Market [unlinked] / KRW
Identifier on UpBit: KRW-DKA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-03 |
31.5069 KRW |
46,948,720.4229 |
31.8000 KRW |
30.1000 KRW |
34.5000 KRW |
31.0000 KRW |
| 2020-12-02 |
31.9025 KRW |
103,168,746.0785 |
30.4000 KRW |
29.3000 KRW |
36.3000 KRW |
31.9000 KRW |
| 2020-12-01 |
29.7241 KRW |
50,733,311.4331 |
28.5000 KRW |
27.5000 KRW |
33.0000 KRW |
30.2000 KRW |
| 2020-11-30 |
28.6679 KRW |
34,655,066.7573 |
27.9000 KRW |
27.2000 KRW |
30.3000 KRW |
28.0000 KRW |
| 2020-11-29 |
27.6925 KRW |
7,060,816.1783 |
27.7000 KRW |
27.2000 KRW |
28.1000 KRW |
27.9000 KRW |
| 2020-11-28 |
27.2351 KRW |
3,957,449.6188 |
27.1000 KRW |
26.6000 KRW |
28.0000 KRW |
27.7000 KRW |
| 2020-11-27 |
27.0094 KRW |
8,363,585.5183 |
27.2000 KRW |
26.0000 KRW |
28.1000 KRW |
27.5000 KRW |
| 2020-11-26 |
28.6105 KRW |
29,320,718.1051 |
31.1000 KRW |
25.7000 KRW |
31.9000 KRW |
26.7000 KRW |
| 2020-11-25 |
30.4476 KRW |
30,011,575.0475 |
29.7000 KRW |
28.7000 KRW |
31.8000 KRW |
30.6000 KRW |
| 2020-11-24 |
29.0316 KRW |
31,499,780.9351 |
28.9000 KRW |
27.8000 KRW |
30.1000 KRW |
29.6000 KRW |
| 2020-11-23 |
28.5535 KRW |
17,318,588.9620 |
28.7000 KRW |
27.5000 KRW |
29.4000 KRW |
28.9000 KRW |
| 2020-11-22 |
28.3524 KRW |
19,096,827.2593 |
28.7000 KRW |
26.9000 KRW |
29.4000 KRW |
28.5000 KRW |
| 2020-11-21 |
28.3645 KRW |
8,809,362.4227 |
28.3000 KRW |
27.8000 KRW |
29.0000 KRW |
28.7000 KRW |
| 2020-11-20 |
27.4930 KRW |
6,298,473.7604 |
27.7000 KRW |
26.8000 KRW |
28.2000 KRW |
28.1000 KRW |
| 2020-11-19 |
27.2487 KRW |
6,604,760.0018 |
27.2000 KRW |
26.5000 KRW |
28.2000 KRW |
27.5000 KRW |
| 2020-11-18 |
27.0920 KRW |
17,689,088.7059 |
28.3000 KRW |
26.3000 KRW |
28.4000 KRW |
27.1000 KRW |
| 2020-11-17 |
28.3495 KRW |
6,799,181.8653 |
28.6000 KRW |
27.9000 KRW |
29.0000 KRW |
28.2000 KRW |
| 2020-11-16 |
28.5993 KRW |
8,658,072.1003 |
29.2000 KRW |
27.8000 KRW |
29.8000 KRW |
28.3000 KRW |
| 2020-11-15 |
29.2470 KRW |
5,427,588.7682 |
29.6000 KRW |
28.7000 KRW |
29.8000 KRW |
29.2000 KRW |
| 2020-11-14 |
29.7138 KRW |
7,856,296.2442 |
30.7000 KRW |
29.1000 KRW |
30.7000 KRW |
29.4000 KRW |
| 2020-11-13 |
30.6044 KRW |
33,501,514.5363 |
30.4000 KRW |
29.4000 KRW |
32.5000 KRW |
30.4000 KRW |
| 2020-11-12 |
30.9503 KRW |
47,883,446.3931 |
33.3000 KRW |
29.4000 KRW |
34.5000 KRW |
30.2000 KRW |
| 2020-11-11 |
30.6213 KRW |
95,118,000.9503 |
28.2000 KRW |
27.8000 KRW |
33.0000 KRW |
32.1000 KRW |
| 2020-11-10 |
27.7817 KRW |
9,466,813.4669 |
27.8000 KRW |
27.1000 KRW |
28.6000 KRW |
28.1000 KRW |
| 2020-11-09 |
27.4513 KRW |
7,053,903.5991 |
28.1000 KRW |
26.8000 KRW |
28.2000 KRW |
27.5000 KRW |
| 2020-11-08 |
27.9921 KRW |
7,574,964.1568 |
27.4000 KRW |
26.8000 KRW |
29.1000 KRW |
28.0000 KRW |
| 2020-11-07 |
28.6929 KRW |
15,097,146.7408 |
29.3000 KRW |
27.5000 KRW |
29.6000 KRW |
28.0000 KRW |
| 2020-11-06 |
29.4045 KRW |
146,291,083.2413 |
27.8000 KRW |
27.0000 KRW |
32.1000 KRW |
29.4000 KRW |
| 2020-11-05 |
27.0683 KRW |
23,530,420.5646 |
25.2000 KRW |
25.2000 KRW |
29.3000 KRW |
27.5000 KRW |
| 2020-11-04 |
25.6836 KRW |
5,146,794.9338 |
26.2000 KRW |
25.0000 KRW |
26.4000 KRW |
25.4000 KRW |
| 2020-11-03 |
26.3886 KRW |
3,375,882.8304 |
27.4000 KRW |
25.5000 KRW |
27.5000 KRW |
26.2000 KRW |
| 2020-11-02 |
27.7650 KRW |
5,492,968.2901 |
28.2000 KRW |
26.5000 KRW |
28.9000 KRW |
27.3000 KRW |
| 2020-11-01 |
28.0696 KRW |
1,559,396.1207 |
28.2000 KRW |
27.7000 KRW |
28.7000 KRW |
28.1000 KRW |
| 2020-10-31 |
28.0709 KRW |
2,086,762.3134 |
28.1000 KRW |
27.7000 KRW |
29.4000 KRW |
28.3000 KRW |
| 2020-10-30 |
28.2335 KRW |
8,405,165.8710 |
29.9000 KRW |
27.1000 KRW |
30.6000 KRW |
28.0000 KRW |
| 2020-10-29 |
29.8157 KRW |
7,907,845.3707 |
29.7000 KRW |
28.3000 KRW |
31.0000 KRW |
29.7000 KRW |
| 2020-10-28 |
30.0925 KRW |
9,488,262.3955 |
30.8000 KRW |
28.8000 KRW |
31.3000 KRW |
29.6000 KRW |
| 2020-10-27 |
31.2819 KRW |
8,583,508.5209 |
32.6000 KRW |
29.9000 KRW |
32.7000 KRW |
30.8000 KRW |
| 2020-10-26 |
32.7393 KRW |
4,691,332.4430 |
33.4000 KRW |
32.2000 KRW |
33.6000 KRW |
32.4000 KRW |
| 2020-10-25 |
33.6571 KRW |
6,836,640.5348 |
33.8000 KRW |
33.0000 KRW |
34.7000 KRW |
33.0000 KRW |
| 2020-10-24 |
33.5872 KRW |
11,002,073.7796 |
32.9000 KRW |
32.9000 KRW |
34.3000 KRW |
33.9000 KRW |
| 2020-10-23 |
33.0318 KRW |
11,757,875.0444 |
32.8000 KRW |
32.3000 KRW |
33.8000 KRW |
32.9000 KRW |
| 2020-10-22 |
32.7545 KRW |
4,070,199.2574 |
32.6000 KRW |
31.8000 KRW |
33.6000 KRW |
32.6000 KRW |
| 2020-10-21 |
32.6512 KRW |
5,447,111.2114 |
32.7000 KRW |
31.8000 KRW |
33.5000 KRW |
32.6000 KRW |
| 2020-10-20 |
32.9414 KRW |
5,441,413.4189 |
33.0000 KRW |
31.9000 KRW |
33.7000 KRW |
32.2000 KRW |
| 2020-10-19 |
33.0516 KRW |
2,878,722.9448 |
33.5000 KRW |
32.5000 KRW |
33.7000 KRW |
33.4000 KRW |
| 2020-10-18 |
33.5964 KRW |
1,646,210.1533 |
33.6000 KRW |
33.3000 KRW |
34.0000 KRW |
33.8000 KRW |
| 2020-10-17 |
33.2032 KRW |
7,508,261.8398 |
33.4000 KRW |
32.0000 KRW |
34.6000 KRW |
33.5000 KRW |
| 2020-10-16 |
32.9913 KRW |
8,024,109.9818 |
34.1000 KRW |
32.4000 KRW |
34.2000 KRW |
33.1000 KRW |
| 2020-10-15 |
33.7873 KRW |
15,753,143.4768 |
35.4000 KRW |
32.9000 KRW |
35.4000 KRW |
34.0000 KRW |