,834.9382 |
28.7300 KRW |
28.4100 KRW |
30.3900 KRW |
28.9900 KRW |
| 2024-09-28 |
29.0296 KRW |
19,889,559.8508 |
29.6900 KRW |
28.4800 KRW |
29.7000 KRW |
28.8700 KRW |
| 2024-09-27 |
29.8616 KRW |
82,772,985.6801 |
29.1400 KRW |
29.0800 KRW |
30.4800 KRW |
29.5800 KRW |
| 2024-09-26 |
28.9493 KRW |
25,721,290.8232 |
28.7200 KRW |
28.1300 KRW |
29.8900 KRW |
29.0800 KRW |
| 2024-09-25 |
29.0234 KRW |
39,879,104.2644 |
28.8200 KRW |
28.4100 KRW |
29.6700 KRW |
28.7100 KRW |
| 2024-09-24 |
28.6244 KRW |
28,335,953.5801 |
29.1600 KRW |
28.2000 KRW |
29.2400 KRW |
28.9000 KRW |
| 2024-09-23 |
28.7290 KRW |
34,808,670.4132 |
28.4900 KRW |
27.8000 KRW |
29.4500 KRW |
29.0800 KRW |
| 2024-09-22 |
28.9329 KRW |
57,279,361.2529 |
29.0700 KRW |
27.4900 KRW |
30.2000 KRW |
28.0000 KRW |
| 2024-09-21 |
28.1594 KRW |
59,030,019.3805 |
28.0300 KRW |
27.5600 KRW |
29.1900 KRW |
29.1800 KRW |
| 2024-09-20 |
26.9747 KRW |
79,665,655.1450 |
26.3000 KRW |
26.2300 KRW |
27.5500 KRW |
27.4000 KRW |
| 2024-09-19 |
26.2140 KRW |
124,458,673.6079 |
25.7200 KRW |
25.5100 KRW |
26.7500 KRW |
26.2600 KRW |
| 2024-09-18 |
25.4318 KRW |
22,037,746.7060 |
25.6600 KRW |
24.8100 KRW |
25.8500 KRW |
25.5600 KRW |
| 2024-09-17 |
25.8111 KRW |
49,793,966.2653 |
25.3200 KRW |
25.3000 KRW |
26.4000 KRW |
25.6100 KRW |
| 2024-09-16 |
25.5663 KRW |
43,983,141.0748 |
25.4300 KRW |
24.8000 KRW |
26.1600 KRW |
25.3000 KRW |
| 2024-09-15 |
26.3143 KRW |
94,721,222.4919 |
25.8900 KRW |
25.6600 KRW |
27.0000 KRW |
25.8400 KRW |
| 2024-09-14 |
25.9274 KRW |
27,485,731.7922 |
26.0100 KRW |
25.6500 KRW |
26.2900 KRW |
25.9000 KRW |
| 2024-09-13 |
26.5737 KRW |
202,342,917.0464 |
25.8000 KRW |
25.7000 KRW |
27.8500 KRW |
26.1100 KRW |
| 2024-09-12 |
25.6705 KRW |
69,005,393.3413 |
26.2200 KRW |
25.3000 KRW |
26.2200 KRW |
25.6600 KRW |
| 2024-09-11 |
26.5502 KRW |
384,823,857.4454 |
25.4100 KRW |
25.3800 KRW |
27.4900 KRW |
26.1500 KRW |
| 2024-09-10 |
25.3025 KRW |
25,550,725.0844 |
25.4000 KRW |
25.0000 KRW |
25.6300 KRW |
25.4200 KRW |
| 2024-09-09 |
25.3264 KRW |
130,658,043.9063 |
24.6700 KRW |
24.6600 KRW |
25.7500 KRW |
25.1100 KRW |
| 2024-09-08 |
24.9651 KRW |
142,742,843.7797 |
24.1800 KRW |
24.0300 KRW |
25.6200 KRW |
24.7400 KRW |
| 2024-09-07 |
24.4591 KRW |
95,982,181.3253 |
23.5400 KRW |
23.4200 KRW |
25.7600 KRW |
24.1000 KRW |
| 2024-09-06 |
23.8966 KRW |
10,551,025.5631 |
24.2000 KRW |
23.1200 KRW |
24.4700 KRW |
23.3200 KRW |
| 2024-09-05 |
24.1005 KRW |
10,808,805.4379 |
24.5000 KRW |
23.8200 KRW |
24.5200 KRW |
23.8400 KRW |
| 2024-09-04 |
24.2936 KRW |
62,206,254.6204 |
24.1200 KRW |
23.1700 KRW |
24.8700 KRW |
24.4200 KRW |
| 2024-09-03 |
24.6932 KRW |
16,425,701.3487 |
24.7600 KRW |
24.1100 KRW |
25.1900 KRW |
24.1900 KRW |
| 2024-09-02 |
24.2926 KRW |
21,039,349.6641 |
24.5100 KRW |
24.0200 KRW |
24.8700 KRW |
24.8300 KRW |
| 2024-09-01 |
25.2989 KRW |
88,671,094.3681 |
25.0000 KRW |
24.6900 KRW |
25.8900 KRW |
25.0500 KRW |
| 2024-08-31 |
25.1568 KRW |
15,818,051.1254 |
24.9700 KRW |
24.8000 KRW |
25.4700 KRW |
24.9300 KRW |
| 2024-08-30 |
24.9362 KRW |
26,803,884.5175 |
25.5700 KRW |
24.5500 KRW |
25.8200 KRW |
25.0000 KRW |
| 2024-08-29 |
25.9041 KRW |
24,057,051.0220 |
26.3000 KRW |
25.4500 KRW |
26.3100 KRW |
25.6800 KRW |
| 2024-08-28 |
26.8017 KRW |
262,028,635.6954 |
25.6700 KRW |
25.4900 KRW |
28.0900 KRW |
25.9300 KRW |
| 2024-08-27 |
26.6159 KRW |
97,731,876.6325 |
26.2200 KRW |
25.2000 KRW |
27.6600 KRW |
25.3300 KRW |
| 2024-08-26 |
26.5480 KRW |
17,486,496.3289 |
27.2000 KRW |
26.1000 KRW |
27.3700 KRW |
26.3700 KRW |
| 2024-08-25 |
27.5109 KRW |
14,206,829.8989 |
27.9000 KRW |
27.1100 KRW |
28.0300 KRW |
27.4100 KRW |
| 2024-08-24 |
27.8142 KRW |
17,819,807.6465 |
27.8000 KRW |
27.4400 KRW |
28.1000 KRW |
27.8400 KRW |
| 2024-08-23 |
27.2044 KRW |
14,640,220.9849 |
26.7500 KRW |
26.7100 KRW |
27.8000 KRW |
27.7900 KRW |
| 2024-08-22 |
26.8117 KRW |
15,241,359.2029 |
26.6900 KRW |
26.5800 KRW |
27.1900 KRW |
26.9900 KRW |
| 2024-08-21 |
26.4373 KRW |
12,410,092.6573 |
26.6100 KRW |
26.1100 KRW |
26.8500 KRW |
26.7000 KRW |
| 2024-08-20 |
26.3338 KRW |
18,583,535.5662 |
26.0900 KRW |
25.9000 KRW |
26.5500 KRW |
26.3600 KRW |
| 2024-08-19 |
25.9908 KRW |
23,734,650.4913 |
26.0000 KRW |
25.4200 KRW |
26.4800 KRW |
25.9900 KRW |
| 2024-08-18 |
26.1577 KRW |
7,535,378.4365 |
26.2000 KRW |
26.0000 KRW |
26.3500 KRW |
26.2300 KRW |
| 2024-08-17 |
25.9526 KRW |
8,440,278.4304 |
26.2000 KRW |
25.6500 KRW |
26.3300 KRW |
26.1300 KRW |
| 2024-08-16 |
26.1471 KRW |
17,736,680.2631 |
26.5000 KRW |
25.8000 KRW |
26.6500 KRW |
26.2000 KRW |
| 2024-08-15 |
26.8221 KRW |
28,805,475.2805 |
27.4000 KRW |
25.9500 KRW |
27.5100 KRW |
26.4500 KRW |
| 2024-08-14 |
27.9505 KRW |
29,689,730.7636 |
28.0600 KRW |
27.3100 KRW |
28.6400 KRW |
27.5000 KRW |