Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
27.9424 KRW |
20,661,968.2609 |
28.3500 KRW |
27.5000 KRW |
28.4300 KRW |
28.2300 KRW |
| 2024-08-12 |
27.9528 KRW |
80,066,677.5549 |
29.1900 KRW |
26.8000 KRW |
29.1900 KRW |
28.4900 KRW |
| 2024-08-11 |
29.1039 KRW |
309,553,818.8331 |
27.9000 KRW |
27.3000 KRW |
31.0000 KRW |
28.4100 KRW |
| 2024-08-10 |
28.1127 KRW |
89,025,724.4237 |
27.4900 KRW |
27.2400 KRW |
29.2000 KRW |
27.8300 KRW |
| 2024-08-09 |
27.6746 KRW |
128,593,897.5891 |
26.5400 KRW |
26.4200 KRW |
28.8900 KRW |
27.4600 KRW |
| 2024-08-08 |
25.6204 KRW |
26,950,004.3856 |
24.6100 KRW |
24.3300 KRW |
26.8700 KRW |
26.8700 KRW |
| 2024-08-07 |
25.5401 KRW |
68,724,900.2898 |
24.7700 KRW |
23.9500 KRW |
27.1700 KRW |
24.6100 KRW |
| 2024-08-06 |
24.5420 KRW |
32,001,678.1654 |
23.7300 KRW |
23.7200 KRW |
25.7400 KRW |
24.9800 KRW |
| 2024-08-05 |
23.0919 KRW |
72,288,113.8810 |
25.3400 KRW |
21.6200 KRW |
25.3400 KRW |
23.8500 KRW |
| 2024-08-04 |
26.3639 KRW |
58,770,860.3415 |
26.1400 KRW |
24.5500 KRW |
27.5500 KRW |
24.7500 KRW |
| 2024-08-03 |
26.7071 KRW |
17,007,455.1958 |
27.1300 KRW |
25.7900 KRW |
27.4000 KRW |
26.7000 KRW |
| 2024-08-02 |
28.5600 KRW |
32,642,535.5064 |
28.8000 KRW |
27.1100 KRW |
30.0600 KRW |
27.2600 KRW |
| 2024-08-01 |
28.9146 KRW |
19,346,454.6218 |
29.7900 KRW |
27.8100 KRW |
29.9900 KRW |
28.6500 KRW |
| 2024-07-31 |
30.0717 KRW |
9,628,567.0330 |
30.2300 KRW |
29.7100 KRW |
30.6300 KRW |
29.9500 KRW |
| 2024-07-30 |
30.4245 KRW |
12,818,291.7432 |
30.6000 KRW |
29.9500 KRW |
30.8500 KRW |
30.2400 KRW |
| 2024-07-29 |
30.7320 KRW |
21,710,100.9712 |
30.7000 KRW |
30.2000 KRW |
31.2000 KRW |
30.6000 KRW |
| 2024-07-28 |
30.5166 KRW |
40,576,364.6948 |
30.0800 KRW |
29.8200 KRW |
31.8700 KRW |
30.7200 KRW |
| 2024-07-27 |
30.1546 KRW |
18,620,530.7520 |
29.7100 KRW |
29.5700 KRW |
30.6500 KRW |
30.1200 KRW |
| 2024-07-26 |
29.2212 KRW |
26,891,296.4115 |
28.2900 KRW |
28.2200 KRW |
30.3500 KRW |
29.5100 KRW |
| 2024-07-25 |
28.4484 KRW |
25,676,612.9839 |
29.0600 KRW |
27.7000 KRW |
29.4500 KRW |
28.5900 KRW |
| 2024-07-24 |
29.2436 KRW |
13,715,690.9587 |
28.8900 KRW |
28.8500 KRW |
29.6000 KRW |
29.0600 KRW |
| 2024-07-23 |
29.1276 KRW |
20,025,735.4349 |
29.2000 KRW |
28.5400 KRW |
29.5000 KRW |
29.0000 KRW |
| 2024-07-22 |
30.0131 KRW |
20,847,527.8019 |
30.7200 KRW |
29.4600 KRW |
30.9800 KRW |
29.5600 KRW |
| 2024-07-21 |
30.4196 KRW |
17,946,762.6530 |
30.5000 KRW |
30.0300 KRW |
30.7700 KRW |
30.7400 KRW |
| 2024-07-20 |
30.8962 KRW |
53,603,873.6973 |
30.0900 KRW |
29.9400 KRW |
31.3900 KRW |
30.8000 KRW |
| 2024-07-19 |
29.9502 KRW |
67,570,042.0712 |
29.0000 KRW |
28.8800 KRW |
30.9900 KRW |
29.9000 KRW |
| 2024-07-18 |
28.7736 KRW |
23,214,822.6745 |
28.4100 KRW |
28.3000 KRW |
29.2500 KRW |
29.0000 KRW |
| 2024-07-17 |
28.7381 KRW |
18,313,861.8127 |
28.6100 KRW |
28.4600 KRW |
29.0200 KRW |
28.6600 KRW |
| 2024-07-16 |
28.0403 KRW |
29,659,051.4780 |
28.2000 KRW |
27.2300 KRW |
28.8300 KRW |
28.5900 KRW |
| 2024-07-15 |
27.5156 KRW |
21,679,348.0835 |
27.4200 KRW |
27.3000 KRW |
27.8700 KRW |
27.8400 KRW |
| 2024-07-14 |
27.6911 KRW |
60,216,829.2268 |
27.1000 KRW |
26.9500 KRW |
28.1900 KRW |
27.4000 KRW |
| 2024-07-13 |
26.9992 KRW |
9,459,345.2687 |
26.8900 KRW |
26.8300 KRW |
27.2100 KRW |
26.9700 KRW |
| 2024-07-12 |
26.7267 KRW |
14,626,936.4200 |
26.7300 KRW |
26.2500 KRW |
27.0800 KRW |
27.0200 KRW |
| 2024-07-11 |
27.2927 KRW |
31,875,350.9268 |
27.5000 KRW |
26.6100 KRW |
27.9900 KRW |
26.6300 KRW |
| 2024-07-10 |
26.9606 KRW |
56,358,925.2045 |
26.4000 KRW |
26.2700 KRW |
27.5200 KRW |
27.3300 KRW |
| 2024-07-09 |
25.9877 KRW |
38,588,565.1398 |
25.1300 KRW |
25.1200 KRW |
26.6000 KRW |
26.3400 KRW |
| 2024-07-08 |
25.5998 KRW |
71,059,375.0958 |
24.5700 KRW |
23.6800 KRW |
26.8800 KRW |
25.2000 KRW |
| 2024-07-07 |
25.2077 KRW |
18,228,781.4789 |
25.5000 KRW |
24.7400 KRW |
25.6200 KRW |
24.7400 KRW |
| 2024-07-06 |
24.8107 KRW |
19,677,484.8655 |
24.5300 KRW |
24.2200 KRW |
25.6900 KRW |
25.5700 KRW |
| 2024-07-05 |
23.4906 KRW |
42,899,768.5069 |
24.9500 KRW |
22.6100 KRW |
25.1700 KRW |
24.2800 KRW |
| 2024-07-04 |
25.7961 KRW |
29,265,552.9624 |
27.0300 KRW |
24.9100 KRW |
27.2700 KRW |
25.6000 KRW |
| 2024-07-03 |
27.2617 KRW |
16,895,530.9505 |
27.6200 KRW |
26.9000 KRW |
27.8500 KRW |
27.2100 KRW |
| 2024-07-02 |
27.7736 KRW |
13,515,162.5030 |
28.0600 KRW |
27.4000 KRW |
28.3000 KRW |
27.7100 KRW |
| 2024-07-01 |
28.3191 KRW |
20,131,027.6629 |
28.6000 KRW |
27.8100 KRW |
28.8000 KRW |
28.2700 KRW |
| 2024-06-30 |
28.2152 KRW |
13,037,862.1728 |
28.6000 KRW |
27.7900 KRW |
28.8200 KRW |
28.7100 KRW |
| 2024-06-29 |
28.6679 KRW |
9,593,117.8077 |
28.8000 KRW |
28.5000 KRW |
28.9100 KRW |
28.6200 KRW |
| 2024-06-28 |
29.3036 KRW |
67,141,128.6105 |
29.0000 KRW |
28.5000 KRW |
29.8700 KRW |
28.7900 KRW |
| 2024-06-27 |
29.4386 KRW |
182,156,844.8411 |
28.7000 KRW |
27.4200 KRW |
30.9000 KRW |
28.8000 KRW |
| 2024-06-26 |
29.4019 KRW |
66,797,507.2484 |
28.7000 KRW |
28.1400 KRW |
30.2500 KRW |
28.4800 KRW |
| 2024-06-25 |
28.7380 KRW |
131,973,186.7745 |
27.1800 KRW |
27.0200 KRW |
29.8100 KRW |
28.6000 KRW |