Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-02 |
280.9018 KRW |
141,163,328.5130 |
280.0000 KRW |
266.0000 KRW |
292.0000 KRW |
283.0000 KRW |
| 2021-05-01 |
277.2570 KRW |
80,032,656.2520 |
281.0000 KRW |
270.0000 KRW |
284.0000 KRW |
278.0000 KRW |
| 2021-04-30 |
273.7413 KRW |
99,122,228.8838 |
273.0000 KRW |
265.0000 KRW |
284.0000 KRW |
281.0000 KRW |
| 2021-04-29 |
269.9688 KRW |
98,814,396.2362 |
281.0000 KRW |
258.0000 KRW |
282.0000 KRW |
272.0000 KRW |
| 2021-04-28 |
273.9233 KRW |
221,555,010.8460 |
301.0000 KRW |
250.0000 KRW |
303.0000 KRW |
282.0000 KRW |
| 2021-04-27 |
295.4671 KRW |
291,034,640.8106 |
290.0000 KRW |
271.0000 KRW |
317.0000 KRW |
298.0000 KRW |
| 2021-04-26 |
260.6505 KRW |
366,120,996.9738 |
226.0000 KRW |
219.0000 KRW |
284.0000 KRW |
271.0000 KRW |
| 2021-04-25 |
234.8080 KRW |
236,232,421.9975 |
219.0000 KRW |
203.0000 KRW |
257.0000 KRW |
224.0000 KRW |
| 2021-04-24 |
226.6040 KRW |
202,788,400.8055 |
241.0000 KRW |
212.0000 KRW |
244.0000 KRW |
224.0000 KRW |
| 2021-04-23 |
211.6226 KRW |
461,692,622.1436 |
256.0000 KRW |
160.0000 KRW |
271.0000 KRW |
225.0000 KRW |
| 2021-04-22 |
304.7341 KRW |
401,264,115.8286 |
346.0000 KRW |
227.0000 KRW |
357.0000 KRW |
269.0000 KRW |
| 2021-04-21 |
329.5977 KRW |
269,014,942.3134 |
317.0000 KRW |
311.0000 KRW |
346.0000 KRW |
329.0000 KRW |
| 2021-04-20 |
297.5836 KRW |
263,085,091.2793 |
320.0000 KRW |
270.0000 KRW |
330.0000 KRW |
327.0000 KRW |
| 2021-04-19 |
316.8804 KRW |
420,124,393.3227 |
300.0000 KRW |
297.0000 KRW |
343.0000 KRW |
311.0000 KRW |
| 2021-04-18 |
304.8368 KRW |
299,392,592.1469 |
313.0000 KRW |
270.0000 KRW |
340.0000 KRW |
302.0000 KRW |
| 2021-04-17 |
306.1783 KRW |
169,892,282.5608 |
302.0000 KRW |
290.0000 KRW |
323.0000 KRW |
312.0000 KRW |
| 2021-04-16 |
300.6436 KRW |
118,908,141.1259 |
318.0000 KRW |
290.0000 KRW |
318.0000 KRW |
298.0000 KRW |
| 2021-04-15 |
314.1469 KRW |
94,489,416.7894 |
306.0000 KRW |
303.0000 KRW |
323.0000 KRW |
317.0000 KRW |
| 2021-04-14 |
307.8712 KRW |
138,059,103.5838 |
334.0000 KRW |
294.0000 KRW |
334.0000 KRW |
311.0000 KRW |
| 2021-04-13 |
337.7260 KRW |
105,866,817.5264 |
351.0000 KRW |
326.0000 KRW |
355.0000 KRW |
337.0000 KRW |
| 2021-04-12 |
345.1459 KRW |
139,941,091.6614 |
346.0000 KRW |
331.0000 KRW |
361.0000 KRW |
353.0000 KRW |
| 2021-04-11 |
329.4707 KRW |
158,242,798.4880 |
348.0000 KRW |
296.0000 KRW |
360.0000 KRW |
342.0000 KRW |
| 2021-04-10 |
359.7721 KRW |
176,644,799.5656 |
361.0000 KRW |
336.0000 KRW |
385.0000 KRW |
344.0000 KRW |
| 2021-04-09 |
348.8708 KRW |
235,513,124.5416 |
336.0000 KRW |
319.0000 KRW |
378.0000 KRW |
366.0000 KRW |
| 2021-04-08 |
310.6109 KRW |
235,268,019.3348 |
282.0000 KRW |
281.0000 KRW |
334.0000 KRW |
331.0000 KRW |
| 2021-04-07 |
293.6377 KRW |
368,024,922.8051 |
374.0000 KRW |
210.0000 KRW |
374.0000 KRW |
282.0000 KRW |
| 2021-04-06 |
369.6231 KRW |
370,358,765.5096 |
403.0000 KRW |
336.0000 KRW |
423.0000 KRW |
380.0000 KRW |
| 2021-04-05 |
434.0620 KRW |
349,787,529.5689 |
472.0000 KRW |
387.0000 KRW |
485.0000 KRW |
406.0000 KRW |
| 2021-04-04 |
446.6385 KRW |
276,751,472.0970 |
443.0000 KRW |
421.0000 KRW |
466.0000 KRW |
461.0000 KRW |
| 2021-04-03 |
491.1776 KRW |
650,337,981.6917 |
456.0000 KRW |
417.0000 KRW |
565.0000 KRW |
430.0000 KRW |
| 2021-04-02 |
448.3835 KRW |
629,055,957.2633 |
424.0000 KRW |
392.0000 KRW |
498.0000 KRW |
463.0000 KRW |
| 2021-04-01 |
410.9479 KRW |
657,217,308.3943 |
381.0000 KRW |
366.0000 KRW |
449.0000 KRW |
428.0000 KRW |
| 2021-03-31 |
372.6073 KRW |
408,240,716.5329 |
373.0000 KRW |
342.0000 KRW |
393.0000 KRW |
381.0000 KRW |
| 2021-03-30 |
368.6511 KRW |
249,032,667.5312 |
367.0000 KRW |
363.0000 KRW |
376.0000 KRW |
371.0000 KRW |
| 2021-03-29 |
370.6079 KRW |
272,783,776.3814 |
382.0000 KRW |
363.0000 KRW |
382.0000 KRW |
369.0000 KRW |
| 2021-03-28 |
381.4417 KRW |
707,279,541.8180 |
422.0000 KRW |
366.0000 KRW |
422.0000 KRW |
382.0000 KRW |
| 2021-03-27 |
363.5142 KRW |
970,138,473.9097 |
322.0000 KRW |
313.0000 KRW |
428.0000 KRW |
426.0000 KRW |
| 2021-03-26 |
313.8401 KRW |
134,392,878.4857 |
314.0000 KRW |
306.0000 KRW |
322.0000 KRW |
320.0000 KRW |
| 2021-03-25 |
307.4889 KRW |
184,488,864.5667 |
305.0000 KRW |
298.0000 KRW |
318.0000 KRW |
313.0000 KRW |
| 2021-03-24 |
319.6600 KRW |
302,153,993.9547 |
312.0000 KRW |
301.0000 KRW |
337.0000 KRW |
308.0000 KRW |
| 2021-03-23 |
307.8162 KRW |
212,555,774.3463 |
325.0000 KRW |
294.0000 KRW |
328.0000 KRW |
315.0000 KRW |
| 2021-03-22 |
323.1677 KRW |
348,735,923.9157 |
323.0000 KRW |
303.0000 KRW |
343.0000 KRW |
307.0000 KRW |
| 2021-03-21 |
308.4267 KRW |
232,544,636.7758 |
308.0000 KRW |
293.0000 KRW |
326.0000 KRW |
321.0000 KRW |
| 2021-03-20 |
333.0121 KRW |
449,404,515.4375 |
349.0000 KRW |
301.0000 KRW |
349.0000 KRW |
302.0000 KRW |
| 2021-03-19 |
351.1208 KRW |
528,738,094.6963 |
346.0000 KRW |
330.0000 KRW |
376.0000 KRW |
348.0000 KRW |
| 2021-03-18 |
344.8007 KRW |
553,065,928.5880 |
378.0000 KRW |
324.0000 KRW |
380.0000 KRW |
345.0000 KRW |
| 2021-03-17 |
342.2612 KRW |
1,571,870,278.4283 |
344.0000 KRW |
284.0000 KRW |
410.0000 KRW |
365.0000 KRW |
| 2021-03-16 |
553.3406 KRW |
4,141,768,617.9200 |
626.0000 KRW |
344.0000 KRW |
870.0000 KRW |
351.0000 KRW |
| 2021-03-15 |
480.3258 KRW |
3,577,925,770.2862 |
367.0000 KRW |
322.0000 KRW |
692.0000 KRW |
609.0000 KRW |
| 2021-03-14 |
257.9542 KRW |
994,400,645.4264 |
210.0000 KRW |
200.0000 KRW |
355.0000 KRW |
336.0000 KRW |