Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
131.1848 KRW |
38,070,232.1553 |
130.0000 KRW |
125.0000 KRW |
137.0000 KRW |
133.0000 KRW |
| 2021-09-28 |
135.6128 KRW |
85,731,569.2539 |
136.0000 KRW |
128.0000 KRW |
143.0000 KRW |
133.0000 KRW |
| 2021-09-27 |
141.4104 KRW |
25,813,246.2718 |
143.0000 KRW |
137.0000 KRW |
147.0000 KRW |
140.0000 KRW |
| 2021-09-26 |
142.7788 KRW |
36,329,959.9941 |
147.0000 KRW |
138.0000 KRW |
149.0000 KRW |
146.0000 KRW |
| 2021-09-25 |
146.9524 KRW |
31,986,890.6042 |
149.0000 KRW |
143.0000 KRW |
151.0000 KRW |
148.0000 KRW |
| 2021-09-24 |
150.4480 KRW |
71,023,748.3388 |
164.0000 KRW |
140.0000 KRW |
164.0000 KRW |
150.0000 KRW |
| 2021-09-23 |
160.0939 KRW |
69,266,915.6153 |
160.0000 KRW |
151.0000 KRW |
167.0000 KRW |
162.0000 KRW |
| 2021-09-22 |
150.2123 KRW |
92,934,826.0079 |
146.0000 KRW |
135.0000 KRW |
164.0000 KRW |
162.0000 KRW |
| 2021-09-21 |
159.9957 KRW |
103,517,647.7489 |
161.0000 KRW |
146.0000 KRW |
167.0000 KRW |
147.0000 KRW |
| 2021-09-20 |
171.2976 KRW |
94,151,087.0286 |
189.0000 KRW |
156.0000 KRW |
190.0000 KRW |
160.0000 KRW |
| 2021-09-19 |
191.3685 KRW |
69,931,524.4778 |
192.0000 KRW |
186.0000 KRW |
197.0000 KRW |
188.0000 KRW |
| 2021-09-18 |
191.4296 KRW |
50,041,288.1767 |
197.0000 KRW |
189.0000 KRW |
198.0000 KRW |
192.0000 KRW |
| 2021-09-17 |
190.4635 KRW |
155,400,360.4968 |
184.0000 KRW |
183.0000 KRW |
199.0000 KRW |
195.0000 KRW |
| 2021-09-16 |
183.8378 KRW |
46,020,312.5660 |
187.0000 KRW |
180.0000 KRW |
187.0000 KRW |
184.0000 KRW |
| 2021-09-15 |
184.7931 KRW |
42,155,726.8010 |
185.0000 KRW |
182.0000 KRW |
188.0000 KRW |
187.0000 KRW |
| 2021-09-14 |
180.7657 KRW |
37,348,386.1357 |
180.0000 KRW |
178.0000 KRW |
184.0000 KRW |
184.0000 KRW |
| 2021-09-13 |
179.8122 KRW |
75,562,411.0150 |
190.0000 KRW |
172.0000 KRW |
191.0000 KRW |
181.0000 KRW |
| 2021-09-12 |
189.4695 KRW |
41,124,811.6499 |
191.0000 KRW |
186.0000 KRW |
193.0000 KRW |
192.0000 KRW |
| 2021-09-11 |
192.0526 KRW |
80,893,277.3960 |
188.0000 KRW |
185.0000 KRW |
199.0000 KRW |
190.0000 KRW |
| 2021-09-10 |
195.9480 KRW |
114,991,846.3321 |
197.0000 KRW |
182.0000 KRW |
207.0000 KRW |
186.0000 KRW |
| 2021-09-09 |
191.6497 KRW |
92,740,429.8548 |
189.0000 KRW |
185.0000 KRW |
198.0000 KRW |
197.0000 KRW |
| 2021-09-08 |
181.2948 KRW |
136,335,376.3627 |
191.0000 KRW |
165.0000 KRW |
199.0000 KRW |
190.0000 KRW |
| 2021-09-07 |
209.9236 KRW |
208,189,359.8042 |
232.0000 KRW |
172.0000 KRW |
232.0000 KRW |
191.0000 KRW |
| 2021-09-06 |
231.0464 KRW |
215,786,886.6627 |
230.0000 KRW |
221.0000 KRW |
242.0000 KRW |
228.0000 KRW |
| 2021-09-05 |
246.0228 KRW |
866,910,894.3871 |
225.0000 KRW |
209.0000 KRW |
277.0000 KRW |
224.0000 KRW |
| 2021-09-04 |
215.0373 KRW |
234,799,182.7314 |
206.0000 KRW |
203.0000 KRW |
229.0000 KRW |
224.0000 KRW |
| 2021-09-03 |
202.0122 KRW |
108,491,511.8529 |
201.0000 KRW |
197.0000 KRW |
208.0000 KRW |
204.0000 KRW |
| 2021-09-02 |
200.3652 KRW |
90,375,657.8395 |
199.0000 KRW |
196.0000 KRW |
203.0000 KRW |
201.0000 KRW |
| 2021-09-01 |
195.0009 KRW |
125,348,165.0923 |
192.0000 KRW |
190.0000 KRW |
200.0000 KRW |
199.0000 KRW |
| 2021-08-31 |
190.2642 KRW |
72,289,887.9409 |
194.0000 KRW |
187.0000 KRW |
194.0000 KRW |
191.0000 KRW |
| 2021-08-30 |
194.8421 KRW |
136,354,875.5775 |
193.0000 KRW |
191.0000 KRW |
201.0000 KRW |
195.0000 KRW |
| 2021-08-29 |
190.6480 KRW |
54,553,995.9743 |
194.0000 KRW |
186.0000 KRW |
196.0000 KRW |
193.0000 KRW |
| 2021-08-28 |
194.8367 KRW |
45,029,835.3329 |
199.0000 KRW |
192.0000 KRW |
199.0000 KRW |
193.0000 KRW |
| 2021-08-27 |
188.5672 KRW |
105,558,519.8274 |
191.0000 KRW |
179.0000 KRW |
199.0000 KRW |
198.0000 KRW |
| 2021-08-26 |
198.2680 KRW |
120,790,399.8582 |
209.0000 KRW |
191.0000 KRW |
209.0000 KRW |
194.0000 KRW |
| 2021-08-25 |
206.5646 KRW |
323,830,007.6285 |
204.0000 KRW |
186.0000 KRW |
220.0000 KRW |
210.0000 KRW |
| 2021-08-24 |
211.6744 KRW |
211,964,658.8660 |
210.0000 KRW |
201.0000 KRW |
220.0000 KRW |
207.0000 KRW |
| 2021-08-23 |
207.0238 KRW |
202,817,495.7072 |
204.0000 KRW |
200.0000 KRW |
212.0000 KRW |
211.0000 KRW |
| 2021-08-22 |
206.2576 KRW |
160,916,403.3421 |
212.0000 KRW |
197.0000 KRW |
215.0000 KRW |
204.0000 KRW |
| 2021-08-21 |
210.6097 KRW |
582,041,567.4952 |
196.0000 KRW |
196.0000 KRW |
222.0000 KRW |
214.0000 KRW |
| 2021-08-20 |
195.6429 KRW |
193,163,148.5690 |
191.0000 KRW |
187.0000 KRW |
207.0000 KRW |
196.0000 KRW |
| 2021-08-19 |
186.3009 KRW |
216,965,272.9875 |
181.0000 KRW |
174.0000 KRW |
193.0000 KRW |
191.0000 KRW |
| 2021-08-18 |
181.0905 KRW |
79,323,856.0522 |
186.0000 KRW |
172.0000 KRW |
189.0000 KRW |
182.0000 KRW |
| 2021-08-17 |
194.6410 KRW |
167,268,667.9194 |
195.0000 KRW |
186.0000 KRW |
202.0000 KRW |
190.0000 KRW |
| 2021-08-16 |
198.7750 KRW |
101,993,479.0408 |
202.0000 KRW |
195.0000 KRW |
203.0000 KRW |
196.0000 KRW |
| 2021-08-15 |
197.4387 KRW |
210,121,552.0915 |
199.0000 KRW |
191.0000 KRW |
204.0000 KRW |
202.0000 KRW |
| 2021-08-14 |
196.0725 KRW |
259,682,064.9672 |
193.0000 KRW |
188.0000 KRW |
204.0000 KRW |
198.0000 KRW |
| 2021-08-13 |
194.0834 KRW |
400,642,369.6176 |
185.0000 KRW |
183.0000 KRW |
207.0000 KRW |
192.0000 KRW |
| 2021-08-12 |
187.6481 KRW |
186,499,824.0193 |
193.0000 KRW |
175.0000 KRW |
198.0000 KRW |
183.0000 KRW |
| 2021-08-11 |
190.8914 KRW |
203,531,075.0162 |
190.0000 KRW |
187.0000 KRW |
197.0000 KRW |
191.0000 KRW |