Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
104.5508 KRW |
41,503,088.8120 |
106.0000 KRW |
101.0000 KRW |
108.0000 KRW |
102.0000 KRW |
| 2022-02-26 |
105.6759 KRW |
52,436,054.2807 |
104.0000 KRW |
103.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2022-02-25 |
101.1750 KRW |
53,994,514.4840 |
101.0000 KRW |
97.7000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2022-02-24 |
95.8898 KRW |
44,310,695.3387 |
100.0000 KRW |
90.5000 KRW |
103.0000 KRW |
99.8000 KRW |
| 2022-02-23 |
102.4448 KRW |
37,907,813.3947 |
103.0000 KRW |
100.0000 KRW |
105.0000 KRW |
101.0000 KRW |
| 2022-02-22 |
103.6202 KRW |
138,206,825.5089 |
97.5000 KRW |
95.0000 KRW |
111.0000 KRW |
103.0000 KRW |
| 2022-02-21 |
103.9947 KRW |
46,610,353.6198 |
104.0000 KRW |
96.0000 KRW |
110.0000 KRW |
97.0000 KRW |
| 2022-02-20 |
104.0608 KRW |
21,010,154.5276 |
108.0000 KRW |
102.0000 KRW |
108.0000 KRW |
104.0000 KRW |
| 2022-02-19 |
107.3729 KRW |
17,200,148.1322 |
111.0000 KRW |
105.0000 KRW |
111.0000 KRW |
108.0000 KRW |
| 2022-02-18 |
110.6855 KRW |
24,667,945.1552 |
110.0000 KRW |
108.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2022-02-17 |
114.2031 KRW |
33,072,481.6242 |
119.0000 KRW |
110.0000 KRW |
119.0000 KRW |
111.0000 KRW |
| 2022-02-16 |
117.3214 KRW |
24,959,240.9294 |
119.0000 KRW |
116.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2022-02-15 |
115.0436 KRW |
31,745,265.2826 |
114.0000 KRW |
112.0000 KRW |
119.0000 KRW |
119.0000 KRW |
| 2022-02-14 |
115.7507 KRW |
73,989,334.9440 |
115.0000 KRW |
110.0000 KRW |
121.0000 KRW |
114.0000 KRW |
| 2022-02-13 |
116.4904 KRW |
38,615,696.4130 |
115.0000 KRW |
114.0000 KRW |
120.0000 KRW |
115.0000 KRW |
| 2022-02-12 |
113.8919 KRW |
43,936,541.3603 |
118.0000 KRW |
108.0000 KRW |
122.0000 KRW |
114.0000 KRW |
| 2022-02-11 |
121.5592 KRW |
30,224,994.8178 |
124.0000 KRW |
115.0000 KRW |
125.0000 KRW |
120.0000 KRW |
| 2022-02-10 |
124.9268 KRW |
39,097,760.2757 |
130.0000 KRW |
121.0000 KRW |
130.0000 KRW |
124.0000 KRW |
| 2022-02-09 |
127.6036 KRW |
75,329,761.5351 |
124.0000 KRW |
123.0000 KRW |
132.0000 KRW |
130.0000 KRW |
| 2022-02-08 |
125.2340 KRW |
59,892,733.9147 |
126.0000 KRW |
118.0000 KRW |
131.0000 KRW |
125.0000 KRW |
| 2022-02-07 |
124.3282 KRW |
37,592,378.4927 |
124.0000 KRW |
121.0000 KRW |
128.0000 KRW |
126.0000 KRW |
| 2022-02-06 |
122.2028 KRW |
46,053,725.9158 |
123.0000 KRW |
117.0000 KRW |
126.0000 KRW |
123.0000 KRW |
| 2022-02-05 |
121.6771 KRW |
46,489,511.0995 |
119.0000 KRW |
118.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2022-02-04 |
115.9363 KRW |
68,918,537.4072 |
114.0000 KRW |
112.0000 KRW |
120.0000 KRW |
120.0000 KRW |
| 2022-02-03 |
111.6429 KRW |
51,186,049.3080 |
109.0000 KRW |
108.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2022-02-02 |
110.8506 KRW |
49,089,813.2488 |
109.0000 KRW |
108.0000 KRW |
114.0000 KRW |
110.0000 KRW |
| 2022-02-01 |
108.9971 KRW |
31,071,924.0661 |
107.0000 KRW |
107.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2022-01-31 |
106.1968 KRW |
20,808,156.0594 |
110.0000 KRW |
103.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2022-01-30 |
111.6819 KRW |
49,099,071.1979 |
111.0000 KRW |
107.0000 KRW |
115.0000 KRW |
110.0000 KRW |
| 2022-01-29 |
108.9871 KRW |
35,632,624.4465 |
109.0000 KRW |
107.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2022-01-28 |
103.6873 KRW |
30,627,608.0993 |
103.0000 KRW |
101.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2022-01-27 |
102.4010 KRW |
33,775,797.6282 |
103.0000 KRW |
99.7000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2022-01-26 |
101.5268 KRW |
68,378,720.1491 |
98.0000 KRW |
97.0000 KRW |
106.0000 KRW |
102.0000 KRW |
| 2022-01-25 |
95.5474 KRW |
21,315,375.3063 |
99.1000 KRW |
93.2000 KRW |
99.2000 KRW |
96.4000 KRW |
| 2022-01-24 |
93.7240 KRW |
32,781,721.5386 |
102.0000 KRW |
87.0000 KRW |
102.0000 KRW |
98.3000 KRW |
| 2022-01-23 |
102.3161 KRW |
62,087,369.1578 |
97.5000 KRW |
97.1000 KRW |
107.0000 KRW |
99.7000 KRW |
| 2022-01-22 |
97.3725 KRW |
49,952,378.7371 |
104.0000 KRW |
89.1000 KRW |
105.0000 KRW |
98.5000 KRW |
| 2022-01-21 |
111.7139 KRW |
50,224,297.1029 |
117.0000 KRW |
101.0000 KRW |
119.0000 KRW |
102.0000 KRW |
| 2022-01-20 |
122.5367 KRW |
22,467,173.4767 |
122.0000 KRW |
118.0000 KRW |
126.0000 KRW |
120.0000 KRW |
| 2022-01-19 |
122.9437 KRW |
21,247,512.8785 |
127.0000 KRW |
118.0000 KRW |
128.0000 KRW |
123.0000 KRW |
| 2022-01-18 |
125.5237 KRW |
23,620,553.1571 |
130.0000 KRW |
122.0000 KRW |
131.0000 KRW |
128.0000 KRW |
| 2022-01-17 |
130.6590 KRW |
19,863,584.4753 |
133.0000 KRW |
128.0000 KRW |
134.0000 KRW |
130.0000 KRW |
| 2022-01-16 |
134.0637 KRW |
20,674,305.5763 |
134.0000 KRW |
131.0000 KRW |
137.0000 KRW |
133.0000 KRW |
| 2022-01-15 |
132.6369 KRW |
15,529,815.6998 |
133.0000 KRW |
131.0000 KRW |
134.0000 KRW |
133.0000 KRW |
| 2022-01-14 |
132.4190 KRW |
44,597,884.0468 |
130.0000 KRW |
128.0000 KRW |
135.0000 KRW |
133.0000 KRW |
| 2022-01-13 |
132.7112 KRW |
38,335,453.4079 |
134.0000 KRW |
128.0000 KRW |
135.0000 KRW |
132.0000 KRW |
| 2022-01-12 |
135.3322 KRW |
186,801,766.6429 |
128.0000 KRW |
127.0000 KRW |
144.0000 KRW |
136.0000 KRW |
| 2022-01-11 |
126.8661 KRW |
163,571,168.3515 |
120.0000 KRW |
116.0000 KRW |
140.0000 KRW |
129.0000 KRW |
| 2022-01-10 |
120.2292 KRW |
55,250,674.8567 |
128.0000 KRW |
113.0000 KRW |
130.0000 KRW |
121.0000 KRW |
| 2022-01-09 |
128.1260 KRW |
16,309,807.7232 |
129.0000 KRW |
125.0000 KRW |
130.0000 KRW |
129.0000 KRW |