Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
128.4702 KRW |
16,850,667.5887 |
128.0000 KRW |
124.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2022-01-07 |
133.5145 KRW |
77,213,968.4153 |
134.0000 KRW |
126.0000 KRW |
145.0000 KRW |
128.0000 KRW |
| 2022-01-06 |
133.0168 KRW |
35,379,700.0063 |
137.0000 KRW |
129.0000 KRW |
139.0000 KRW |
134.0000 KRW |
| 2022-01-05 |
141.8849 KRW |
39,757,553.7369 |
146.0000 KRW |
130.0000 KRW |
148.0000 KRW |
136.0000 KRW |
| 2022-01-04 |
149.1716 KRW |
90,752,129.6188 |
148.0000 KRW |
141.0000 KRW |
158.0000 KRW |
147.0000 KRW |
| 2022-01-03 |
148.3340 KRW |
52,616,207.9413 |
149.0000 KRW |
143.0000 KRW |
152.0000 KRW |
146.0000 KRW |
| 2022-01-02 |
144.1582 KRW |
45,204,047.5664 |
140.0000 KRW |
138.0000 KRW |
150.0000 KRW |
149.0000 KRW |
| 2022-01-01 |
137.6749 KRW |
10,419,957.6576 |
137.0000 KRW |
136.0000 KRW |
140.0000 KRW |
139.0000 KRW |
| 2021-12-31 |
136.5997 KRW |
28,727,648.0058 |
135.0000 KRW |
133.0000 KRW |
140.0000 KRW |
136.0000 KRW |
| 2021-12-30 |
134.4789 KRW |
17,533,416.3844 |
134.0000 KRW |
130.0000 KRW |
138.0000 KRW |
134.0000 KRW |
| 2021-12-29 |
136.1613 KRW |
34,738,531.6026 |
140.0000 KRW |
132.0000 KRW |
141.0000 KRW |
133.0000 KRW |
| 2021-12-28 |
144.1151 KRW |
43,209,218.2280 |
151.0000 KRW |
136.0000 KRW |
152.0000 KRW |
140.0000 KRW |
| 2021-12-27 |
149.7519 KRW |
25,845,804.1660 |
150.0000 KRW |
147.0000 KRW |
153.0000 KRW |
151.0000 KRW |
| 2021-12-26 |
151.3321 KRW |
54,423,518.1553 |
149.0000 KRW |
149.0000 KRW |
155.0000 KRW |
151.0000 KRW |
| 2021-12-25 |
149.6321 KRW |
38,231,165.0421 |
148.0000 KRW |
147.0000 KRW |
152.0000 KRW |
150.0000 KRW |
| 2021-12-24 |
148.8736 KRW |
55,460,987.0406 |
145.0000 KRW |
145.0000 KRW |
152.0000 KRW |
148.0000 KRW |
| 2021-12-23 |
141.6966 KRW |
47,845,227.4513 |
140.0000 KRW |
137.0000 KRW |
146.0000 KRW |
145.0000 KRW |
| 2021-12-22 |
139.1861 KRW |
15,048,951.3966 |
138.0000 KRW |
137.0000 KRW |
141.0000 KRW |
141.0000 KRW |
| 2021-12-21 |
135.1109 KRW |
18,767,096.9734 |
134.0000 KRW |
131.0000 KRW |
139.0000 KRW |
138.0000 KRW |
| 2021-12-20 |
132.9680 KRW |
23,885,763.6722 |
137.0000 KRW |
129.0000 KRW |
138.0000 KRW |
135.0000 KRW |
| 2021-12-19 |
139.8013 KRW |
14,076,704.0268 |
141.0000 KRW |
137.0000 KRW |
142.0000 KRW |
138.0000 KRW |
| 2021-12-18 |
139.3133 KRW |
20,068,516.0452 |
138.0000 KRW |
137.0000 KRW |
142.0000 KRW |
140.0000 KRW |
| 2021-12-17 |
138.0297 KRW |
32,358,876.7131 |
138.0000 KRW |
133.0000 KRW |
143.0000 KRW |
140.0000 KRW |
| 2021-12-16 |
140.6652 KRW |
30,212,652.6243 |
140.0000 KRW |
137.0000 KRW |
144.0000 KRW |
139.0000 KRW |
| 2021-12-15 |
133.4059 KRW |
95,261,969.6019 |
132.0000 KRW |
126.0000 KRW |
141.0000 KRW |
139.0000 KRW |
| 2021-12-14 |
128.0731 KRW |
55,499,099.3595 |
131.0000 KRW |
120.0000 KRW |
135.0000 KRW |
132.0000 KRW |
| 2021-12-13 |
136.6909 KRW |
32,788,056.1145 |
145.0000 KRW |
129.0000 KRW |
145.0000 KRW |
132.0000 KRW |
| 2021-12-12 |
145.2562 KRW |
53,964,696.0907 |
141.0000 KRW |
141.0000 KRW |
148.0000 KRW |
146.0000 KRW |
| 2021-12-11 |
140.5432 KRW |
13,258,621.3284 |
140.0000 KRW |
138.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2021-12-10 |
142.8882 KRW |
49,043,246.7020 |
142.0000 KRW |
137.0000 KRW |
149.0000 KRW |
140.0000 KRW |
| 2021-12-09 |
147.6796 KRW |
37,666,163.5395 |
153.0000 KRW |
141.0000 KRW |
154.0000 KRW |
143.0000 KRW |
| 2021-12-08 |
150.8842 KRW |
53,183,075.9204 |
156.0000 KRW |
142.0000 KRW |
158.0000 KRW |
154.0000 KRW |
| 2021-12-07 |
153.2330 KRW |
77,351,778.8994 |
149.0000 KRW |
147.0000 KRW |
158.0000 KRW |
154.0000 KRW |
| 2021-12-06 |
137.1478 KRW |
149,166,920.5058 |
142.0000 KRW |
125.0000 KRW |
153.0000 KRW |
150.0000 KRW |
| 2021-12-05 |
151.4442 KRW |
107,972,964.8093 |
157.0000 KRW |
134.0000 KRW |
166.0000 KRW |
142.0000 KRW |
| 2021-12-04 |
153.0867 KRW |
240,404,702.4800 |
185.0000 KRW |
117.0000 KRW |
186.0000 KRW |
155.0000 KRW |
| 2021-12-03 |
190.3418 KRW |
79,207,499.9951 |
192.0000 KRW |
179.0000 KRW |
196.0000 KRW |
179.0000 KRW |
| 2021-12-02 |
191.6495 KRW |
72,649,135.1011 |
196.0000 KRW |
189.0000 KRW |
197.0000 KRW |
193.0000 KRW |
| 2021-12-01 |
196.2346 KRW |
67,529,437.6731 |
196.0000 KRW |
194.0000 KRW |
199.0000 KRW |
196.0000 KRW |
| 2021-11-30 |
198.7950 KRW |
122,594,303.8466 |
198.0000 KRW |
193.0000 KRW |
205.0000 KRW |
198.0000 KRW |
| 2021-11-29 |
196.4063 KRW |
93,555,361.0931 |
195.0000 KRW |
194.0000 KRW |
199.0000 KRW |
199.0000 KRW |
| 2021-11-28 |
192.8204 KRW |
99,881,835.9367 |
196.0000 KRW |
188.0000 KRW |
199.0000 KRW |
195.0000 KRW |
| 2021-11-27 |
196.3653 KRW |
95,285,556.2553 |
192.0000 KRW |
192.0000 KRW |
201.0000 KRW |
196.0000 KRW |
| 2021-11-26 |
198.9861 KRW |
249,710,841.4216 |
206.0000 KRW |
188.0000 KRW |
209.0000 KRW |
194.0000 KRW |
| 2021-11-25 |
203.8488 KRW |
357,389,843.2891 |
200.0000 KRW |
196.0000 KRW |
213.0000 KRW |
206.0000 KRW |
| 2021-11-24 |
197.9913 KRW |
176,747,217.3911 |
202.0000 KRW |
194.0000 KRW |
205.0000 KRW |
198.0000 KRW |
| 2021-11-23 |
197.1219 KRW |
174,360,375.8941 |
200.0000 KRW |
191.0000 KRW |
203.0000 KRW |
201.0000 KRW |
| 2021-11-22 |
203.7917 KRW |
157,701,661.7774 |
212.0000 KRW |
200.0000 KRW |
212.0000 KRW |
201.0000 KRW |
| 2021-11-21 |
214.6911 KRW |
281,355,955.7478 |
212.0000 KRW |
207.0000 KRW |
224.0000 KRW |
212.0000 KRW |
| 2021-11-20 |
209.0105 KRW |
256,367,143.3847 |
206.0000 KRW |
203.0000 KRW |
215.0000 KRW |
210.0000 KRW |