Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-21 |
87.1995 KRW |
211,642,147.3086 |
106.0000 KRW |
69.0000 KRW |
106.0000 KRW |
69.6000 KRW |
| 2021-06-20 |
102.9718 KRW |
158,923,260.2920 |
114.0000 KRW |
95.6000 KRW |
114.0000 KRW |
104.0000 KRW |
| 2021-06-19 |
115.9299 KRW |
159,313,860.2648 |
114.0000 KRW |
111.0000 KRW |
120.0000 KRW |
114.0000 KRW |
| 2021-06-18 |
118.0546 KRW |
111,060,371.5150 |
126.0000 KRW |
112.0000 KRW |
129.0000 KRW |
114.0000 KRW |
| 2021-06-17 |
128.0623 KRW |
103,966,050.3600 |
134.0000 KRW |
124.0000 KRW |
134.0000 KRW |
125.0000 KRW |
| 2021-06-16 |
145.1551 KRW |
522,435,137.7654 |
139.0000 KRW |
127.0000 KRW |
164.0000 KRW |
134.0000 KRW |
| 2021-06-15 |
138.2556 KRW |
289,560,159.2454 |
135.0000 KRW |
130.0000 KRW |
147.0000 KRW |
138.0000 KRW |
| 2021-06-14 |
127.5786 KRW |
268,883,040.3611 |
133.0000 KRW |
120.0000 KRW |
136.0000 KRW |
132.0000 KRW |
| 2021-06-13 |
125.4187 KRW |
125,501,598.5729 |
131.0000 KRW |
119.0000 KRW |
135.0000 KRW |
131.0000 KRW |
| 2021-06-12 |
140.7482 KRW |
212,324,922.8862 |
156.0000 KRW |
122.0000 KRW |
165.0000 KRW |
132.0000 KRW |
| 2021-06-11 |
162.9823 KRW |
409,336,634.4477 |
179.0000 KRW |
137.0000 KRW |
184.0000 KRW |
151.0000 KRW |
| 2021-06-10 |
177.4959 KRW |
169,191,660.4733 |
178.0000 KRW |
172.0000 KRW |
184.0000 KRW |
178.0000 KRW |
| 2021-06-09 |
172.7903 KRW |
220,728,432.7921 |
181.0000 KRW |
166.0000 KRW |
182.0000 KRW |
178.0000 KRW |
| 2021-06-08 |
182.2986 KRW |
504,334,877.5812 |
176.0000 KRW |
161.0000 KRW |
196.0000 KRW |
182.0000 KRW |
| 2021-06-07 |
204.4974 KRW |
663,027,758.9415 |
200.0000 KRW |
170.0000 KRW |
230.0000 KRW |
174.0000 KRW |
| 2021-06-06 |
197.6457 KRW |
293,664,564.8549 |
202.0000 KRW |
185.0000 KRW |
208.0000 KRW |
198.0000 KRW |
| 2021-06-05 |
206.9601 KRW |
1,006,106,682.8155 |
194.0000 KRW |
183.0000 KRW |
238.0000 KRW |
204.0000 KRW |
| 2021-06-04 |
202.0955 KRW |
855,544,740.3337 |
188.0000 KRW |
187.0000 KRW |
218.0000 KRW |
193.0000 KRW |
| 2021-06-03 |
190.6511 KRW |
618,372,478.1216 |
167.0000 KRW |
165.0000 KRW |
204.0000 KRW |
191.0000 KRW |
| 2021-06-02 |
163.3882 KRW |
38,761,880.1050 |
163.0000 KRW |
160.0000 KRW |
169.0000 KRW |
167.0000 KRW |
| 2021-06-01 |
164.5006 KRW |
38,155,855.4683 |
166.0000 KRW |
160.0000 KRW |
172.0000 KRW |
163.0000 KRW |
| 2021-05-31 |
161.5614 KRW |
35,957,942.7627 |
165.0000 KRW |
157.0000 KRW |
167.0000 KRW |
164.0000 KRW |
| 2021-05-30 |
162.5822 KRW |
53,951,734.4153 |
167.0000 KRW |
153.0000 KRW |
172.0000 KRW |
164.0000 KRW |
| 2021-05-29 |
165.6125 KRW |
61,380,493.1322 |
173.0000 KRW |
154.0000 KRW |
176.0000 KRW |
166.0000 KRW |
| 2021-05-28 |
177.7924 KRW |
114,989,672.9201 |
196.0000 KRW |
165.0000 KRW |
196.0000 KRW |
172.0000 KRW |
| 2021-05-27 |
200.8229 KRW |
397,334,544.7534 |
191.0000 KRW |
183.0000 KRW |
217.0000 KRW |
201.0000 KRW |
| 2021-05-26 |
183.0157 KRW |
141,631,012.8654 |
176.0000 KRW |
168.0000 KRW |
203.0000 KRW |
189.0000 KRW |
| 2021-05-25 |
172.5397 KRW |
92,067,086.6458 |
183.0000 KRW |
162.0000 KRW |
183.0000 KRW |
178.0000 KRW |
| 2021-05-24 |
163.5760 KRW |
116,026,963.0852 |
178.0000 KRW |
144.0000 KRW |
181.0000 KRW |
178.0000 KRW |
| 2021-05-23 |
173.0241 KRW |
159,626,305.7673 |
210.0000 KRW |
141.0000 KRW |
210.0000 KRW |
170.0000 KRW |
| 2021-05-22 |
205.4364 KRW |
267,658,946.8854 |
215.0000 KRW |
178.0000 KRW |
229.0000 KRW |
207.0000 KRW |
| 2021-05-21 |
197.9395 KRW |
356,736,694.1953 |
183.0000 KRW |
175.0000 KRW |
216.0000 KRW |
205.0000 KRW |
| 2021-05-20 |
171.1741 KRW |
124,994,342.4722 |
170.0000 KRW |
152.0000 KRW |
186.0000 KRW |
176.0000 KRW |
| 2021-05-19 |
173.7716 KRW |
187,056,250.6712 |
204.0000 KRW |
123.0000 KRW |
207.0000 KRW |
169.0000 KRW |
| 2021-05-18 |
202.0273 KRW |
90,484,516.5754 |
195.0000 KRW |
190.0000 KRW |
213.0000 KRW |
201.0000 KRW |
| 2021-05-17 |
195.3168 KRW |
99,529,975.4601 |
215.0000 KRW |
182.0000 KRW |
216.0000 KRW |
195.0000 KRW |
| 2021-05-16 |
222.7589 KRW |
83,293,556.8365 |
219.0000 KRW |
210.0000 KRW |
243.0000 KRW |
215.0000 KRW |
| 2021-05-15 |
227.0889 KRW |
55,709,154.3762 |
234.0000 KRW |
220.0000 KRW |
237.0000 KRW |
225.0000 KRW |
| 2021-05-14 |
232.2759 KRW |
67,874,644.6495 |
233.0000 KRW |
225.0000 KRW |
239.0000 KRW |
234.0000 KRW |
| 2021-05-13 |
228.0407 KRW |
99,818,905.2600 |
221.0000 KRW |
209.0000 KRW |
241.0000 KRW |
232.0000 KRW |
| 2021-05-12 |
260.0783 KRW |
165,980,376.1258 |
253.0000 KRW |
236.0000 KRW |
275.0000 KRW |
240.0000 KRW |
| 2021-05-11 |
253.5575 KRW |
209,373,219.4725 |
238.0000 KRW |
238.0000 KRW |
277.0000 KRW |
252.0000 KRW |
| 2021-05-10 |
254.5107 KRW |
61,023,473.7129 |
262.0000 KRW |
241.0000 KRW |
265.0000 KRW |
248.0000 KRW |
| 2021-05-09 |
255.5069 KRW |
75,851,760.8535 |
257.0000 KRW |
246.0000 KRW |
266.0000 KRW |
263.0000 KRW |
| 2021-05-08 |
258.9629 KRW |
93,696,368.2020 |
262.0000 KRW |
250.0000 KRW |
270.0000 KRW |
257.0000 KRW |
| 2021-05-07 |
257.5325 KRW |
214,671,631.1967 |
250.0000 KRW |
227.0000 KRW |
290.0000 KRW |
252.0000 KRW |
| 2021-05-06 |
253.2567 KRW |
83,098,505.6995 |
261.0000 KRW |
246.0000 KRW |
261.0000 KRW |
248.0000 KRW |
| 2021-05-05 |
256.3779 KRW |
80,037,613.3629 |
259.0000 KRW |
250.0000 KRW |
264.0000 KRW |
261.0000 KRW |
| 2021-05-04 |
272.0536 KRW |
132,487,714.4755 |
289.0000 KRW |
254.0000 KRW |
290.0000 KRW |
265.0000 KRW |
| 2021-05-03 |
289.6768 KRW |
114,512,571.2773 |
286.0000 KRW |
283.0000 KRW |
298.0000 KRW |
290.0000 KRW |