Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
227.8613 KRW |
1,379,854,668.7438 |
222.0000 KRW |
196.0000 KRW |
262.0000 KRW |
201.0000 KRW |
| 2021-11-17 |
203.6459 KRW |
639,537,231.3469 |
214.0000 KRW |
191.0000 KRW |
218.0000 KRW |
217.0000 KRW |
| 2021-11-16 |
209.0612 KRW |
1,235,579,903.4016 |
200.0000 KRW |
193.0000 KRW |
230.0000 KRW |
210.0000 KRW |
| 2021-11-15 |
199.3126 KRW |
479,974,311.7782 |
191.0000 KRW |
189.0000 KRW |
208.0000 KRW |
200.0000 KRW |
| 2021-11-14 |
190.8659 KRW |
157,356,221.3089 |
188.0000 KRW |
187.0000 KRW |
194.0000 KRW |
192.0000 KRW |
| 2021-11-13 |
185.2950 KRW |
63,521,711.4301 |
186.0000 KRW |
183.0000 KRW |
188.0000 KRW |
188.0000 KRW |
| 2021-11-12 |
185.8075 KRW |
115,259,187.0484 |
189.0000 KRW |
183.0000 KRW |
190.0000 KRW |
186.0000 KRW |
| 2021-11-11 |
188.6428 KRW |
109,717,176.0774 |
193.0000 KRW |
184.0000 KRW |
194.0000 KRW |
190.0000 KRW |
| 2021-11-10 |
195.3531 KRW |
381,481,099.1224 |
191.0000 KRW |
187.0000 KRW |
205.0000 KRW |
191.0000 KRW |
| 2021-11-09 |
190.5608 KRW |
182,740,936.1416 |
190.0000 KRW |
186.0000 KRW |
196.0000 KRW |
188.0000 KRW |
| 2021-11-08 |
189.1838 KRW |
187,972,254.4633 |
194.0000 KRW |
186.0000 KRW |
196.0000 KRW |
190.0000 KRW |
| 2021-11-07 |
197.4153 KRW |
177,127,830.9351 |
203.0000 KRW |
194.0000 KRW |
204.0000 KRW |
195.0000 KRW |
| 2021-11-06 |
202.8492 KRW |
296,002,487.8822 |
200.0000 KRW |
196.0000 KRW |
209.0000 KRW |
203.0000 KRW |
| 2021-11-05 |
202.0363 KRW |
402,744,227.7274 |
208.0000 KRW |
196.0000 KRW |
212.0000 KRW |
200.0000 KRW |
| 2021-11-04 |
217.3113 KRW |
841,937,522.4870 |
245.0000 KRW |
207.0000 KRW |
245.0000 KRW |
208.0000 KRW |
| 2021-11-03 |
255.5133 KRW |
1,984,514,111.7376 |
300.0000 KRW |
233.0000 KRW |
317.0000 KRW |
245.0000 KRW |
| 2021-11-02 |
268.4093 KRW |
2,626,392,689.0052 |
234.0000 KRW |
223.0000 KRW |
320.0000 KRW |
305.0000 KRW |
| 2021-11-01 |
210.6702 KRW |
1,669,127,538.4425 |
186.0000 KRW |
181.0000 KRW |
241.0000 KRW |
235.0000 KRW |
| 2021-10-31 |
188.2208 KRW |
454,318,681.2035 |
192.0000 KRW |
172.0000 KRW |
212.0000 KRW |
186.0000 KRW |
| 2021-10-30 |
176.2025 KRW |
647,937,506.3502 |
165.0000 KRW |
163.0000 KRW |
190.0000 KRW |
187.0000 KRW |
| 2021-10-29 |
163.2860 KRW |
90,222,197.8437 |
162.0000 KRW |
160.0000 KRW |
166.0000 KRW |
164.0000 KRW |
| 2021-10-28 |
157.8261 KRW |
79,989,444.2907 |
156.0000 KRW |
151.0000 KRW |
163.0000 KRW |
163.0000 KRW |
| 2021-10-27 |
160.8457 KRW |
170,071,378.8506 |
172.0000 KRW |
150.0000 KRW |
173.0000 KRW |
156.0000 KRW |
| 2021-10-26 |
174.0047 KRW |
97,824,674.4998 |
174.0000 KRW |
171.0000 KRW |
177.0000 KRW |
173.0000 KRW |
| 2021-10-25 |
172.8540 KRW |
71,089,420.7672 |
172.0000 KRW |
171.0000 KRW |
175.0000 KRW |
174.0000 KRW |
| 2021-10-24 |
172.9280 KRW |
56,814,010.2109 |
176.0000 KRW |
170.0000 KRW |
176.0000 KRW |
173.0000 KRW |
| 2021-10-23 |
176.1171 KRW |
171,861,167.0086 |
174.0000 KRW |
173.0000 KRW |
181.0000 KRW |
174.0000 KRW |
| 2021-10-22 |
176.7125 KRW |
280,771,745.1402 |
171.0000 KRW |
170.0000 KRW |
185.0000 KRW |
174.0000 KRW |
| 2021-10-21 |
174.1404 KRW |
81,039,293.1190 |
175.0000 KRW |
170.0000 KRW |
178.0000 KRW |
172.0000 KRW |
| 2021-10-20 |
172.6429 KRW |
82,480,888.2793 |
172.0000 KRW |
168.0000 KRW |
176.0000 KRW |
175.0000 KRW |
| 2021-10-19 |
170.4023 KRW |
61,279,532.6440 |
176.0000 KRW |
167.0000 KRW |
177.0000 KRW |
172.0000 KRW |
| 2021-10-18 |
171.9857 KRW |
97,464,468.3875 |
167.0000 KRW |
165.0000 KRW |
178.0000 KRW |
175.0000 KRW |
| 2021-10-17 |
168.4251 KRW |
25,370,807.2262 |
172.0000 KRW |
165.0000 KRW |
172.0000 KRW |
167.0000 KRW |
| 2021-10-16 |
171.2174 KRW |
46,827,165.6950 |
171.0000 KRW |
168.0000 KRW |
175.0000 KRW |
172.0000 KRW |
| 2021-10-15 |
174.3054 KRW |
133,132,937.2813 |
184.0000 KRW |
162.0000 KRW |
189.0000 KRW |
172.0000 KRW |
| 2021-10-14 |
183.6976 KRW |
73,776,318.8868 |
187.0000 KRW |
181.0000 KRW |
187.0000 KRW |
185.0000 KRW |
| 2021-10-13 |
180.5568 KRW |
143,298,225.4266 |
183.0000 KRW |
174.0000 KRW |
187.0000 KRW |
185.0000 KRW |
| 2021-10-12 |
176.0240 KRW |
238,556,936.9441 |
196.0000 KRW |
160.0000 KRW |
198.0000 KRW |
179.0000 KRW |
| 2021-10-11 |
193.0954 KRW |
80,071,815.2097 |
201.0000 KRW |
190.0000 KRW |
202.0000 KRW |
193.0000 KRW |
| 2021-10-10 |
201.3412 KRW |
273,424,510.2999 |
192.0000 KRW |
190.0000 KRW |
220.0000 KRW |
200.0000 KRW |
| 2021-10-09 |
206.3511 KRW |
300,170,292.1802 |
212.0000 KRW |
180.0000 KRW |
225.0000 KRW |
192.0000 KRW |
| 2021-10-08 |
207.1476 KRW |
400,986,320.2911 |
191.0000 KRW |
190.0000 KRW |
223.0000 KRW |
211.0000 KRW |
| 2021-10-07 |
188.7835 KRW |
190,105,030.6794 |
181.0000 KRW |
176.0000 KRW |
195.0000 KRW |
191.0000 KRW |
| 2021-10-06 |
179.4712 KRW |
187,981,029.1995 |
176.0000 KRW |
169.0000 KRW |
188.0000 KRW |
182.0000 KRW |
| 2021-10-05 |
173.8965 KRW |
227,440,266.0062 |
161.0000 KRW |
157.0000 KRW |
188.0000 KRW |
175.0000 KRW |
| 2021-10-04 |
159.4430 KRW |
67,661,956.5285 |
164.0000 KRW |
154.0000 KRW |
165.0000 KRW |
161.0000 KRW |
| 2021-10-03 |
163.4796 KRW |
46,423,460.0139 |
166.0000 KRW |
159.0000 KRW |
168.0000 KRW |
164.0000 KRW |
| 2021-10-02 |
166.1931 KRW |
137,162,608.9330 |
162.0000 KRW |
158.0000 KRW |
172.0000 KRW |
168.0000 KRW |
| 2021-10-01 |
154.6170 KRW |
221,709,529.8936 |
145.0000 KRW |
144.0000 KRW |
166.0000 KRW |
162.0000 KRW |
| 2021-09-30 |
140.4514 KRW |
79,421,615.1045 |
133.0000 KRW |
133.0000 KRW |
149.0000 KRW |
145.0000 KRW |