Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-13 |
209.6211 KRW |
964,137,445.4405 |
197.0000 KRW |
176.0000 KRW |
239.0000 KRW |
211.0000 KRW |
| 2021-03-12 |
177.3129 KRW |
594,680,572.2561 |
183.0000 KRW |
170.0000 KRW |
187.0000 KRW |
185.0000 KRW |
| 2021-03-11 |
174.4373 KRW |
1,624,265,707.2874 |
149.0000 KRW |
147.0000 KRW |
194.0000 KRW |
180.0000 KRW |
| 2021-03-10 |
145.2970 KRW |
1,031,334,791.6475 |
140.0000 KRW |
125.0000 KRW |
159.0000 KRW |
148.0000 KRW |
| 2021-03-09 |
139.1419 KRW |
826,700,975.4961 |
130.0000 KRW |
128.0000 KRW |
148.0000 KRW |
139.0000 KRW |
| 2021-03-08 |
124.3720 KRW |
849,962,170.7127 |
117.0000 KRW |
117.0000 KRW |
134.0000 KRW |
130.0000 KRW |
| 2021-03-07 |
116.2848 KRW |
182,549,271.9583 |
118.0000 KRW |
114.0000 KRW |
120.0000 KRW |
116.0000 KRW |
| 2021-03-06 |
118.2003 KRW |
479,012,022.2615 |
116.0000 KRW |
111.0000 KRW |
124.0000 KRW |
118.0000 KRW |
| 2021-03-05 |
115.6222 KRW |
648,259,527.6393 |
121.0000 KRW |
108.0000 KRW |
130.0000 KRW |
117.0000 KRW |
| 2021-03-04 |
125.1146 KRW |
1,961,494,674.8231 |
139.0000 KRW |
113.0000 KRW |
145.0000 KRW |
122.0000 KRW |
| 2021-03-03 |
175.7452 KRW |
12,151,867,195.3020 |
59.9000 KRW |
58.2000 KRW |
279.0000 KRW |
136.0000 KRW |
| 2021-03-02 |
57.1931 KRW |
177,822,032.8708 |
59.4000 KRW |
54.8000 KRW |
62.4000 KRW |
59.5000 KRW |
| 2021-03-01 |
55.9030 KRW |
194,919,933.4756 |
53.9000 KRW |
51.2000 KRW |
60.3000 KRW |
60.0000 KRW |
| 2021-02-28 |
56.0264 KRW |
310,189,075.6179 |
62.4000 KRW |
49.8000 KRW |
66.0000 KRW |
54.8000 KRW |
| 2021-02-27 |
67.6529 KRW |
1,496,713,037.4388 |
59.2000 KRW |
57.4000 KRW |
79.0000 KRW |
61.0000 KRW |
| 2021-02-26 |
66.3151 KRW |
4,071,460,024.7655 |
49.2000 KRW |
48.4000 KRW |
84.8000 KRW |
61.7000 KRW |
| 2021-02-25 |
52.1853 KRW |
475,064,695.1546 |
48.4000 KRW |
46.1000 KRW |
60.4000 KRW |
51.2000 KRW |
| 2021-02-24 |
46.8940 KRW |
397,370,814.8693 |
46.7000 KRW |
40.4000 KRW |
52.0000 KRW |
48.2000 KRW |
| 2021-02-23 |
45.5564 KRW |
485,879,908.4012 |
62.9000 KRW |
35.1000 KRW |
63.6000 KRW |
45.6000 KRW |
| 2021-02-22 |
68.1788 KRW |
876,231,828.8145 |
65.6000 KRW |
50.4000 KRW |
82.0000 KRW |
61.9000 KRW |
| 2021-02-21 |
64.4469 KRW |
290,516,809.0292 |
62.7000 KRW |
59.7000 KRW |
68.4000 KRW |
66.0000 KRW |
| 2021-02-20 |
65.1597 KRW |
624,585,924.3094 |
61.6000 KRW |
59.1000 KRW |
70.3000 KRW |
62.2000 KRW |
| 2021-02-19 |
69.0967 KRW |
2,665,940,724.7796 |
56.4000 KRW |
51.6000 KRW |
95.0000 KRW |
60.9000 KRW |
| 2021-02-18 |
52.5012 KRW |
1,766,107,189.1438 |
39.8000 KRW |
39.5000 KRW |
66.0000 KRW |
57.5000 KRW |
| 2021-02-17 |
38.3601 KRW |
1,251,192,997.4040 |
34.3000 KRW |
33.5000 KRW |
44.5000 KRW |
40.4000 KRW |
| 2021-02-16 |
33.2331 KRW |
166,736,574.4723 |
33.4000 KRW |
31.8000 KRW |
34.4000 KRW |
34.3000 KRW |
| 2021-02-15 |
31.6394 KRW |
227,442,056.6919 |
32.6000 KRW |
27.3000 KRW |
35.2000 KRW |
33.3000 KRW |
| 2021-02-14 |
33.6526 KRW |
250,898,785.0572 |
34.2000 KRW |
31.6000 KRW |
36.0000 KRW |
33.6000 KRW |
| 2021-02-13 |
33.2926 KRW |
406,351,934.2143 |
31.8000 KRW |
30.0000 KRW |
35.5000 KRW |
34.2000 KRW |
| 2021-02-12 |
30.6732 KRW |
320,286,374.0329 |
29.4000 KRW |
28.5000 KRW |
33.0000 KRW |
31.6000 KRW |
| 2021-02-11 |
28.5859 KRW |
186,417,075.0381 |
27.8000 KRW |
26.8000 KRW |
29.9000 KRW |
29.4000 KRW |
| 2021-02-10 |
26.8341 KRW |
205,948,771.8608 |
26.6000 KRW |
25.5000 KRW |
28.3000 KRW |
27.8000 KRW |
| 2021-02-09 |
25.8024 KRW |
102,052,321.2947 |
25.8000 KRW |
24.9000 KRW |
26.5000 KRW |
26.3000 KRW |
| 2021-02-08 |
25.3019 KRW |
117,301,518.7295 |
25.8000 KRW |
24.9000 KRW |
26.0000 KRW |
25.9000 KRW |
| 2021-02-07 |
25.9837 KRW |
360,162,079.6349 |
25.1000 KRW |
24.7000 KRW |
27.9000 KRW |
25.8000 KRW |
| 2021-02-06 |
25.3043 KRW |
107,494,292.4850 |
26.0000 KRW |
24.8000 KRW |
26.1000 KRW |
25.2000 KRW |
| 2021-02-05 |
25.1831 KRW |
147,824,636.8402 |
25.0000 KRW |
24.4000 KRW |
26.1000 KRW |
26.0000 KRW |
| 2021-02-04 |
24.8230 KRW |
103,328,682.3061 |
25.3000 KRW |
23.4000 KRW |
25.8000 KRW |
25.0000 KRW |
| 2021-02-03 |
24.9149 KRW |
185,672,014.3732 |
24.2000 KRW |
23.7000 KRW |
26.3000 KRW |
25.3000 KRW |
| 2021-02-02 |
23.5384 KRW |
58,232,001.8765 |
23.5000 KRW |
23.0000 KRW |
24.2000 KRW |
24.2000 KRW |
| 2021-02-01 |
23.4609 KRW |
93,705,022.6095 |
24.2000 KRW |
23.0000 KRW |
24.2000 KRW |
23.4000 KRW |
| 2021-01-31 |
23.9742 KRW |
50,096,871.9260 |
24.4000 KRW |
23.7000 KRW |
24.4000 KRW |
24.0000 KRW |
| 2021-01-30 |
24.5436 KRW |
64,504,258.6927 |
24.8000 KRW |
23.9000 KRW |
25.4000 KRW |
24.3000 KRW |
| 2021-01-29 |
24.6583 KRW |
108,339,407.9807 |
25.0000 KRW |
24.4000 KRW |
25.2000 KRW |
24.8000 KRW |
| 2021-01-28 |
24.4607 KRW |
152,417,978.0415 |
24.4000 KRW |
23.7000 KRW |
25.1000 KRW |
24.7000 KRW |
| 2021-01-27 |
24.6532 KRW |
231,005,183.3846 |
24.9000 KRW |
23.2000 KRW |
26.3000 KRW |
24.3000 KRW |
| 2021-01-26 |
24.8767 KRW |
56,240,372.2917 |
25.4000 KRW |
24.4000 KRW |
25.5000 KRW |
25.1000 KRW |
| 2021-01-25 |
25.4679 KRW |
61,031,612.0945 |
25.8000 KRW |
25.2000 KRW |
25.8000 KRW |
25.3000 KRW |
| 2021-01-24 |
25.4639 KRW |
75,139,223.4943 |
25.9000 KRW |
25.0000 KRW |
25.9000 KRW |
25.5000 KRW |
| 2021-01-23 |
25.6763 KRW |
97,174,589.7145 |
26.1000 KRW |
24.9000 KRW |
26.7000 KRW |
25.6000 KRW |