Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
112.9873 KRW |
38,247,210.4460 |
117.0000 KRW |
110.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2022-04-17 |
118.6648 KRW |
10,256,759.2025 |
119.0000 KRW |
117.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2022-04-16 |
120.3092 KRW |
11,349,992.8037 |
120.0000 KRW |
118.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2022-04-15 |
119.5875 KRW |
15,918,825.7081 |
118.0000 KRW |
117.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2022-04-14 |
120.6219 KRW |
29,093,949.5102 |
124.0000 KRW |
116.0000 KRW |
124.0000 KRW |
119.0000 KRW |
| 2022-04-13 |
121.0656 KRW |
28,990,928.8538 |
119.0000 KRW |
117.0000 KRW |
124.0000 KRW |
124.0000 KRW |
| 2022-04-12 |
117.3100 KRW |
42,265,037.1515 |
115.0000 KRW |
112.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2022-04-11 |
119.9829 KRW |
57,142,245.4203 |
124.0000 KRW |
112.0000 KRW |
131.0000 KRW |
115.0000 KRW |
| 2022-04-10 |
127.1317 KRW |
28,314,886.7094 |
126.0000 KRW |
124.0000 KRW |
130.0000 KRW |
124.0000 KRW |
| 2022-04-09 |
125.0124 KRW |
19,204,614.4436 |
125.0000 KRW |
123.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2022-04-08 |
131.4747 KRW |
105,856,910.8893 |
128.0000 KRW |
125.0000 KRW |
138.0000 KRW |
125.0000 KRW |
| 2022-04-07 |
125.1531 KRW |
42,715,565.6418 |
122.0000 KRW |
121.0000 KRW |
128.0000 KRW |
128.0000 KRW |
| 2022-04-06 |
129.6561 KRW |
81,684,232.0285 |
140.0000 KRW |
122.0000 KRW |
140.0000 KRW |
123.0000 KRW |
| 2022-04-05 |
143.1796 KRW |
36,075,189.0235 |
145.0000 KRW |
140.0000 KRW |
147.0000 KRW |
142.0000 KRW |
| 2022-04-04 |
148.6940 KRW |
110,698,372.4027 |
150.0000 KRW |
137.0000 KRW |
156.0000 KRW |
145.0000 KRW |
| 2022-04-03 |
149.4201 KRW |
67,091,835.8210 |
154.0000 KRW |
145.0000 KRW |
155.0000 KRW |
149.0000 KRW |
| 2022-04-02 |
155.6350 KRW |
192,632,334.1872 |
151.0000 KRW |
149.0000 KRW |
163.0000 KRW |
156.0000 KRW |
| 2022-04-01 |
145.7162 KRW |
105,175,484.0208 |
149.0000 KRW |
141.0000 KRW |
152.0000 KRW |
151.0000 KRW |
| 2022-03-31 |
143.4185 KRW |
207,568,619.1426 |
139.0000 KRW |
135.0000 KRW |
154.0000 KRW |
149.0000 KRW |
| 2022-03-30 |
137.8300 KRW |
103,739,770.1676 |
135.0000 KRW |
132.0000 KRW |
143.0000 KRW |
139.0000 KRW |
| 2022-03-29 |
136.6267 KRW |
77,444,323.0608 |
136.0000 KRW |
130.0000 KRW |
140.0000 KRW |
134.0000 KRW |
| 2022-03-28 |
138.9396 KRW |
274,494,642.9373 |
132.0000 KRW |
130.0000 KRW |
146.0000 KRW |
138.0000 KRW |
| 2022-03-27 |
129.0549 KRW |
80,418,588.2211 |
125.0000 KRW |
124.0000 KRW |
134.0000 KRW |
131.0000 KRW |
| 2022-03-26 |
122.0002 KRW |
30,964,863.5326 |
122.0000 KRW |
120.0000 KRW |
126.0000 KRW |
125.0000 KRW |
| 2022-03-25 |
123.5092 KRW |
33,675,089.5363 |
126.0000 KRW |
121.0000 KRW |
126.0000 KRW |
123.0000 KRW |
| 2022-03-24 |
122.7034 KRW |
50,788,338.9012 |
119.0000 KRW |
118.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2022-03-23 |
118.6541 KRW |
17,132,236.0503 |
118.0000 KRW |
117.0000 KRW |
120.0000 KRW |
120.0000 KRW |
| 2022-03-22 |
117.1762 KRW |
22,479,411.9340 |
115.0000 KRW |
115.0000 KRW |
119.0000 KRW |
119.0000 KRW |
| 2022-03-21 |
114.5431 KRW |
17,898,639.9243 |
115.0000 KRW |
113.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2022-03-20 |
115.4563 KRW |
16,127,504.7981 |
117.0000 KRW |
114.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2022-03-19 |
115.7884 KRW |
19,303,562.1801 |
115.0000 KRW |
114.0000 KRW |
117.0000 KRW |
117.0000 KRW |
| 2022-03-18 |
114.2265 KRW |
12,770,234.1213 |
115.0000 KRW |
113.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2022-03-17 |
114.1507 KRW |
16,732,858.0050 |
116.0000 KRW |
113.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2022-03-16 |
113.2279 KRW |
32,276,821.9653 |
113.0000 KRW |
111.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2022-03-15 |
110.0608 KRW |
21,875,377.8916 |
111.0000 KRW |
108.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2022-03-14 |
109.8676 KRW |
20,628,735.3793 |
111.0000 KRW |
108.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2022-03-13 |
111.7332 KRW |
12,373,936.1657 |
114.0000 KRW |
110.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2022-03-12 |
113.1864 KRW |
10,461,293.4025 |
114.0000 KRW |
112.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2022-03-11 |
112.4723 KRW |
26,122,243.5820 |
112.0000 KRW |
109.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2022-03-10 |
110.9198 KRW |
27,292,821.0975 |
114.0000 KRW |
108.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2022-03-09 |
113.6995 KRW |
35,530,037.9695 |
110.0000 KRW |
110.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2022-03-08 |
110.1981 KRW |
30,631,509.6577 |
109.0000 KRW |
108.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2022-03-07 |
108.5414 KRW |
29,258,834.1382 |
108.0000 KRW |
106.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2022-03-06 |
109.5777 KRW |
21,051,753.3485 |
111.0000 KRW |
107.0000 KRW |
113.0000 KRW |
108.0000 KRW |
| 2022-03-05 |
109.2807 KRW |
19,631,509.3427 |
109.0000 KRW |
107.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2022-03-04 |
111.4500 KRW |
30,943,789.7252 |
114.0000 KRW |
108.0000 KRW |
114.0000 KRW |
110.0000 KRW |
| 2022-03-03 |
112.1161 KRW |
93,209,847.5681 |
111.0000 KRW |
107.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2022-03-02 |
109.1764 KRW |
26,907,997.9527 |
111.0000 KRW |
107.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2022-03-01 |
110.7502 KRW |
58,718,682.1617 |
110.0000 KRW |
108.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2022-02-28 |
105.1388 KRW |
51,055,750.1902 |
102.0000 KRW |
101.0000 KRW |
110.0000 KRW |
110.0000 KRW |